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 11 NOV 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 1,030 858 172 14,166 9,076 5,090 21
AAC AAC TECH (02018) 299 60 239 21,174 10,342 10,832 43
ACC ANHUI CONCH (00914) 655 459 196 34,130 15,454 18,676 31
AIA AIA (01299) 5,439 3,420 2,019 107,901 58,306 49,595 34
AIR AIR CHINA (00753) 386 233 153 23,988 10,202 13,786 43
ALB BABA (09988) 64,049 34,390 29,659 1,911,398 812,719 1,098,679 49
ALC ALUMINUM CORP OF CHINA (02600) 349 150 199 35,540 17,823 17,717 62
ALH ALI HEALTH (00241) 330 241 89 60,175 32,564 27,611 41
AMC CAM CSI300 (03188) 2,169 1,830 339 14,770 8,852 5,918 22
ANA ANTA SPORTS (02020) 4,336 2,808 1,528 121,307 57,236 64,071 29
BCM BANK OF COMM CO LTD (03328) 774 568 206 17,324 5,694 11,630 18
BEA BANK OF EAST ASIA (00023) 799 625 174 13,435 4,244 9,191 19
BIU BIDU (09888) 38,501 24,860 13,641 753,043 337,377 415,666 73
BLI BILIBILI (09626) 2,576 902 1,674 141,600 60,341 81,259 75
BOC BOC HK (HLDGS) LTD (02388) 980 666 314 37,052 15,898 21,154 17
BUD BUD APAC (01876) 168 55 113 12,961 4,176 8,785 24
BYA BYD (ADJ-A) (01211) 76 73 3 34,403 13,095 21,308 34
BYD BYD COMPANY (01211) 12,951 4,140 8,811 589,596 244,130 345,466 43
BYE BYD ELECTRONIC (00285) 608 321 287 27,090 12,913 14,177 46
CAT CATL (03750) 3,043 2,021 1,022 193,579 59,759 133,820 45
CCC CHINA COMM CONS (01800) 734 199 535 36,664 21,217 15,447 21
CCE CHINA COAL (01898) 3,947 480 3,467 19,396 7,738 11,658 37
CDA CHINA CINDA (01359) 152 67 85 3,551 2,141 1,410 36
CGN CGN POWER (01816) 89 17 72 6,517 3,371 3,146 27
CHQ CHINA HONGQIAO (01378) 241 154 87 6,359 2,347 4,012 50
CHT CHINA MOBILE LTD (00941) 11,695 5,104 6,591 188,761 86,460 102,301 15
CHU CHINA UNICOM LTD (00762) 250 223 27 44,395 22,700 21,695 26
CIT CITIC (00267) 288 173 115 24,833 14,156 10,677 26
CKH CKH HOLDINGS (00001) 846 449 397 54,405 33,657 20,748 19
CKP CK ASSET (01113) 535 356 179 10,377 5,149 5,228 19
CLI CHINA LIFE INSURANCE (02628) 4,465 2,654 1,811 301,310 139,410 161,900 39
CLP CLP HOLDINGS LTD (00002) 514 322 192 13,122 5,350 7,772 7
CMB CM BANK (03968) 1,667 525 1,142 173,206 68,285 104,921 25
CNC CNOOC LTD (00883) 15,748 9,657 6,091 244,798 109,315 135,483 36
COG COUNTRY GARDEN (02007) 220 0 220 13,441 7,132 6,309 82
COL CHINA OVERSEAS (00688) 1,138 423 715 25,031 11,613 13,418 27
COS COSCO SHIP HOLD (01919) 904 394 510 30,966 15,055 15,911 26
CPA CATHAY PACIFIC AIRWAYS (00293) 1,004 941 63 20,536 12,263 8,273 23
CPC CHINA PETROL & CHEM COR (00386) 3,418 1,220 2,198 203,219 85,890 117,329 22
CPI CPIC (02601) 304 76 228 41,801 22,150 19,651 37
CRC CHINA RAIL CONS (01186) 61 1 60 49,835 40,737 9,098 23
CRG CHINA RAILWAY (00390) 290 0 290 39,904 22,636 17,268 24
CRL CHINA RES LAND (01109) 13,342 9,598 3,744 55,105 34,265 20,840 30
CRP CHINA RES POWER (00836) 209 100 109 8,617 3,498 5,119 18
CSA CSOP A50 ETF (02822) 587 551 36 10,291 5,852 4,439 21
CSE CHINA SHENHUA (01088) 952 288 664 29,661 8,308 21,353 29
CSP CSPC PHARMA (01093) 1,882 907 975 131,151 68,314 62,837 49
CTB CITIC BANK (00998) 0 0 0 45,616 21,687 23,929 24
CTC CHINA TELECOM CORP LTD (00728) 896 813 83 84,529 49,482 35,047 21
CTS CITIC SEC (06030) 897 581 316 45,335 25,719 19,616 41
DFM DONGFENG GROUP (00489) 245 239 6 26,301 20,340 5,961 24
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 175
GAC GAC GROUP (02238) 25 19 6 4,646 2,313 2,333 37
GAH GEELY AUTO (00175) 1,366 867 499 40,675 19,512 21,163 42
GHL XINYI GLASS (00868) 98 63 35 3,800 2,357 1,443 37
GJA HAI CAP. ADJ. (02611) 19 16 3 642 428 214 33
GLI GANFENG LITHIUM (01772) 2,738 1,721 1,017 82,525 48,875 33,650 79
GLX GALAXY ENT (00027) 1,319 470 849 35,229 16,931 18,298 33
GWM GWMOTOR (02333) 1,307 402 905 59,781 28,337 31,444 44
HCF HSCEI ETF (02828) 745 625 120 29,414 14,147 15,267 21
HDO HAIDILAO (06862) 1,293 822 471 34,556 22,031 12,525 33
HEH POWER ASSETS (00006) 175 149 26 6,737 2,458 4,279 9
HES HAIER SMART HOME (06690) 198 46 152 8,666 5,301 3,365 27
HEX HK EXCHANGES & CLEARING (00388) 17,111 10,755 6,356 448,076 245,168 202,908 25
HGN HENGAN INT'L (01044) 341 163 178 5,249 2,004 3,245 23
HKB HSBC HOLDINGS PLC (00005) 32,861 17,950 14,911 528,678 216,454 312,224 21
HKG HONG KONG & CHINA GAS (00003) 1,020 857 163 33,621 12,972 20,649 13
HLD HENDERSON LAND DEV LTD (00012) 299 173 126 13,111 8,549 4,562 25
HNP HUANENG POWER INT INC (00902) 422 404 18 30,395 14,460 15,935 31
HOS HUA HONG SEMI (01347) 1,251 454 797 33,943 19,546 14,397 75
HSB HANG SENG BANK LTD (00011) 0 0 0 31,020 8,479 22,541 2
INB INNOVENT BIO (01801) 136 96 40 13,763 6,066 7,697 52
JDC JD (09618) 14,385 4,692 9,693 418,007 158,943 259,064 79
JDH JD HEALTH (06618) 602 355 247 12,373 6,191 6,182 49
JXC JIANGXI COPPER (00358) 745 455 290 35,619 14,338 21,281 56
KDS KINGDEE INT'L (00268) 1,074 918 156 17,744 7,912 9,832 42
KLE KUNLUN ENERGY (00135) 136 61 75 5,592 1,626 3,966 15
KSO KINGSOFT (03888) 569 217 352 16,664 7,386 9,278 49
KST KUAISHOU (01024) 10,626 5,941 4,685 347,212 179,657 167,555 50
LAU LI AUTO (02015) 6,468 3,399 3,069 259,475 103,479 155,996 53
LEN LENOVO GROUP (00992) 2,176 1,002 1,174 143,387 72,439 70,948 36
LNI LI NING (02331) 864 543 321 120,359 57,751 62,608 35
LNK LINK REIT (00823) 474 245 229 37,776 18,479 19,297 18
MDG MIDEA GROUP (00300) 1,128 408 720 17,111 8,126 8,985 25
MEN MENGNIU DAIRY (02319) 1,411 986 425 32,964 16,044 16,920 29
MET MEITUAN DIANPING (03690) 74,751 55,228 19,523 1,881,917 958,672 923,245 43
MGM MGM CHINA (02282) 101 15 86 11,695 7,003 4,692 28
MIU XIAOMI (01810) 105,389 74,378 31,011 1,453,129 781,491 671,638 41
MOL CMOC (03993) 15 7 8 2,817 1,128 1,689 58
MSB MINSHENG BANK (01988) 28 18 10 5,145 3,108 2,037 25
MTR MTR CORPORATION LTD (00066) 378 273 105 34,364 16,404 17,960 23
NBM CNBM (03323) 271 65 206 28,347 12,739 15,608 36
NCL NCI (01336) 198 88 110 15,448 7,537 7,911 38
NFU NONGFU SPRING (09633) 122 33 89 7,443 2,174 5,269 28
NTE NTES (09999) 962 665 297 34,961 16,656 18,305 48
NWD NEW WORLD DEV CO LTD (00017) 762 147 615 46,624 19,690 26,934 49
ORT NEW ORIENTAL (09901) 72 57 15 5,937 3,167 2,770 36
PAI PING AN INSURANCE LTD (02318) 17,334 7,176 10,158 957,705 478,362 479,343 32
PEC PETROCHINA CO LTD (00857) 16,052 13,246 2,806 622,030 278,421 343,609 28
PEN XPENG (09868) 41,216 17,616 23,600 208,198 84,732 123,466 80
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 54
PHT PA GOODDOCTOR (01833) 2,190 1,677 513 31,556 15,684 15,872 50
PIC PICC P&C (02328) 5,202 2,516 2,686 17,244 8,090 9,154 32
PIN PICC GROUP (01339) 54 31 23 6,936 4,143 2,793 34
POP POP MART (09992) 11,341 5,101 6,240 153,595 56,927 96,668 50
SAN SANDS CHINA LTD (01928) 642 410 232 80,766 36,641 44,125 38
SBO SINO BIOPHARM (01177) 148 122 26 12,036 5,737 6,299 48
SET SENSETIME (00020) 264 238 26 25,332 15,004 10,328 54
SHK SUN HUNG KAI PPT LTD (00016) 960 500 460 16,144 6,523 9,621 25
SHL XINYI SOLAR (00968) 1,407 202 1,205 35,562 17,704 17,858 53
SHZ SHENZHOU INTL (02313) 291 132 159 10,920 4,095 6,825 34
SMC SMIC (00981) 6,459 3,494 2,965 74,739 32,275 42,464 82
SNO SUNNY OPT (02382) 2,734 1,003 1,731 39,338 17,586 21,752 42
SNP SINOPHARM (01099) 581 320 261 13,346 6,141 7,205 25
SUN SUNAC (01918) 26 5 21 17,391 11,025 6,366 74
SWA SWIRE PACIFIC LTD 'A' (00019) 203 102 101 4,455 2,416 2,039 19
TCH TENCENT HOLDINGS LTD (00700) 58,568 37,474 21,094 1,767,061 840,875 926,186 41
TIC TECHTRONIC IND (00669) 298 220 78 14,009 8,133 5,876 35
TRF TRACKER FUND OF HK (02800) 1,345 558 787 33,891 17,052 16,839 19
TRP TRIP.COM (09961) 2,218 880 1,338 35,949 12,847 23,102 43
VNK CHINA VANKE (02202) 1,220 363 857 51,030 14,116 36,914 35
WEB WB (09898) 24 0 24 2,035 200 1,835 41
WHD WHG (ADJ-B) (00288) 0 0 0 1,178 499 679 27
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 26
WHG WH GROUP (00288) 113 67 46 1,693 799 894 27
WHL THE WHARF (HLDGS) LTD (00004) 0 0 0 1,042 518 524 23
WWC WANT WANT CHINA (00151) 66 55 11 2,452 979 1,473 29
WXB WUXI BIO (02269) 5,400 4,163 1,237 152,674 62,673 90,001 48
XAB ABC ($0.001) (01288) 1,013 290 723 31,216 14,138 17,078 23
XBC BANK OF CHINA ($0.001) (03988) 13,085 6,128 6,957 738,151 419,272 318,879 16
XCC CCB ($0.001) (00939) 14,157 5,562 8,595 666,968 277,595 389,373 19
XIC ICBC ($0.001) (01398) 11,908 4,514 7,394 527,996 234,689 293,307 20
XPB PSBC ($0.001) (01658) 72 42 30 8,766 4,644 4,122 24
XTA CHINA TOWER ($0.001) (AD(00788) 86 66 20 1,494 991 503 21
XTW CHINA TOWER ($0.001) (00788) 3,244 2,912 332 56,115 36,644 19,471 20
YZC YANKUANG ENERGY (01171) 2,884 2,407 477 31,019 17,706 13,313 41
ZAO ZA ONLINE (06060) 104 59 45 26,441 12,626 13,815 42
ZJM ZIJIN MINING GROUP (02899) 2,789 732 2,057 85,262 38,186 47,076 44
ZSH ZHONGSHENG HLDG (00881) 287 132 155 14,066 6,995 7,071 38
TOTAL 719,454 421,955 297,499 19,168,257 9,048,778 10,119,479
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C MIU 30DEC25 47.00 16,719 1.08 38 1.13 0.93 23,082 +0.19 +21.35
C MIU 30DEC25 50.00 8,273 0.60 40 0.67 0.50 26,675 +0.11 +22.45
P MIU 30DEC25 50.00 7,015 7.56 43 7.76 7.40 12,542 -0.48 -5.97
C MIU 29JUN26 45.00 6,505 4.75 38 4.75 4.70 6,614 +0.31 +6.98
P MIU 29JUN26 45.00 6,500 5.85 37 0.00 0.00 15,812 -0.28 -4.57
C MET 29JAN26 147.50 6,249 0.24 40 1.11 1.03 15,219 -0.03 -11.11
C MET 29JAN26 142.50 6,103 0.38 40 1.25 1.15 8,233 -0.05 -11.63
P PEN 29SEP26 100.00 5,463 18.82 62 19.61 18.73 5,267 -5.32 -22.04
C MET 27NOV25 105.00 5,342 2.41 42 2.56 2.04 13,115 -0.49 -16.90
C BIU 29JUN26 130.00 5,000 19.31 45 0.00 0.00 10,255 +1.57 +8.85
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P CHT 27NOV25 75.00 0 0.23 51 0.00 0.00 945 +0.22 +2,200.00
P CHT 30DEC25 75.00 0 0.23 29 0.00 0.00 2,049 +0.22 +2,200.00
P CHT 27NOV25 72.50 0 0.22 59 0.00 0.00 277 +0.21 +2,100.00
P CHT 30DEC25 72.50 0 0.22 34 0.00 0.00 1,284 +0.21 +2,100.00
P CHT 29JAN26 72.50 0 0.22 27 0.00 0.00 140 +0.21 +2,100.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 14NOV25 90.00 0 0.01 41 0.00 0.00 0 -0.18 -94.74
C CAT 14NOV25 610.00 15 0.01 43 0.19 0.19 109 -0.16 -94.12
C AIA 14NOV25 92.50 0 0.01 52 0.00 0.00 0 -0.15 -93.75
C AIA 14NOV25 95.00 0 0.01 62 0.00 0.00 0 -0.14 -93.33
C AIA 14NOV25 97.50 0 0.01 72 0.00 0.00 0 -0.13 -92.86
* 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$ 16.41
27NOV25 9.25 C 0.00 0.00 0.00 7.16 -0.14 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.91 -0.14 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.66 -0.14 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.41 -0.14 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.91 -0.14 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.41 -0.14 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.91 -0.14 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.41 -0.14 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 3.91 -0.14 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.41 -0.15 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.91 -0.14 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.41 -0.14 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 1.91 -0.14 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.41 -0.14 0 0 1 0
27NOV25 15.50 C 0.00 0.00 0.00 0.91 -0.14 0 0 9 0
27NOV25 16.00 C 0.00 0.00 0.00 0.44 -0.11 21 0 77 0
27NOV25 16.50 C 0.11 0.12 0.11 0.13 -0.06 20 245 2,572 +222
27NOV25 17.00 C 0.05 0.05 0.05 0.04 -0.01 21 206 787 +206
27NOV25 17.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 460 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 106 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 77 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.41 -0.21 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.16 -0.21 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.91 -0.14 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.66 -0.14 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.41 -0.12 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.16 -0.14 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.91 -0.14 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.66 -0.14 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.41 -0.14 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.91 -0.14 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.41 -0.28 0 0 50 0
30DEC25 11.50 C 0.00 0.00 0.00 4.91 -0.19 0 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 4.41 -0.15 0 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 3.91 -0.15 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.41 -0.16 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.91 -0.14 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.49 -0.06 49 0 27 0
30DEC25 14.50 C 0.00 0.00 0.00 1.91 -0.14 0 0 58 0
30DEC25 15.00 C 0.00 0.00 0.00 1.41 -0.14 0 0 6 0
30DEC25 15.50 C 0.89 0.89 0.89 0.92 -0.13 18 1 79 0
30DEC25 16.00 C 0.00 0.00 0.00 0.51 -0.09 18 0 572 0
30DEC25 16.50 C 0.00 0.00 0.00 0.29 -0.06 19 0 209 0
30DEC25 17.00 C 0.18 0.18 0.18 0.16 -0.03 19 180 360 +180
30DEC25 17.50 C 0.00 0.00 0.00 0.08 -0.02 20 0 1,610 0
30DEC25 18.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 118 0
30DEC25 18.50 C 0.00 0.00 0.00 0.02 0.00 21 0 90 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 97 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 58 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.71 -0.10 92 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.41 -0.14 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.98 -0.07 83 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.41 -0.28 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.91 -0.19 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.46 -0.10 61 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.96 -0.10 54 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.41 -0.16 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.91 -0.14 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.49 -0.06 39 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.91 -0.14 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.41 -0.14 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.95 -0.10 18 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.65 -0.06 19 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.43 -0.04 19 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.29 -0.02 20 0 1 0
29JAN26 17.50 C 0.00 0.00 0.00 0.17 -0.02 19 0 1 0
29JAN26 18.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 27 0
29JAN26 18.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.98 -0.07 70 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.41 -0.28 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.91 -0.19 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.46 -0.11 51 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.96 -0.10 46 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.41 -0.16 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.91 -0.14 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.49 -0.06 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.91 -0.14 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.46 -0.09 20 0 0 0
26FEB26 15.50 C 1.00 1.00 1.00 1.08 -0.08 19 1 1 +1
26FEB26 16.00 C 0.00 0.00 0.00 0.80 -0.06 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.58 -0.01 20 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.40 -0.01 20 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.41 -0.21 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.16 -0.21 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.91 -0.14 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.66 -0.14 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.41 -0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.16 -0.14 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.91 -0.14 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.71 -0.10 67 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.41 -0.14 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.98 -0.07 60 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.41 -0.28 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.91 -0.19 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.46 -0.11 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.96 -0.10 39 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.41 -0.16 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.91 -0.14 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.49 -0.06 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.94 -0.11 20 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.51 -0.08 19 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.19 -0.07 19 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.92 -0.05 20 1 5 +1
30MAR26 16.50 C 0.00 0.00 0.00 0.69 -0.04 20 0 188 0
30MAR26 17.00 C 0.46 0.46 0.46 0.51 -0.03 20 49 125 +33
30MAR26 17.50 C 0.00 0.00 0.00 0.38 -0.01 20 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.27 -0.02 20 0 16 0
30MAR26 18.50 C 0.00 0.00 0.00 0.18 -0.02 20 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 0.00 21 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.41 -0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.16 -0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.91 -0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.71 -0.10 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.41 -0.15 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.98 -0.07 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.41 -0.28 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.91 -0.19 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.46 -0.11 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.96 -0.10 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.42 -0.15 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.99 -0.08 21 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.50 -0.07 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.13 -0.06 19 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.79 -0.06 19 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.49 -0.04 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.26 -0.03 20 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.03 -0.01 21 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.80 0.00 20 0 30 0
29JUN26 17.50 C 0.55 0.55 0.55 0.63 0.00 20 175 190 +175
29JUN26 18.00 C 0.00 0.00 0.00 0.50 +0.01 20 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.39 0.00 20 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.31 +0.01 21 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.23 +0.01 21 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.18 +0.01 21 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 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 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.71 -0.10 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.41 -0.15 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.98 -0.07 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.41 -0.28 0 0 5 0
29SEP26 11.50 C 0.00 0.00 0.00 4.93 -0.17 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.48 -0.10 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.03 -0.09 21 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.60 -0.09 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.10 -0.17 18 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.73 -0.06 19 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.46 -0.04 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.13 -0.03 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.82 -0.02 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.55 -0.02 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.32 0.00 21 0 18 0
29SEP26 17.00 C 0.00 0.00 0.00 1.11 +0.01 21 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.89 +0.01 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.74 +0.02 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.61 +0.02 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.49 +0.02 21 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.40 +0.01 21 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.34 +0.02 21 0 84 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 +0.02 21 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 +0.02 21 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 +0.02 21 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 0.00 21 0 0 0
TOTAL CALL 858 9,076 +818
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 81 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 64 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 33 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 21 1 204 0
27NOV25 15.50 P 0.07 0.07 0.07 0.08 +0.03 20 6 464 +6
27NOV25 16.00 P 0.18 0.25 0.18 0.25 +0.06 20 8 334 0
27NOV25 16.50 P 0.59 0.59 0.59 0.57 +0.10 22 1 160 0
27NOV25 17.00 P 0.00 0.00 0.00 1.01 +0.13 25 0 40 0
27NOV25 17.50 P 0.00 0.00 0.00 1.48 +0.14 29 0 2 0
27NOV25 18.00 P 0.00 0.00 0.00 1.90 +0.06 0 0 2 0
27NOV25 18.50 P 0.00 0.00 0.00 2.38 +0.05 0 0 1 0
27NOV25 19.00 P 0.00 0.00 0.00 2.98 +0.16 48 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.47 +0.14 50 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.97 +0.14 56 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 4.97 +0.14 66 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 5.97 +0.13 75 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.96 +0.14 76 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.96 +0.14 84 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.97 +0.15 100 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.97 +0.15 108 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 51 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.09 +0.02 19 3 132 +3
30DEC25 15.50 P 0.20 0.21 0.20 0.20 +0.03 19 7 216 +2
30DEC25 16.00 P 0.39 0.39 0.39 0.41 +0.07 19 10 747 0
30DEC25 16.50 P 0.00 0.00 0.00 0.69 +0.08 19 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 1.08 +0.10 20 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.53 +0.15 23 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 2.02 +0.12 27 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.50 +0.12 29 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.99 +0.17 32 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.48 +0.05 34 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.97 +0.14 36 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.97 +0.06 42 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.97 +0.13 48 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.97 +0.03 54 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.97 +0.11 59 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.97 +0.15 64 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.97 +0.15 68 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 25 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 0.02 +0.01 21 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.17 +0.04 19 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.30 +0.04 19 0 4 0
29JAN26 16.00 P 0.00 0.00 0.00 0.51 +0.07 19 0 30 0
29JAN26 16.50 P 0.00 0.00 0.00 0.81 +0.09 20 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 1.17 +0.10 21 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 1.58 +0.11 22 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.04 +0.14 24 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.53 +0.13 27 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.02 +0.15 29 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.48 +0.05 29 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.98 +0.15 32 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.97 +0.06 36 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.97 +0.13 40 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.97 +0.03 45 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.97 +0.11 49 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.97 +0.15 53 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.97 +0.15 57 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.14 +0.03 20 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.25 +0.05 20 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.41 +0.07 20 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 0.63 +0.08 20 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.90 +0.10 20 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.27 +0.12 22 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.65 +0.12 22 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.08 +0.12 23 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.54 +0.12 24 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.04 +0.15 28 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.50 +0.07 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.99 +0.13 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.98 +0.07 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.98 +0.14 38 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.99 +0.05 43 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.98 +0.12 46 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.97 +0.15 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 0.00 20 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 +0.02 21 0 62 0
30MAR26 14.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 24 0
30MAR26 14.50 P 0.00 0.00 0.00 0.19 +0.02 20 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.32 +0.05 20 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.48 +0.05 20 0 224 0
30MAR26 16.00 P 0.70 0.70 0.70 0.71 +0.09 20 88 119 +88
30MAR26 16.50 P 0.00 0.00 0.00 1.01 +0.14 21 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.33 +0.10 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.71 +0.11 22 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.12 +0.11 23 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.57 +0.14 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.05 +0.15 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.52 +0.09 27 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.00 +0.14 28 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.98 +0.07 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.98 +0.14 35 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.99 +0.05 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.99 +0.13 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.97 +0.15 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.97 +0.15 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.02 +0.01 22 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 +0.02 21 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 +0.03 21 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 +0.03 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.23 +0.04 20 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.34 +0.06 20 0 0 0
29JUN26 15.00 P 0.48 0.48 0.48 0.49 +0.08 20 48 48 +48
29JUN26 15.50 P 0.00 0.00 0.00 0.68 +0.10 21 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.91 +0.11 21 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.20 +0.14 21 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.51 +0.12 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.86 +0.13 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.25 +0.14 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.66 +0.13 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.11 +0.14 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.58 +0.14 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.05 +0.13 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.01 +0.10 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.02 +0.17 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.02 +0.08 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.00 +0.14 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.02 +0.17 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.00 +0.14 43 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 0.03 +0.01 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 +0.03 21 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 +0.03 21 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.24 +0.04 21 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.34 +0.06 21 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.47 +0.07 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.63 +0.08 21 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.82 +0.09 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.07 +0.14 21 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.33 +0.12 21 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.62 +0.13 21 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.00 +0.14 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.37 +0.14 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.77 +0.15 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.19 +0.15 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.63 +0.14 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.11 +0.19 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.08 +0.14 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.04 +0.12 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.02 +0.08 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.04 +0.13 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.02 +0.11 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.00 +0.09 39 0 0 0
TOTAL PUT 172 5,090 +147
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$ 38.86
27NOV25 29.00 C 0.00 0.00 0.00 9.91 +0.24 53 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 8.91 +0.12 45 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 7.91 +0.14 38 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 7.02 +0.34 59 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 6.12 +0.35 60 0 0 0
27NOV25 34.00 C 4.98 4.98 4.98 5.01 +0.20 43 1 1 +1
27NOV25 35.00 C 0.00 0.00 0.00 4.11 +0.19 43 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 3.27 +0.09 42 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 2.51 +0.16 42 0 15 0
27NOV25 38.00 C 0.00 0.00 0.00 1.83 +0.08 41 0 30 0
27NOV25 39.00 C 1.15 1.36 1.15 1.33 +0.05 42 5 18 +2
27NOV25 40.00 C 0.00 0.00 0.00 0.94 +0.03 42 0 204 0
27NOV25 41.00 C 0.00 0.00 0.00 0.64 0.00 43 0 99 0
27NOV25 42.00 C 0.55 0.55 0.55 0.41 -0.01 43 1 133 +1
27NOV25 43.00 C 0.00 0.00 0.00 0.25 -0.01 43 0 120 0
27NOV25 44.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 605 0
27NOV25 45.00 C 0.16 0.16 0.16 0.09 -0.01 43 1 167 +1
27NOV25 46.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 315 0
27NOV25 47.00 C 0.00 0.00 0.00 0.03 0.00 44 0 229 0
27NOV25 48.00 C 0.00 0.00 0.00 0.02 0.00 45 0 225 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 45 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 64 0 247 0
27NOV25 57.50 C 0.04 0.04 0.04 0.01 0.00 71 1 90 -1
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 53 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 48 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 62 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 33 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 61 0
30DEC25 20.00 C 0.00 0.00 0.00 19.06 +0.43 95 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.96 +0.26 46 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.96 +0.21 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.87 +0.08 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.98 +0.28 49 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.98 +0.15 39 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 12.88 +0.14 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.09 +0.36 56 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 11.09 +0.19 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.91 -0.20 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.17 +0.25 47 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.05 +0.12 32 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.44 +0.16 49 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 6.31 -0.10 38 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 5.43 0.00 37 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.70 +0.05 39 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 4.02 -0.11 39 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 3.48 +0.13 42 0 54 0
30DEC25 38.00 C 0.00 0.00 0.00 2.92 +0.11 42 0 58 0
30DEC25 39.00 C 0.00 0.00 0.00 2.43 +0.09 42 0 155 0
30DEC25 40.00 C 1.90 1.90 1.90 2.00 0.00 42 1 85 +1
30DEC25 41.00 C 1.51 1.60 1.51 1.65 +0.07 43 8 71 +2
30DEC25 42.00 C 0.00 0.00 0.00 1.34 +0.04 43 0 295 0
30DEC25 43.00 C 1.25 1.25 1.25 1.07 +0.02 43 5 82 +5
30DEC25 44.00 C 0.00 0.00 0.00 0.84 +0.01 43 0 91 0
30DEC25 45.00 C 0.00 0.00 0.00 0.66 +0.01 43 0 225 0
30DEC25 46.00 C 0.00 0.00 0.00 0.51 0.00 42 0 244 0
30DEC25 47.00 C 0.00 0.00 0.00 0.39 0.00 42 0 270 0
30DEC25 48.00 C 0.00 0.00 0.00 0.30 0.00 42 0 199 0
30DEC25 49.00 C 0.00 0.00 0.00 0.23 0.00 43 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.17 0.00 42 0 680 0
30DEC25 52.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 185 0
30DEC25 55.00 C 0.00 0.00 0.00 0.04 0.00 43 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.02 0.00 43 0 90 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 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 10.16 +0.05 35 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.17 +0.24 32 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.34 -0.10 37 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.47 +0.19 37 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.70 -0.15 38 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.17 +0.36 43 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.44 +0.12 42 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.68 -0.14 41 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.20 +0.11 42 0 15 0
29JAN26 38.00 C 0.00 0.00 0.00 3.67 +0.10 43 0 23 0
29JAN26 39.00 C 0.00 0.00 0.00 3.20 +0.10 43 0 250 0
29JAN26 40.00 C 0.00 0.00 0.00 2.78 +0.08 43 0 241 0
29JAN26 41.00 C 2.28 2.28 2.28 2.40 +0.06 43 9 50 +5
29JAN26 42.00 C 2.07 2.07 2.07 2.07 +0.06 44 1 32 0
29JAN26 43.00 C 0.00 0.00 0.00 1.77 +0.05 44 0 15 0
29JAN26 44.00 C 1.48 1.48 1.48 1.50 +0.05 44 2 32 0
29JAN26 45.00 C 1.25 1.25 1.25 1.26 +0.04 44 1 49 0
29JAN26 46.00 C 0.00 0.00 0.00 1.06 +0.03 44 0 32 0
29JAN26 47.00 C 0.00 0.00 0.00 0.88 +0.02 43 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 0.74 +0.03 44 0 32 0
29JAN26 49.00 C 0.00 0.00 0.00 0.61 +0.02 43 0 20 0
29JAN26 50.00 C 0.00 0.00 0.00 0.50 +0.01 43 0 16 0
29JAN26 52.50 C 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.18 0.00 43 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.11 0.00 43 0 5 0
29JAN26 60.00 C 0.00 0.00 0.00 0.07 0.00 44 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.64 +0.31 46 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.41 +0.22 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.90 +0.46 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.92 +0.21 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.34 +0.09 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.44 -0.17 40 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.78 -0.15 40 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.18 -0.12 41 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 4.74 +0.12 43 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 4.23 +0.06 43 0 30 0
26FEB26 39.00 C 0.00 0.00 0.00 3.76 +0.11 43 0 45 0
26FEB26 40.00 C 0.00 0.00 0.00 3.33 +0.10 43 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 2.95 +0.08 43 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 2.61 +0.07 43 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 2.30 +0.07 44 0 0 0
26FEB26 44.00 C 2.09 2.09 2.09 2.02 +0.04 44 1 1 +1
26FEB26 45.00 C 0.00 0.00 0.00 1.76 +0.04 44 0 4 0
26FEB26 46.00 C 0.00 0.00 0.00 1.53 +0.03 44 0 3 0
26FEB26 47.00 C 0.00 0.00 0.00 1.32 +0.02 44 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.14 +0.02 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.95 -0.02 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.06 +0.42 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.96 +0.21 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.03 +0.28 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.25 +0.08 44 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 15.23 +0.25 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.08 -0.10 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.20 -0.10 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.30 +0.04 32 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.50 -0.13 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.75 +0.04 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.93 +0.04 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.06 +0.06 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.43 -0.12 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.68 -0.20 42 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 7.04 +0.02 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.44 -0.21 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.96 +0.14 44 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 5.34 +0.15 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.88 +0.17 44 0 26 0
30MAR26 39.00 C 0.00 0.00 0.00 4.64 +0.30 46 0 12 0
30MAR26 40.00 C 0.00 0.00 0.00 4.16 +0.24 46 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 3.61 +0.07 44 0 40 0
30MAR26 42.00 C 3.17 3.17 3.17 3.27 +0.07 45 8 40 0
30MAR26 43.00 C 0.00 0.00 0.00 2.95 +0.05 45 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 2.67 +0.01 45 0 35 0
30MAR26 45.00 C 0.00 0.00 0.00 2.44 +0.05 46 0 24 0
30MAR26 46.00 C 0.00 0.00 0.00 2.18 +0.05 46 0 136 0
30MAR26 47.00 C 0.00 0.00 0.00 1.98 +0.08 46 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 1.77 +0.07 46 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 1.58 +0.07 46 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 1.40 +0.06 46 0 7 0
30MAR26 52.50 C 0.00 0.00 0.00 1.01 +0.04 45 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.75 +0.04 45 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.55 +0.03 45 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.40 +0.01 45 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.30 +0.02 45 0 18 0
30MAR26 65.00 C 0.00 0.00 0.00 0.22 +0.01 46 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.06 0.00 45 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 13.05 +0.25 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.25 +0.07 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.29 -0.06 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.53 -0.10 40 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.30 +0.37 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.44 +0.17 44 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 8.91 +0.25 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.29 +0.45 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.71 +0.22 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.98 0.00 43 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 6.65 +0.19 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.00 -0.03 43 0 18 0
29JUN26 39.00 C 0.00 0.00 0.00 5.65 +0.10 44 0 17 0
29JUN26 40.00 C 5.31 5.31 5.31 5.25 +0.11 44 15 52 +15
29JUN26 41.00 C 0.00 0.00 0.00 4.90 +0.09 45 0 17 0
29JUN26 42.00 C 0.00 0.00 0.00 4.55 +0.08 45 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 4.23 +0.15 45 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 3.93 +0.08 45 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.63 +0.07 45 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 3.36 +0.07 45 0 90 0
29JUN26 47.00 C 0.00 0.00 0.00 3.09 +0.07 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.83 +0.06 45 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 2.62 +0.06 45 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 2.41 +0.06 45 0 6 0
29JUN26 52.50 C 0.00 0.00 0.00 1.95 +0.04 45 0 8 0
29JUN26 55.00 C 0.00 0.00 0.00 1.51 -0.01 44 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 1.23 +0.02 44 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.99 +0.02 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.79 +0.01 44 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.64 +0.01 44 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 0.51 +0.01 44 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.42 +0.02 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.34 +0.01 45 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 12.05 +0.04 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.32 -0.15 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.81 +0.07 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.20 +0.11 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.51 +0.19 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.04 +0.26 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.63 +0.28 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.01 +0.03 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.55 +0.03 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.04 +0.13 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.83 +0.13 45 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 6.34 +0.16 44 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 5.94 +0.07 44 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 5.59 +0.06 44 0 13 0
29SEP26 43.00 C 0.00 0.00 0.00 5.27 -0.01 44 0 17 0
29SEP26 44.00 C 0.00 0.00 0.00 5.00 +0.05 45 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 4.77 +0.15 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.48 +0.16 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.19 +0.12 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.94 +0.13 45 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 3.70 +0.15 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.45 +0.22 45 0 11 0
29SEP26 52.50 C 0.00 0.00 0.00 2.86 +0.12 45 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 2.42 +0.10 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 2.06 +0.10 45 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 1.74 +0.08 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.48 +0.08 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 1.25 +0.07 45 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 1.10 +0.10 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.92 +0.05 45 0 2 0
TOTAL CALL 60 10,342 +33
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 34 0
27NOV25 32.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 27 0
27NOV25 33.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 99 0
27NOV25 34.00 P 0.15 0.15 0.15 0.10 -0.05 43 2 86 +1
27NOV25 35.00 P 0.18 0.18 0.18 0.20 -0.07 43 15 214 0
27NOV25 36.00 P 0.35 0.38 0.35 0.37 -0.08 43 8 209 +1
27NOV25 37.00 P 0.59 0.73 0.59 0.60 -0.14 42 16 330 -15
27NOV25 38.00 P 0.86 1.14 0.86 0.98 -0.14 43 5 240 +3
27NOV25 39.00 P 1.46 1.46 1.43 1.46 -0.22 43 30 221 -1
27NOV25 40.00 P 0.00 0.00 0.00 2.05 -0.25 43 0 221 0
27NOV25 41.00 P 0.00 0.00 0.00 2.71 -0.25 43 0 170 0
27NOV25 42.00 P 0.00 0.00 0.00 3.49 -0.25 42 0 420 0
27NOV25 43.00 P 0.00 0.00 0.00 4.34 -0.30 42 0 171 0
27NOV25 44.00 P 0.00 0.00 0.00 5.40 -0.11 52 0 164 0
27NOV25 45.00 P 0.00 0.00 0.00 6.37 -0.08 57 0 107 0
27NOV25 46.00 P 0.00 0.00 0.00 7.37 -0.18 63 0 71 0
27NOV25 47.00 P 0.00 0.00 0.00 8.39 -0.01 70 0 67 0
27NOV25 48.00 P 0.00 0.00 0.00 9.39 -0.01 76 0 44 0
27NOV25 49.00 P 0.00 0.00 0.00 10.34 -0.06 77 0 60 0
27NOV25 50.00 P 0.00 0.00 0.00 11.30 -0.10 79 0 30 0
27NOV25 52.50 P 0.00 0.00 0.00 13.86 -0.04 96 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 16.38 -0.04 108 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 18.89 -0.03 120 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 21.41 -0.37 131 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 23.74 -0.53 121 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 26.24 -0.54 129 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 28.85 -0.42 151 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 31.41 -0.30 165 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 33.74 -0.17 151 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.04 0.00 44 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 79 0
30DEC25 30.00 P 0.00 0.00 0.00 0.10 -0.03 42 0 150 0
30DEC25 31.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 106 0
30DEC25 32.00 P 0.00 0.00 0.00 0.26 -0.05 42 0 132 0
30DEC25 33.00 P 0.00 0.00 0.00 0.39 -0.06 42 0 92 0
30DEC25 34.00 P 0.00 0.00 0.00 0.57 -0.08 42 0 156 0
30DEC25 35.00 P 0.80 0.83 0.80 0.80 -0.11 42 3 421 +1
30DEC25 36.00 P 1.12 1.12 1.12 1.09 -0.12 41 1 306 -1
30DEC25 37.00 P 0.00 0.00 0.00 1.47 -0.16 42 0 172 0
30DEC25 38.00 P 1.81 2.08 1.81 1.94 -0.13 43 23 493 +4
30DEC25 39.00 P 0.00 0.00 0.00 2.41 -0.21 42 0 145 0
30DEC25 40.00 P 0.00 0.00 0.00 2.98 -0.23 42 0 408 0
30DEC25 41.00 P 0.00 0.00 0.00 3.70 -0.02 44 0 130 0
30DEC25 42.00 P 0.00 0.00 0.00 4.41 0.00 45 0 89 0
30DEC25 43.00 P 0.00 0.00 0.00 5.09 -0.25 44 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 5.96 +0.03 46 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 6.73 -0.35 45 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 7.71 -0.21 48 0 15 0
30DEC25 47.00 P 0.00 0.00 0.00 8.62 -0.07 50 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 9.39 -0.19 46 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 10.34 -0.18 47 0 85 0
30DEC25 50.00 P 0.00 0.00 0.00 11.38 -0.07 52 0 96 0
30DEC25 52.50 P 0.00 0.00 0.00 13.86 -0.04 58 0 10 0
30DEC25 55.00 P 0.00 0.00 0.00 16.39 -0.12 66 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.89 -0.03 72 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.41 -0.37 79 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.74 -0.53 75 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 26.42 -0.36 91 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 28.88 -0.39 94 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 31.41 -0.30 100 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 33.79 -0.12 97 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 36.39 -0.23 108 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 38.89 -0.18 112 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 41.38 -0.19 115 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.21 -0.03 43 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.31 -0.04 43 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.45 -0.04 43 0 30 0
29JAN26 32.00 P 0.00 0.00 0.00 0.58 -0.08 43 0 3 0
29JAN26 33.00 P 0.81 0.81 0.81 0.78 -0.09 43 1 32 0
29JAN26 34.00 P 1.06 1.06 1.06 1.02 -0.12 42 1 37 +1
29JAN26 35.00 P 0.00 0.00 0.00 1.32 -0.17 42 0 27 0
29JAN26 36.00 P 0.00 0.00 0.00 1.65 -0.20 42 0 52 0
29JAN26 37.00 P 2.15 2.15 2.15 2.09 -0.16 43 1 50 +1
29JAN26 38.00 P 0.00 0.00 0.00 2.56 -0.17 43 0 192 0
29JAN26 39.00 P 0.00 0.00 0.00 3.07 -0.16 43 0 374 0
29JAN26 40.00 P 0.00 0.00 0.00 3.64 -0.23 43 0 259 0
29JAN26 41.00 P 0.00 0.00 0.00 4.37 +0.08 45 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 4.82 -0.34 42 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 5.50 -0.47 42 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 6.37 0.00 44 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 7.31 +0.09 46 0 30 0
29JAN26 46.00 P 0.00 0.00 0.00 8.14 -0.14 47 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 9.00 -0.24 48 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.89 +0.10 49 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 10.68 -0.37 48 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.74 +0.08 52 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.86 -0.11 48 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.45 -0.31 56 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.95 -0.34 61 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.42 -0.36 65 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.81 -0.46 65 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.42 -0.36 74 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.38 -0.04 43 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.52 -0.06 43 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.70 -0.05 44 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.87 -0.08 43 0 4 0
26FEB26 33.00 P 0.00 0.00 0.00 1.10 -0.11 42 0 1 0
26FEB26 34.00 P 1.38 1.38 1.38 1.38 -0.16 42 1 17 +1
26FEB26 35.00 P 0.00 0.00 0.00 1.70 -0.15 42 0 16 0
26FEB26 36.00 P 0.00 0.00 0.00 2.11 -0.18 43 0 32 0
26FEB26 37.00 P 0.00 0.00 0.00 2.52 -0.19 43 0 30 0
26FEB26 38.00 P 3.23 3.23 3.23 3.01 -0.19 43 100 232 +100
26FEB26 39.00 P 0.00 0.00 0.00 3.54 -0.20 43 0 79 0
26FEB26 40.00 P 0.00 0.00 0.00 4.11 -0.21 43 0 15 0
26FEB26 41.00 P 0.00 0.00 0.00 4.78 -0.19 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.43 -0.21 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.15 -0.21 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.93 -0.16 46 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.69 -0.11 46 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.50 -0.24 47 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.32 +0.06 47 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.98 -0.29 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.00 -0.05 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 0.00 46 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 32 0
30MAR26 23.00 P 0.00 0.00 0.00 0.10 0.00 46 0 16 0
30MAR26 24.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 18 0
30MAR26 25.00 P 0.00 0.00 0.00 0.20 -0.02 45 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.28 -0.02 45 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.38 -0.03 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.49 -0.04 45 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.65 -0.03 45 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.83 -0.04 45 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 1.04 -0.05 45 0 68 0
30MAR26 32.00 P 0.00 0.00 0.00 1.30 -0.05 45 0 6 0
30MAR26 33.00 P 0.00 0.00 0.00 1.57 -0.07 45 0 46 0
30MAR26 34.00 P 0.00 0.00 0.00 1.90 -0.07 44 0 628 0
30MAR26 35.00 P 2.25 2.25 2.25 2.26 -0.09 44 1 128 0
30MAR26 36.00 P 0.00 0.00 0.00 2.67 -0.10 44 0 85 0
30MAR26 37.00 P 0.00 0.00 0.00 3.14 -0.13 45 0 37 0
30MAR26 38.00 P 0.00 0.00 0.00 3.79 +0.10 46 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 4.07 -0.29 44 0 39 0
30MAR26 40.00 P 0.00 0.00 0.00 4.62 -0.22 44 0 21 0
30MAR26 41.00 P 0.00 0.00 0.00 5.35 -0.30 45 0 11 0
30MAR26 42.00 P 0.00 0.00 0.00 6.11 +0.14 47 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 6.79 +0.05 47 0 20 0
30MAR26 44.00 P 0.00 0.00 0.00 7.56 -0.12 48 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.30 +0.08 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.06 -0.18 48 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.87 +0.13 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.32 -0.51 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.52 +0.01 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.26 +0.02 49 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 14.52 +0.33 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.54 -0.52 47 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.97 -0.39 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.42 -0.42 52 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.82 -0.45 53 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.42 -0.36 59 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.95 -0.32 64 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.41 -0.30 65 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.84 -0.07 66 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.39 -0.23 71 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.89 -0.18 73 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.84 -0.04 45 0 21 0
29JUN26 28.00 P 0.00 0.00 0.00 1.04 -0.05 44 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.24 -0.09 44 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 1.50 -0.08 44 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 1.83 -0.03 45 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 2.13 -0.06 44 0 10 0
29JUN26 33.00 P 2.40 2.40 2.40 2.47 -0.08 44 1 47 +1
29JUN26 34.00 P 0.00 0.00 0.00 2.85 -0.06 44 0 83 0
29JUN26 35.00 P 3.40 3.40 3.40 3.21 -0.14 44 15 61 +15
29JUN26 36.00 P 0.00 0.00 0.00 3.67 -0.14 44 0 53 0
29JUN26 37.00 P 0.00 0.00 0.00 4.17 -0.15 44 0 14 0
29JUN26 38.00 P 4.87 4.87 4.87 4.74 -0.11 45 15 103 +15
29JUN26 39.00 P 0.00 0.00 0.00 5.26 -0.14 44 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 5.85 -0.14 45 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 6.47 -0.15 45 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.11 -0.16 45 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 7.77 +0.06 45 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 8.49 -0.08 46 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.19 -0.15 46 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.91 +0.04 46 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.79 -0.08 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.49 -0.14 47 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.16 -0.27 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.75 -0.65 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.16 -0.18 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.23 -0.35 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.45 -0.47 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.68 -0.47 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.05 -0.44 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.54 -0.30 51 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.95 -0.32 52 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.41 -0.30 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.84 -0.07 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.79 -0.07 44 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.09 -0.07 44 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.45 -0.04 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.78 -0.08 44 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 3.15 -0.09 44 0 56 0
29SEP26 34.00 P 0.00 0.00 0.00 3.58 -0.13 44 0 14 0
29SEP26 35.00 P 0.00 0.00 0.00 4.04 -0.13 44 0 19 0
29SEP26 36.00 P 0.00 0.00 0.00 4.53 -0.12 44 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 5.05 -0.12 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.61 -0.06 45 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 6.17 -0.03 45 0 19 0
29SEP26 40.00 P 0.00 0.00 0.00 6.79 -0.06 45 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 7.42 -0.03 45 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.92 -0.16 45 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.59 -0.01 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.24 -0.15 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.09 -0.03 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.81 -0.12 46 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.55 -0.12 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.20 -0.23 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.15 -0.05 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.90 -0.04 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.73 -0.18 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.78 -0.33 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.91 -0.36 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.16 -0.23 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.40 -0.28 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.64 -0.26 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.96 -0.31 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.41 -0.30 48 0 0 0
TOTAL PUT 239 10,832 +127
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$ 24.00
27NOV25 17.00 C 0.00 0.00 0.00 7.03 +0.24 62 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 6.57 +0.28 81 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 6.03 +0.24 50 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 5.53 +0.24 43 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 5.03 +0.24 36 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 4.53 +0.27 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 4.00 +0.20 0 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 3.04 +0.24 29 0 38 0
27NOV25 22.00 C 0.00 0.00 0.00 2.09 +0.19 30 0 126 0
27NOV25 23.00 C 1.14 1.28 1.14 1.23 +0.16 28 17 211 -2
27NOV25 24.00 C 0.59 0.67 0.59 0.63 +0.09 30 49 182 +25
27NOV25 25.00 C 0.26 0.31 0.26 0.27 +0.05 31 72 416 0
27NOV25 26.00 C 0.11 0.12 0.10 0.09 +0.01 31 136 327 +58
27NOV25 27.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 185 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 33 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 63 0 9 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 68 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 9.53 +0.20 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.02 +0.19 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.76 +0.46 82 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.21 +0.37 72 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.73 +0.40 69 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.18 +0.36 59 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.63 +0.28 47 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.03 +0.19 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.53 +0.17 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.12 +0.10 34 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 4.56 +0.22 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.16 +0.29 32 0 60 0
30DEC25 21.00 C 0.00 0.00 0.00 3.25 +0.28 31 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 2.40 +0.18 30 0 4,203 0
30DEC25 23.00 C 0.00 0.00 0.00 1.66 +0.11 29 0 249 0
30DEC25 24.00 C 1.08 1.08 1.08 1.11 +0.08 30 29 176 +25
30DEC25 25.00 C 0.73 0.76 0.72 0.72 +0.07 30 76 159 -2
30DEC25 26.00 C 0.00 0.00 0.00 0.42 +0.04 30 0 162 0
30DEC25 27.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 421 0
30DEC25 28.00 C 0.16 0.16 0.16 0.12 +0.01 30 30 329 +30
30DEC25 29.00 C 0.11 0.11 0.11 0.06 0.00 30 12 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.03 0.00 30 0 1,176 0
30DEC25 31.00 C 0.00 0.00 0.00 0.02 0.00 32 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.33 +0.45 55 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.84 +0.44 51 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.34 +0.42 48 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.85 +0.41 45 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.25 +0.23 34 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.64 +0.15 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.40 +0.38 36 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 3.33 +0.14 26 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 2.65 +0.14 30 0 45 0
29JAN26 23.00 C 0.00 0.00 0.00 1.97 +0.12 29 0 277 0
29JAN26 24.00 C 0.00 0.00 0.00 1.44 +0.09 30 0 452 0
29JAN26 25.00 C 0.00 0.00 0.00 1.04 +0.07 31 0 400 0
29JAN26 26.00 C 0.00 0.00 0.00 0.71 +0.05 31 0 1,188 0
29JAN26 27.00 C 0.56 0.56 0.56 0.47 +0.04 31 8 1,473 0
29JAN26 28.00 C 0.38 0.38 0.38 0.30 +0.03 30 30 268 0
29JAN26 29.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 1 0
29JAN26 30.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 30 0
29JAN26 31.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 7.33 +0.36 44 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.85 +0.36 42 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.34 +0.42 38 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.85 +0.41 36 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.25 +0.23 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.96 +0.32 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.40 +0.18 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.56 +0.12 29 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.89 +0.17 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.22 +0.11 30 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 1.69 +0.09 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.27 +0.06 30 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.94 +0.05 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.67 +0.04 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.47 +0.03 31 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.32 +0.02 30 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.82 +0.39 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.24 +0.27 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.89 +0.43 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.32 +0.32 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.89 +0.37 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.41 +0.38 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.87 +0.30 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.36 +0.32 32 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.88 +0.23 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.47 +0.29 32 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.01 +0.26 30 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 4.62 +0.33 31 0 34 0
30MAR26 21.00 C 0.00 0.00 0.00 3.79 +0.23 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.19 +0.27 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.52 +0.18 31 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 1.92 +0.06 29 0 25 0
30MAR26 25.00 C 0.00 0.00 0.00 1.55 +0.09 31 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 1.18 +0.06 31 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.89 +0.04 31 0 104 0
30MAR26 28.00 C 0.00 0.00 0.00 0.65 +0.02 30 0 187 0
30MAR26 29.00 C 0.00 0.00 0.00 0.48 +0.02 30 0 7 0
30MAR26 30.00 C 0.00 0.00 0.00 0.34 +0.01 30 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.24 0.00 30 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.17 0.00 30 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.12 0.00 30 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.82 +0.23 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.33 +0.23 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.89 +0.24 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.40 +0.24 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.91 +0.24 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.46 +0.25 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.04 +0.28 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.59 +0.26 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.25 +0.35 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.70 +0.17 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.33 +0.25 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.94 +0.22 32 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.24 +0.23 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.59 +0.22 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.96 +0.15 31 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 2.46 +0.11 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.02 +0.16 31 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.63 +0.12 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.31 +0.06 31 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 1.04 +0.05 31 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.82 +0.04 30 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.65 +0.03 31 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.51 +0.03 31 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.39 +0.01 30 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.30 +0.01 30 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.50 +0.15 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.08 +0.16 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.65 +0.17 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.25 +0.14 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.84 +0.12 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.43 +0.07 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.10 +0.14 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.41 +0.06 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.84 +0.13 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.21 +0.10 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.73 +0.08 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.29 +0.05 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.93 +0.05 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.63 0.00 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.40 +0.03 31 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.16 +0.03 30 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.97 +0.02 30 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.79 +0.01 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.66 +0.03 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.52 -0.01 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.45 +0.01 30 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.36 0.00 30 0 0 0
TOTAL CALL 459 15,454 +134
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 128 0
27NOV25 21.00 P 0.02 0.02 0.02 0.01 -0.01 31 20 172 -20
27NOV25 22.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 300 0
27NOV25 23.00 P 0.24 0.24 0.20 0.22 -0.07 30 10 299 -8
27NOV25 24.00 P 0.59 0.59 0.59 0.61 -0.13 31 15 4,065 0
27NOV25 25.00 P 0.00 0.00 0.00 1.27 -0.18 33 0 27 0
27NOV25 26.00 P 0.00 0.00 0.00 2.08 -0.24 32 0 25 0
27NOV25 27.00 P 0.00 0.00 0.00 3.06 -0.27 40 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 4.00 -0.37 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 5.11 -0.19 65 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 6.09 -0.20 71 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 7.06 -0.23 73 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 8.00 -0.28 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 9.00 -0.30 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 10.00 -0.29 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 11.00 -0.29 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
30DEC25 19.00 P 0.03 0.03 0.03 0.02 0.00 32 8 58 -8
30DEC25 19.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 4,125 0
30DEC25 20.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 100 0
30DEC25 21.00 P 0.14 0.14 0.14 0.13 -0.03 30 11 260 0
30DEC25 22.00 P 0.30 0.30 0.28 0.29 -0.06 30 8 369 -8
30DEC25 23.00 P 0.65 0.65 0.65 0.57 -0.09 30 19 328 +19
30DEC25 24.00 P 1.07 1.07 1.07 1.02 -0.12 30 22 470 +22
30DEC25 25.00 P 1.60 1.60 1.60 1.63 -0.17 31 15 102 0
30DEC25 26.00 P 0.00 0.00 0.00 2.35 -0.17 31 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 3.23 -0.23 34 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.17 -0.20 38 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 5.11 -0.29 40 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.09 -0.24 44 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.06 -0.24 46 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.00 -0.29 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.00 -0.30 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.00 -0.35 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 11.00 -0.29 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.09 -0.03 30 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 94 0
29JAN26 21.00 P 0.00 0.00 0.00 0.27 -0.05 30 0 138 0
29JAN26 22.00 P 0.00 0.00 0.00 0.50 -0.07 30 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.83 -0.12 30 0 294 0
29JAN26 24.00 P 0.00 0.00 0.00 1.29 -0.13 30 0 475 0
29JAN26 25.00 P 0.00 0.00 0.00 1.89 -0.16 31 0 659 0
29JAN26 26.00 P 0.00 0.00 0.00 2.60 -0.14 32 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 3.40 -0.19 33 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 4.18 -0.32 31 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.21 -0.24 37 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.09 -0.35 36 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.08 -0.38 39 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.00 -0.29 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.09 -0.21 47 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.00 -0.35 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.00 -0.29 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
26FEB26 21.00 P 0.40 0.40 0.40 0.38 -0.07 30 15 40 +15
26FEB26 22.00 P 0.00 0.00 0.00 0.64 -0.08 30 0 15 0
26FEB26 23.00 P 0.00 0.00 0.00 0.99 -0.13 30 0 6 0
26FEB26 24.00 P 0.00 0.00 0.00 1.48 -0.14 30 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.08 -0.15 31 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.63 -0.34 29 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.54 -0.21 32 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.38 -0.22 34 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.23 -0.28 34 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.23 -0.21 38 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.10 -0.36 36 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.00 -0.30 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.09 -0.21 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 0.00 31 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.13 -0.03 30 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.18 -0.04 30 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.25 -0.04 30 0 86 0
30MAR26 20.00 P 0.00 0.00 0.00 0.33 -0.04 30 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.54 -0.06 30 0 96 0
30MAR26 22.00 P 0.00 0.00 0.00 0.84 -0.07 30 0 13 0
30MAR26 23.00 P 0.00 0.00 0.00 1.17 -0.14 30 0 25 0
30MAR26 24.00 P 1.60 1.60 1.60 1.68 -0.13 30 3 20 +3
30MAR26 25.00 P 0.00 0.00 0.00 2.28 -0.16 31 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.91 -0.22 31 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.63 -0.26 31 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.44 -0.25 32 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.31 -0.25 33 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.23 -0.26 34 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 7.10 -0.36 33 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.01 -0.32 30 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.09 -0.24 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.01 -0.34 36 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.00 -0.29 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.25 -0.03 31 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.32 -0.03 31 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.40 -0.04 30 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.49 -0.04 30 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.60 -0.07 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.70 -0.09 30 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.02 -0.07 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.39 -0.08 30 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.86 -0.07 30 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.39 -0.06 30 0 25 0
29JUN26 25.00 P 2.93 2.94 2.93 2.90 -0.23 29 50 145 +50
29JUN26 26.00 P 0.00 0.00 0.00 3.58 -0.10 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.28 -0.15 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.04 -0.15 30 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.83 -0.17 30 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.66 -0.19 30 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.61 -0.13 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.43 -0.20 30 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.35 -0.17 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.29 -0.14 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.21 -0.14 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 -0.04 30 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 0.40 -0.06 30 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.50 -0.05 30 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.60 -0.04 30 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.73 -0.05 30 0 4 0
29SEP26 19.50 P 0.00 0.00 0.00 0.85 -0.08 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.95 -0.13 30 0 164 0
29SEP26 21.00 P 0.00 0.00 0.00 1.33 -0.07 30 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.77 -0.03 31 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 2.23 -0.06 31 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 2.73 -0.12 30 0 10 0
29SEP26 25.00 P 0.00 0.00 0.00 3.31 -0.10 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.95 -0.17 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.65 -0.11 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.37 -0.16 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.16 -0.11 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.96 -0.17 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.82 -0.14 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.67 -0.13 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.53 -0.09 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.42 -0.08 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.32 -0.15 31 0 0 0
TOTAL PUT 196 18,676 +65
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$ 82.35
14NOV25 50.00 C 0.00 0.00 0.00 32.49 +1.15 272 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 30.00 +1.18 251 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 27.51 +1.19 231 0 0 0
14NOV25 57.50 C 0.00 0.00 0.00 24.99 +1.17 203 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 22.49 +1.17 182 0 0 0
14NOV25 62.50 C 0.00 0.00 0.00 20.00 +1.18 164 0 0 0
14NOV25 65.00 C 0.00 0.00 0.00 17.51 +1.18 145 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 15.01 +1.18 126 0 0 0
14NOV25 70.00 C 0.00 0.00 0.00 12.51 +1.18 106 0 0 0
14NOV25 72.50 C 0.00 0.00 0.00 10.03 +1.20 89 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 7.53 +1.00 70 0 0 0
14NOV25 77.50 C 4.90 4.90 4.84 4.87 +0.82 0 25 45 +25
14NOV25 80.00 C 3.46 3.46 2.49 2.65 +0.67 36 37 50 +24
14NOV25 82.50 C 0.95 1.68 0.82 0.93 +0.23 33 125 158 +51
14NOV25 85.00 C 0.38 0.38 0.21 0.23 -0.13 35 69 32 +32
14NOV25 87.50 C 0.15 0.15 0.09 0.04 -0.20 36 11 11 +11
14NOV25 90.00 C 0.00 0.00 0.00 0.01 -0.18 41 0 0 0
14NOV25 92.50 C 0.00 0.00 0.00 0.01 -0.15 52 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 0.01 -0.14 62 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.13 72 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.12 82 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.11 91 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.10 100 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.09 108 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.08 117 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 0.01 -0.07 125 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 32.49 +1.14 142 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 30.00 +1.14 131 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 27.57 +0.42 129 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 24.99 +1.13 105 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 22.56 +1.20 103 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 20.07 +1.20 93 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 17.57 +1.20 81 0 0 0
21NOV25 67.50 C 0.00 0.00 0.00 15.01 +1.11 64 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 12.51 +1.13 54 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 10.03 +0.85 45 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 7.68 +0.97 43 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 5.10 +0.66 28 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 3.07 +0.50 29 0 0 0
21NOV25 82.50 C 1.85 2.30 1.81 1.54 +0.29 28 20 8 -1
21NOV25 85.00 C 1.06 1.06 0.68 0.79 +0.14 32 39 35 +5
21NOV25 87.50 C 0.32 0.35 0.32 0.40 +0.02 35 12 12 +12
21NOV25 90.00 C 0.14 0.14 0.14 0.21 -0.02 38 10 11 +10
21NOV25 92.50 C 0.00 0.00 0.00 0.11 -0.05 41 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 0.07 -0.08 44 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 0.04 -0.10 47 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 0.03 -0.10 51 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 0.02 -0.10 54 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.10 54 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.09 59 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.08 64 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 0.01 -0.07 68 0 0 0
27NOV25 46.00 C 36.26 36.75 36.26 36.70 +1.32 154 85 85 +85
27NOV25 47.00 C 0.00 0.00 0.00 35.71 +1.33 150 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 34.63 +0.89 137 0 63 0
27NOV25 49.00 C 0.00 0.00 0.00 33.43 +0.89 82 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 32.49 +0.75 106 0 60 0
27NOV25 52.50 C 0.00 0.00 0.00 30.00 +1.11 98 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 27.57 +0.42 99 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 24.99 +1.09 77 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 22.56 +1.15 78 0 1 0
27NOV25 62.50 C 0.00 0.00 0.00 20.07 +0.79 70 0 2 0
27NOV25 65.00 C 0.00 0.00 0.00 17.57 +1.16 61 0 239 0
27NOV25 67.50 C 0.00 0.00 0.00 15.01 +1.08 46 0 279 0
27NOV25 70.00 C 12.46 12.46 12.46 12.62 +0.81 47 1 690 -1
27NOV25 72.50 C 0.00 0.00 0.00 10.12 +0.92 39 0 933 0
27NOV25 75.00 C 0.00 0.00 0.00 7.94 +1.10 41 0 1,557 0
27NOV25 77.50 C 5.77 5.77 5.77 5.51 +0.85 32 1 2,892 0
27NOV25 80.00 C 3.20 4.16 3.20 3.45 +0.59 29 146 1,209 +95
27NOV25 82.50 C 1.75 2.67 1.75 2.01 +0.42 29 51 1,283 -12
27NOV25 85.00 C 1.22 1.50 0.95 1.08 +0.25 30 83 934 -16
27NOV25 87.50 C 0.78 0.78 0.49 0.54 +0.13 30 39 452 +29
27NOV25 90.00 C 0.33 0.43 0.24 0.27 +0.04 32 176 761 -61
27NOV25 92.50 C 0.18 0.18 0.14 0.13 -0.03 33 36 246 +36
27NOV25 95.00 C 0.00 0.00 0.00 0.07 -0.08 35 0 98 0
27NOV25 97.50 C 0.02 0.02 0.02 0.04 -0.10 37 100 541 +100
27NOV25 100.00 C 0.00 0.00 0.00 0.03 -0.10 40 0 92 0
27NOV25 102.50 C 0.00 0.00 0.00 0.02 -0.10 42 0 11 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.10 43 0 2 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.09 46 0 496 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.08 50 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 -0.07 54 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 44.50 +0.80 0 0 30 0
30DEC25 39.00 C 0.00 0.00 0.00 43.54 +0.84 67 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 42.53 +1.04 0 0 30 0
30DEC25 41.00 C 0.00 0.00 0.00 41.54 +1.07 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 41.03 +1.55 111 0 15 0
30DEC25 43.00 C 0.00 0.00 0.00 39.64 +1.13 81 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 38.56 +1.05 50 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 37.55 +1.03 0 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 36.70 +1.18 78 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 36.48 +1.93 110 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 34.63 +0.89 64 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 33.58 +1.04 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 32.64 +0.90 59 0 214 0
30DEC25 52.50 C 0.00 0.00 0.00 30.21 +1.15 60 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 27.57 +0.42 0 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 25.25 +1.17 51 0 366 0
30DEC25 60.00 C 22.62 22.62 22.62 22.64 +1.04 30 1 909 -1
30DEC25 62.50 C 0.00 0.00 0.00 20.07 +0.79 0 0 444 0
30DEC25 65.00 C 0.00 0.00 0.00 17.57 +0.82 0 0 2,909 0
30DEC25 67.50 C 0.00 0.00 0.00 15.32 +1.02 32 0 1,304 0
30DEC25 70.00 C 0.00 0.00 0.00 12.97 +0.67 31 0 3,762 0
30DEC25 72.50 C 0.00 0.00 0.00 10.48 +0.78 26 0 1,476 0
30DEC25 75.00 C 0.00 0.00 0.00 8.23 +0.27 25 0 684 0
30DEC25 77.50 C 5.81 6.28 5.81 6.74 +0.93 30 4 1,491 -1
30DEC25 80.00 C 4.85 4.97 4.85 4.74 +0.29 26 90 1,026 -15
30DEC25 82.50 C 3.52 3.52 3.52 3.37 +0.25 27 30 820 -26
30DEC25 85.00 C 2.64 2.73 2.38 2.40 +0.24 27 42 3,328 +7
30DEC25 87.50 C 1.91 2.11 1.62 1.69 +0.20 28 52 1,597 +21
30DEC25 90.00 C 1.41 1.41 1.18 1.18 +0.12 29 23 628 +10
30DEC25 92.50 C 0.99 1.02 0.79 0.83 +0.10 30 12 1,016 -7
30DEC25 95.00 C 0.55 0.55 0.53 0.58 +0.07 31 9 1,632 0
30DEC25 97.50 C 0.39 0.39 0.39 0.41 +0.06 32 3 149 0
30DEC25 100.00 C 0.00 0.00 0.00 0.29 +0.05 33 0 249 0
30DEC25 102.50 C 0.00 0.00 0.00 0.21 +0.04 34 0 120 0
30DEC25 105.00 C 0.00 0.00 0.00 0.16 +0.04 35 0 137 0
30DEC25 107.50 C 0.13 0.13 0.13 0.12 +0.02 36 1 470 -1
30DEC25 110.00 C 0.09 0.09 0.09 0.09 0.00 37 3 4 +3
30DEC25 112.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 37.03 +0.30 72 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 36.48 +0.78 83 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 34.80 +1.06 54 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 34.27 +0.65 72 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 33.37 +0.73 72 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 30.85 +1.28 66 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 28.29 +0.76 58 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 26.04 +1.96 58 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 23.52 +1.92 52 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.54 +1.26 35 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.03 +1.15 30 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 15.53 +1.23 26 0 119 0
29JAN26 70.00 C 0.00 0.00 0.00 13.56 +1.26 31 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 11.09 +1.19 26 0 1,824 0
29JAN26 75.00 C 0.00 0.00 0.00 8.99 +0.42 26 0 83 0
29JAN26 77.50 C 0.00 0.00 0.00 7.72 +0.84 30 0 551 0
29JAN26 80.00 C 5.80 5.80 5.80 5.80 +0.36 27 14 247 0
29JAN26 82.50 C 4.84 4.86 4.50 4.53 +0.29 28 103 329 +103
29JAN26 85.00 C 3.82 3.82 3.53 3.44 +0.22 28 34 452 +32
29JAN26 87.50 C 3.04 3.04 2.57 2.59 +0.17 28 36 245 +30
29JAN26 90.00 C 2.00 2.25 2.00 1.94 +0.06 28 116 279 +70
29JAN26 92.50 C 1.71 1.71 1.64 1.38 -0.06 28 688 382 -420
29JAN26 95.00 C 1.23 1.23 1.13 0.96 -0.13 28 201 518 -140
29JAN26 97.50 C 1.08 1.08 1.08 0.66 -0.16 28 1 250 +1
29JAN26 100.00 C 0.00 0.00 0.00 0.44 -0.18 28 0 104 0
29JAN26 102.50 C 0.00 0.00 0.00 0.29 -0.18 28 0 73 0
29JAN26 105.00 C 0.00 0.00 0.00 0.19 -0.16 28 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.12 -0.15 28 0 0 0
29JAN26 110.00 C 0.36 0.36 0.36 0.09 -0.12 29 35 65 +35
29JAN26 112.50 C 0.00 0.00 0.00 0.07 -0.09 30 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 36.48 +0.78 69 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 34.96 +1.05 48 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 34.27 +0.65 59 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 33.46 +0.82 61 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 30.85 +1.28 53 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 28.46 +0.93 51 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.04 +1.96 47 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.52 +1.51 42 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.54 +0.86 23 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.85 +1.43 37 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.76 +0.88 23 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.06 +1.25 30 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.48 +0.10 25 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 10.25 +0.74 30 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 8.14 +0.52 27 0 61 0
26FEB26 80.00 C 7.35 7.35 7.32 6.60 +0.36 27 27 130 +27
26FEB26 82.50 C 5.47 5.47 5.47 5.33 +0.36 28 10 82 0
26FEB26 85.00 C 0.00 0.00 0.00 4.16 +0.25 27 0 54 0
26FEB26 87.50 C 0.00 0.00 0.00 3.33 +0.19 28 0 40 0
26FEB26 90.00 C 0.00 0.00 0.00 2.60 +0.10 28 1 35 +1
26FEB26 92.50 C 2.07 2.07 2.07 1.95 -0.04 28 3 33 +3
26FEB26 95.00 C 2.00 2.00 2.00 1.44 -0.12 28 1 57 +1
26FEB26 97.50 C 0.00 0.00 0.00 1.04 -0.18 28 0 63 0
26FEB26 100.00 C 1.06 1.06 1.06 0.75 -0.20 28 1 64 +1
26FEB26 102.50 C 0.00 0.00 0.00 0.52 -0.22 27 0 31 0
26FEB26 105.00 C 0.00 0.00 0.00 0.36 -0.22 27 0 33 0
26FEB26 107.50 C 0.00 0.00 0.00 0.25 -0.21 27 0 0 0
26FEB26 110.00 C 0.61 0.61 0.61 0.16 -0.20 27 2 2 +2
26FEB26 112.50 C 0.00 0.00 0.00 0.11 -0.17 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 45.09 +1.35 66 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 43.96 +1.26 55 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 42.87 +1.11 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.07 +1.35 57 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.03 +0.56 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.84 +1.03 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 39.57 +2.00 66 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.06 +1.54 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.07 +0.34 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.48 +0.78 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.11 +1.20 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.74 +1.12 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.46 +0.82 51 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 30.85 +1.27 43 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 28.46 +0.93 41 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 26.04 +1.52 38 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 23.58 +1.18 35 0 1,030 0
30MAR26 62.50 C 0.00 0.00 0.00 21.24 +1.44 33 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 18.85 +1.37 31 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 16.71 +1.18 31 0 1,163 0
30MAR26 70.00 C 0.00 0.00 0.00 14.52 +1.32 29 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 12.68 +1.25 30 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 11.04 +1.53 31 0 414 0
30MAR26 77.50 C 0.00 0.00 0.00 9.05 +0.58 28 0 232 0
30MAR26 80.00 C 0.00 0.00 0.00 7.47 +0.34 28 0 279 0
30MAR26 82.50 C 6.43 6.43 6.43 6.31 +0.40 28 110 217 +96
30MAR26 85.00 C 0.00 0.00 0.00 5.12 +0.25 28 100 197 +100
30MAR26 87.50 C 4.16 4.16 4.16 4.21 +0.19 28 8 305 0
30MAR26 90.00 C 0.00 0.00 0.00 3.39 +0.01 28 0 137 0
30MAR26 92.50 C 0.00 0.00 0.00 2.65 -0.20 28 560 586 +555
30MAR26 95.00 C 0.00 0.00 0.00 2.05 -0.36 28 0 217 0
30MAR26 97.50 C 0.00 0.00 0.00 1.56 -0.49 28 0 66 0
30MAR26 100.00 C 0.00 0.00 0.00 1.17 -0.58 27 0 740 0
30MAR26 102.50 C 0.00 0.00 0.00 0.87 -0.63 27 0 9 0
30MAR26 105.00 C 0.00 0.00 0.00 0.63 -0.66 27 0 132 0
30MAR26 107.50 C 0.00 0.00 0.00 0.45 -0.67 27 0 97 0
30MAR26 110.00 C 0.00 0.00 0.00 0.32 -0.65 27 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.22 -0.63 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 39.57 +1.45 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.13 +0.94 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.32 +0.27 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.48 +0.78 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.11 +0.54 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.02 +1.40 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.52 +0.88 37 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.13 +1.55 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.80 +1.05 35 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.38 +1.53 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.69 +0.51 25 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 21.85 +1.05 30 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 19.21 +0.54 25 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 17.19 +0.10 26 0 4 0
29JUN26 70.00 C 15.65 15.65 15.65 15.13 +0.02 26 30 59 0
29JUN26 72.50 C 0.00 0.00 0.00 13.71 +1.15 28 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 11.66 +0.03 26 0 135 0
29JUN26 77.50 C 0.00 0.00 0.00 10.59 +0.58 29 0 1,532 0
29JUN26 80.00 C 0.00 0.00 0.00 9.03 +0.37 28 0 149 0
29JUN26 82.50 C 0.00 0.00 0.00 7.78 +0.32 28 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 6.69 +0.27 28 0 20 0
29JUN26 87.50 C 0.00 0.00 0.00 5.75 +0.23 28 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 4.95 +0.19 29 0 83 0
29JUN26 92.50 C 0.00 0.00 0.00 4.27 +0.16 29 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 3.68 +0.12 29 0 1,502 0
29JUN26 97.50 C 0.00 0.00 0.00 3.20 +0.12 30 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 2.77 +0.09 30 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 2.40 +0.07 30 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 2.06 +0.02 31 0 111 0
29JUN26 107.50 C 0.00 0.00 0.00 1.78 +0.02 31 0 70 0
29JUN26 110.00 C 0.00 0.00 0.00 1.53 0.00 31 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 1.33 -0.01 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.79 +0.74 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.96 +1.26 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.32 +0.75 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.02 +1.16 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.52 +0.88 33 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 31.69 +1.16 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.56 +1.25 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.82 +1.61 33 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 24.36 +1.18 30 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.80 +1.97 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.39 +1.18 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.28 +0.86 29 0 0 0
29SEP26 70.00 C 16.27 16.27 16.27 16.52 +1.13 29 1 1 +1
29SEP26 72.50 C 0.00 0.00 0.00 14.83 +0.74 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.19 +1.16 28 0 60 0
29SEP26 77.50 C 0.00 0.00 0.00 11.64 +0.51 28 0 62 0
29SEP26 80.00 C 0.00 0.00 0.00 10.29 +0.39 28 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 9.11 +0.36 28 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.93 +0.20 28 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 7.12 +0.28 28 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 6.23 +0.16 28 0 25 0
29SEP26 92.50 C 0.00 0.00 0.00 5.57 +0.19 28 0 35 0
29SEP26 95.00 C 0.00 0.00 0.00 4.96 +0.18 29 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 4.41 +0.16 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.94 +0.16 29 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 3.52 +0.14 30 0 103 0
29SEP26 105.00 C 0.00 0.00 0.00 3.15 +0.09 30 0 79 0
29SEP26 107.50 C 0.00 0.00 0.00 2.81 +0.12 30 0 0 0
29SEP26 110.00 C 2.60 2.60 2.60 2.52 +0.09 31 2 2 +2
29SEP26 112.50 C 0.00 0.00 0.00 2.27 +0.07 31 0 0 0
TOTAL CALL 3,420 58,306 +914
14NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
14NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
14NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 0.04 +0.03 53 0 4 0
14NOV25 77.50 P 0.00 0.00 0.00 0.11 0.00 46 0 6 0
14NOV25 80.00 P 0.27 0.27 0.22 0.35 -0.23 40 9 20 +6
14NOV25 82.50 P 1.15 1.21 0.86 1.12 -0.68 35 52 32 +32
14NOV25 85.00 P 0.00 0.00 0.00 2.90 -1.14 37 0 0 0
14NOV25 87.50 P 4.36 4.36 4.36 5.17 -1.25 35 30 30 +30
14NOV25 90.00 P 0.00 0.00 0.00 7.65 -1.11 0 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 10.15 -1.52 0 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 12.65 -1.59 0 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 15.15 -1.06 0 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 17.65 -1.44 0 0 0 0
14NOV25 102.50 P 0.00 0.00 0.00 20.15 -1.15 0 0 0 0
14NOV25 105.00 P 0.00 0.00 0.00 22.76 -1.06 140 0 0 0
14NOV25 107.50 P 0.00 0.00 0.00 25.15 -1.29 0 0 0 0
14NOV25 110.00 P 0.00 0.00 0.00 27.65 -1.41 0 0 0 0
14NOV25 112.50 P 0.00 0.00 0.00 30.15 -1.36 0 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 0.09 -0.05 34 0 1 0
21NOV25 77.50 P 0.00 0.00 0.00 0.27 -0.17 32 0 6 0
21NOV25 80.00 P 0.70 0.72 0.70 0.72 -0.38 30 2 2 +2
21NOV25 82.50 P 1.52 1.80 1.33 1.72 -0.55 30 35 33 +33
21NOV25 85.00 P 0.00 0.00 0.00 3.33 -0.83 31 0 30 0
21NOV25 87.50 P 0.00 0.00 0.00 5.33 -1.19 30 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 8.04 -0.83 47 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 10.51 -1.16 56 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 13.05 -1.19 66 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 15.26 -1.46 59 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 17.65 -1.44 0 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 20.15 -1.40 0 0 0 0
21NOV25 105.00 P 0.00 0.00 0.00 22.76 -1.32 80 0 0 0
21NOV25 107.50 P 0.00 0.00 0.00 25.38 -1.06 96 0 0 0
21NOV25 110.00 P 0.00 0.00 0.00 27.65 -1.41 0 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 30.15 -1.36 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 100 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 182 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 102 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 125 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 433 0
27NOV25 60.00 P 0.01 0.01 0.01 0.01 0.00 57 30 675 +28
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 616 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,057 0
27NOV25 67.50 P 0.00 0.00 0.00 0.02 0.00 40 0 1,782 0
27NOV25 70.00 P 0.05 0.05 0.05 0.05 -0.01 39 1 1,730 -1
27NOV25 72.50 P 0.09 0.09 0.09 0.10 -0.03 35 5 966 -5
27NOV25 75.00 P 0.18 0.19 0.18 0.24 -0.09 34 3 1,689 -1
27NOV25 77.50 P 0.51 0.51 0.31 0.52 -0.20 32 100 675 +12
27NOV25 80.00 P 0.88 1.04 0.86 1.06 -0.36 30 40 731 +25
27NOV25 82.50 P 2.08 2.08 1.60 2.02 -0.52 29 15 210 +11
27NOV25 85.00 P 2.95 3.46 2.95 3.66 -0.63 30 34 94 +34
27NOV25 87.50 P 5.41 5.43 5.41 5.61 -0.91 31 56 56 +56
27NOV25 90.00 P 7.66 7.66 7.64 8.04 -0.83 38 25 25 +25
27NOV25 92.50 P 10.33 10.33 10.25 10.51 -1.16 45 110 110 +110
27NOV25 95.00 P 0.00 0.00 0.00 13.05 -1.19 53 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 15.26 -1.46 48 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 17.65 -1.44 0 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 20.15 -1.40 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 22.76 -1.32 65 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 25.38 -1.06 77 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 27.99 -1.07 88 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 30.15 -1.36 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 445 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 646 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 634 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 371 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 1,835 0
30DEC25 62.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 1,197 0
30DEC25 65.00 P 0.12 0.12 0.12 0.04 -0.04 30 3 2,156 0
30DEC25 67.50 P 0.18 0.18 0.18 0.10 -0.07 30 2 1,509 0
30DEC25 70.00 P 0.27 0.27 0.26 0.22 -0.11 29 23 3,685 +2
30DEC25 72.50 P 0.42 0.46 0.42 0.43 -0.17 29 5 785 0
30DEC25 75.00 P 0.71 0.79 0.71 0.76 -0.28 28 7 965 +3
30DEC25 77.50 P 1.20 1.34 1.20 1.29 -0.40 27 22 175 -2
30DEC25 80.00 P 1.97 2.16 1.97 2.08 -0.50 27 101 269 +87
30DEC25 82.50 P 2.88 3.33 2.88 3.30 -0.47 28 31 146 +31
30DEC25 85.00 P 4.51 4.51 4.51 4.77 -0.58 28 1 16 +1
30DEC25 87.50 P 0.00 0.00 0.00 6.58 -0.74 29 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 8.79 -0.88 32 0 2 0
30DEC25 92.50 P 0.00 0.00 0.00 10.78 -0.89 32 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 13.05 -1.19 33 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 15.29 -1.43 32 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 17.93 -1.37 39 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 20.55 -1.00 45 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 22.83 -1.25 43 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 25.59 -0.88 53 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 27.99 -1.35 54 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.15 -1.73 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 178 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 176 0
29JAN26 60.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 387 0
29JAN26 62.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 389 0
29JAN26 65.00 P 0.27 0.27 0.27 0.13 +0.04 28 31 211 -31
29JAN26 67.50 P 0.00 0.00 0.00 0.26 +0.05 28 0 600 0
29JAN26 70.00 P 0.59 0.59 0.58 0.49 +0.04 28 35 691 +35
29JAN26 72.50 P 0.84 0.84 0.84 0.86 -0.02 28 30 439 0
29JAN26 75.00 P 1.40 1.40 1.40 1.36 -0.14 28 1 476 +1
29JAN26 77.50 P 0.00 0.00 0.00 2.02 -0.33 28 0 364 0
29JAN26 80.00 P 3.03 3.03 3.03 2.98 -0.35 28 12 85 +12
29JAN26 82.50 P 3.89 3.89 3.89 4.25 -0.39 29 1 93 +1
29JAN26 85.00 P 5.61 5.61 5.61 5.68 -0.46 29 30 63 +30
29JAN26 87.50 P 7.09 7.09 7.09 7.13 -0.71 28 1 1 +1
29JAN26 90.00 P 0.00 0.00 0.00 8.79 -1.52 26 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 10.78 -1.67 26 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 13.49 -0.77 32 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 15.83 -0.89 34 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 17.93 -1.52 32 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.55 -1.00 37 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.89 -1.53 37 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.59 -0.88 43 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.99 -1.35 44 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.15 -1.73 0 0 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 36 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 12 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 2 0
26FEB26 60.00 P 0.22 0.22 0.22 0.08 -0.04 29 1 4 +1
26FEB26 62.50 P 0.00 0.00 0.00 0.15 -0.07 28 0 3 0
26FEB26 65.00 P 0.00 0.00 0.00 0.29 -0.10 29 0 20 0
26FEB26 67.50 P 0.00 0.00 0.00 0.50 -0.16 29 0 67 0
26FEB26 70.00 P 0.89 0.89 0.89 0.82 -0.21 29 3 76 +3
26FEB26 72.50 P 1.26 1.32 1.26 1.26 -0.21 28 2 8 +2
26FEB26 75.00 P 1.87 1.87 1.87 1.81 -0.31 28 2 56 -2
26FEB26 77.50 P 0.00 0.00 0.00 2.57 -0.37 28 0 125 0
26FEB26 80.00 P 3.23 3.23 3.23 3.56 -0.39 28 27 158 +27
26FEB26 82.50 P 4.44 4.53 4.35 4.84 -0.39 28 90 90 +90
26FEB26 85.00 P 0.00 0.00 0.00 6.10 -0.62 28 0 60 0
26FEB26 87.50 P 0.00 0.00 0.00 7.67 -0.62 28 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 9.15 -1.57 26 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 10.99 -1.62 25 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.78 -0.98 31 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.83 -0.92 30 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.93 -1.52 29 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.55 -1.00 33 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.26 -1.16 38 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.59 -1.35 39 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 27.99 -1.35 40 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.47 -1.41 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 90 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 75 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 56 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 420 0
30MAR26 52.50 P 0.15 0.15 0.15 0.02 0.00 29 2 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 281 0
30MAR26 57.50 P 0.00 0.00 0.00 0.09 +0.03 29 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.17 +0.05 29 0 758 0
30MAR26 62.50 P 0.00 0.00 0.00 0.30 +0.08 29 0 599 0
30MAR26 65.00 P 0.00 0.00 0.00 0.51 +0.12 29 0 338 0
30MAR26 67.50 P 1.00 1.00 0.98 0.81 +0.15 29 2 737 +1
30MAR26 70.00 P 1.35 1.35 1.34 1.22 +0.10 29 130 550 +130
30MAR26 72.50 P 0.00 0.00 0.00 1.77 +0.03 29 0 635 0
30MAR26 75.00 P 0.00 0.00 0.00 2.37 -0.19 28 0 627 0
30MAR26 77.50 P 0.00 0.00 0.00 3.17 -0.39 28 560 656 +560
30MAR26 80.00 P 4.25 4.25 4.23 4.27 -0.33 28 6 268 +6
30MAR26 82.50 P 5.28 5.28 5.21 5.40 -0.49 28 200 240 +195
30MAR26 85.00 P 0.00 0.00 0.00 6.78 -0.61 28 100 103 +100
30MAR26 87.50 P 0.00 0.00 0.00 8.39 -0.97 29 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 9.67 -1.87 26 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 11.42 -2.07 26 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 13.96 -1.49 29 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.28 -0.69 31 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.38 -1.07 31 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.55 -1.14 30 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.26 -1.16 34 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.59 -1.35 35 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.99 -1.44 36 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.86 -1.02 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 30 0
29JUN26 55.00 P 0.55 0.55 0.55 0.22 -0.04 28 1 2,373 -1
29JUN26 57.50 P 0.68 0.68 0.68 0.37 -0.06 28 1 189 -1
29JUN26 60.00 P 0.00 0.00 0.00 0.57 -0.10 28 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.86 -0.13 28 0 247 0
29JUN26 65.00 P 0.00 0.00 0.00 1.24 -0.18 28 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 1.72 -0.24 29 0 284 0
29JUN26 70.00 P 2.42 2.42 2.42 2.34 -0.27 29 1 427 +1
29JUN26 72.50 P 0.00 0.00 0.00 3.04 -0.31 28 0 1,788 0
29JUN26 75.00 P 0.00 0.00 0.00 3.84 -0.36 28 0 179 0
29JUN26 77.50 P 4.83 4.83 4.83 4.80 -0.41 28 6 213 0
29JUN26 80.00 P 0.00 0.00 0.00 5.90 -0.47 28 0 50 0
29JUN26 82.50 P 0.00 0.00 0.00 7.18 -0.51 28 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 8.60 -0.55 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.19 -0.53 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.93 -1.01 29 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.55 -0.73 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.46 -1.36 29 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.52 -1.47 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.56 -0.99 30 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.66 -1.65 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.32 -0.49 33 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.58 -1.18 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.75 -0.68 34 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.86 -1.42 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.09 +0.04 29 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 +0.04 29 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.14 +0.05 29 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.17 +0.05 29 0 52 0
29SEP26 50.00 P 0.00 0.00 0.00 0.21 +0.06 29 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.33 +0.08 29 0 93 0
29SEP26 55.00 P 0.00 0.00 0.00 0.51 +0.09 29 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.75 +0.10 29 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 1.07 +0.09 29 0 72 0
29SEP26 62.50 P 0.00 0.00 0.00 1.46 +0.07 29 0 125 0
29SEP26 65.00 P 0.00 0.00 0.00 1.94 +0.03 29 0 189 0
29SEP26 67.50 P 0.00 0.00 0.00 2.55 -0.02 29 0 57 0
29SEP26 70.00 P 0.00 0.00 0.00 3.26 -0.10 29 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 4.06 -0.19 29 0 15 0
29SEP26 75.00 P 5.03 5.03 5.03 4.89 -0.37 28 2 7 0
29SEP26 77.50 P 0.00 0.00 0.00 5.97 -0.44 29 0 30 0
29SEP26 80.00 P 0.00 0.00 0.00 7.15 -0.46 29 0 1 0
29SEP26 82.50 P 0.00 0.00 0.00 8.43 -0.51 29 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.87 -0.53 29 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.47 -0.52 29 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.12 -0.59 29 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.76 -0.80 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.60 -0.74 29 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.69 -1.22 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.67 -0.96 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.69 -0.77 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.72 -0.70 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.58 -1.18 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.06 -1.47 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.06 -1.22 30 0 0 0
TOTAL PUT 2,019 49,595 +1,680
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$ 6.56
27NOV25 4.00 C 0.00 0.00 0.00 2.62 +0.09 161 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 2.47 +0.03 97 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 2.37 +0.03 92 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 2.27 +0.08 87 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 2.23 +0.10 140 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 2.06 +0.06 0 0 143 0
27NOV25 4.60 C 0.00 0.00 0.00 2.02 +0.12 122 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.92 +0.11 116 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.77 +0.07 64 0 15 0
27NOV25 4.90 C 0.00 0.00 0.00 1.67 +0.07 60 0 12 0
27NOV25 5.00 C 0.00 0.00 0.00 1.60 +0.10 88 0 105 0
27NOV25 5.25 C 0.00 0.00 0.00 1.32 +0.07 45 0 165 0
27NOV25 5.50 C 0.00 0.00 0.00 1.09 +0.08 56 0 37 0
27NOV25 5.75 C 0.00 0.00 0.00 0.85 +0.09 50 0 97 0
27NOV25 6.00 C 0.00 0.00 0.00 0.64 +0.08 50 0 188 0
27NOV25 6.25 C 0.00 0.00 0.00 0.44 +0.06 46 0 781 0
27NOV25 6.50 C 0.27 0.27 0.27 0.28 +0.04 44 5 441 -5
27NOV25 6.75 C 0.15 0.17 0.15 0.17 +0.02 44 56 359 -6
27NOV25 7.00 C 0.09 0.09 0.09 0.09 0.00 43 30 784 -10
27NOV25 7.25 C 0.05 0.05 0.05 0.05 0.00 45 25 40 0
27NOV25 7.50 C 0.03 0.03 0.03 0.03 0.00 47 50 65 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 44 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
27NOV25 8.75 C 0.00 0.00 0.00 0.01 - 69 0 0 -
30DEC25 3.30 C 0.00 0.00 0.00 3.34 +0.13 127 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.18 +0.07 76 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.09 +0.07 87 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.99 +0.07 83 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.89 +0.07 79 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.82 +0.11 95 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.74 +0.09 99 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.62 +0.09 87 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.53 +0.09 87 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.38 +0.04 34 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.30 +0.11 65 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.23 +0.10 76 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.08 +0.08 0 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 2.04 +0.12 72 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.92 +0.10 61 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.84 +0.13 65 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.69 +0.09 40 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.60 +0.10 43 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.33 +0.06 0 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 1.15 +0.08 44 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.93 +0.06 41 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.73 +0.06 39 0 40 0
30DEC25 6.25 C 0.00 0.00 0.00 0.57 +0.05 40 0 55 0
30DEC25 6.50 C 0.00 0.00 0.00 0.43 +0.04 40 0 207 0
30DEC25 6.75 C 0.31 0.31 0.31 0.32 +0.03 40 30 399 0
30DEC25 7.00 C 0.20 0.20 0.20 0.23 +0.02 40 1 440 +1
30DEC25 7.25 C 0.00 0.00 0.00 0.16 +0.01 40 0 271 0
30DEC25 7.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 84 0
30DEC25 7.75 C 0.00 0.00 0.00 0.08 +0.01 41 0 43 0
30DEC25 8.00 C 0.00 0.00 0.00 0.05 0.00 40 0 10 0
30DEC25 8.25 C 0.00 0.00 0.00 0.03 0.00 40 0 15 0
30DEC25 8.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29JAN26 4.30 C 0.00 0.00 0.00 2.30 +0.11 44 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.23 +0.09 56 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.10 +0.05 38 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.04 +0.12 53 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.92 +0.07 44 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.84 +0.10 48 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.65 +0.06 45 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.36 0.00 27 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.22 +0.07 43 0 35 0
29JAN26 5.75 C 0.00 0.00 0.00 1.02 +0.10 41 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.83 +0.08 40 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.67 +0.05 39 0 23 0
29JAN26 6.50 C 0.00 0.00 0.00 0.54 +0.04 40 0 17 0
29JAN26 6.75 C 0.41 0.41 0.41 0.43 +0.04 40 30 30 +30
29JAN26 7.00 C 0.31 0.31 0.31 0.33 +0.03 39 6 21 +5
29JAN26 7.25 C 0.00 0.00 0.00 0.25 +0.02 39 0 400 0
29JAN26 7.50 C 0.00 0.00 0.00 0.19 +0.02 39 0 467 0
29JAN26 7.75 C 0.00 0.00 0.00 0.15 +0.02 40 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.04 - 39 0 0 -
26FEB26 4.40 C 0.00 0.00 0.00 2.23 +0.09 44 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.14 +0.08 45 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.05 +0.08 45 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.94 +0.06 40 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.84 +0.05 38 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.72 +0.01 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.68 +0.07 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.48 +0.10 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.24 +0.03 38 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.08 +0.08 40 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.89 +0.04 38 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.75 +0.05 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.62 +0.04 39 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.51 +0.03 39 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.41 +0.03 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.33 +0.03 39 0 543 0
26FEB26 7.50 C 0.00 0.00 0.00 0.26 +0.02 39 0 15 0
26FEB26 7.75 C 0.00 0.00 0.00 0.21 +0.02 39 0 16 0
26FEB26 8.00 C 0.00 0.00 0.00 0.16 0.00 39 0 37 0
26FEB26 8.25 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.08 - 40 0 0 -
30MAR26 3.30 C 0.00 0.00 0.00 3.34 +0.12 67 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.25 +0.11 67 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.12 +0.09 52 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.03 +0.08 54 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.92 +0.09 46 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.83 +0.08 49 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.74 +0.08 50 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.64 +0.08 47 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.57 +0.11 53 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.48 +0.11 53 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.35 +0.07 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.26 +0.07 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.17 +0.06 44 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.08 +0.08 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.98 +0.05 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.90 +0.07 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.81 +0.06 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.70 0.00 38 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.54 +0.05 43 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.32 +0.03 39 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.16 +0.08 41 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.99 +0.05 40 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 0.85 +0.06 40 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.70 +0.04 39 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.58 +0.03 38 0 129 0
30MAR26 7.00 C 0.00 0.00 0.00 0.50 +0.03 39 0 722 0
30MAR26 7.25 C 0.00 0.00 0.00 0.41 +0.02 39 0 177 0
30MAR26 7.50 C 0.00 0.00 0.00 0.33 +0.01 38 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.27 +0.01 39 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.22 +0.01 39 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.18 +0.01 39 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.12 - 39 0 0 -
29JUN26 4.00 C 0.00 0.00 0.00 2.67 +0.03 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.57 +0.03 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.49 +0.04 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.40 +0.03 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.33 +0.05 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.25 +0.06 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.13 0.00 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.04 -0.02 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.96 +0.01 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.92 +0.05 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.84 +0.02 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.65 +0.04 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.45 +0.04 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.30 +0.01 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.15 +0.01 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.00 -0.01 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.89 +0.01 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.76 0.00 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.68 +0.01 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.59 0.00 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.52 +0.01 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.46 +0.02 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.40 +0.02 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.34 +0.01 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.25 - 39 0 0 -
29SEP26 4.00 C 0.00 0.00 0.00 2.77 +0.04 42 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.69 +0.06 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.57 +0.02 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.48 +0.03 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.41 +0.05 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.32 +0.03 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.24 +0.02 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.18 +0.05 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.11 +0.05 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.02 +0.04 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.92 -0.01 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.78 +0.03 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 -0.01 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.47 +0.04 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.31 +0.02 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.17 0.00 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 +0.01 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.94 +0.02 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.84 0.00 38 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.77 +0.03 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.69 +0.01 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.61 +0.02 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.54 0.00 38 0 17 0
29SEP26 8.25 C 0.00 0.00 0.00 0.50 +0.02 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.45 +0.02 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.39 - 39 0 0 -
TOTAL CALL 233 10,202 +15
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 107 0 19 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 47 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 51 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 62 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 436 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 490 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 500 0
27NOV25 5.75 P 0.00 0.00 0.00 0.02 -0.01 44 0 142 0
27NOV25 6.00 P 0.05 0.07 0.05 0.05 -0.02 44 100 125 -12
27NOV25 6.25 P 0.14 0.14 0.14 0.11 -0.03 44 20 52 +10
27NOV25 6.50 P 0.00 0.00 0.00 0.20 -0.06 42 0 75 0
27NOV25 6.75 P 0.00 0.00 0.00 0.35 -0.06 44 0 2 0
27NOV25 7.00 P 0.00 0.00 0.00 0.52 -0.08 43 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.74 -0.08 47 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.96 -0.09 46 0 8 0
27NOV25 7.75 P 0.00 0.00 0.00 1.22 -0.08 59 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.46 -0.10 62 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.74 -0.03 83 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.00 -0.01 95 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.23 - 94 0 0 -
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 86 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 144 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 67 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 156 0
30DEC25 5.25 P 0.00 0.00 0.00 0.03 0.00 42 0 605 0
30DEC25 5.50 P 0.06 0.06 0.06 0.05 -0.01 41 14 705 +14
30DEC25 5.75 P 0.00 0.00 0.00 0.09 -0.02 40 0 190 0
30DEC25 6.00 P 0.00 0.00 0.00 0.15 -0.03 40 0 153 0
30DEC25 6.25 P 0.00 0.00 0.00 0.23 -0.04 40 0 76 0
30DEC25 6.50 P 0.38 0.38 0.38 0.34 -0.05 40 2 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.47 -0.06 39 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.64 -0.06 40 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.84 -0.06 42 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.01 -0.11 38 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.27 -0.05 46 0 0 0
30DEC25 8.00 P 1.51 1.51 1.51 1.48 -0.09 43 2 2 +2
30DEC25 8.25 P 0.00 0.00 0.00 1.75 -0.07 52 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.00 -0.03 57 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.23 - 57 0 0 -
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.02 0.00 40 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.03 0.00 41 0 43 0
29JAN26 5.00 P 0.00 0.00 0.00 0.04 0.00 42 0 10 0
29JAN26 5.25 P 0.00 0.00 0.00 0.06 -0.01 40 0 34 0
29JAN26 5.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 77 0
29JAN26 5.75 P 0.00 0.00 0.00 0.15 -0.02 39 0 400 0
29JAN26 6.00 P 0.00 0.00 0.00 0.23 -0.01 40 0 403 0
29JAN26 6.25 P 0.00 0.00 0.00 0.32 -0.03 40 0 29 0
29JAN26 6.50 P 0.00 0.00 0.00 0.43 -0.02 39 0 39 0
29JAN26 6.75 P 0.00 0.00 0.00 0.57 -0.04 40 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.71 -0.06 38 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.92 -0.03 41 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.05 -0.12 36 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.27 -0.10 37 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.53 -0.05 43 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.75 -0.07 43 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.02 -0.06 50 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.25 - 50 0 0 -
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.05 -0.01 40 0 45 0
26FEB26 5.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.09 -0.01 39 0 41 0
26FEB26 5.50 P 0.00 0.00 0.00 0.14 -0.02 40 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.20 -0.03 39 0 300 0
26FEB26 6.00 P 0.00 0.00 0.00 0.28 -0.03 39 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.38 -0.04 39 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.50 -0.04 39 0 8 0
26FEB26 6.75 P 0.00 0.00 0.00 0.62 -0.06 38 0 9 0
26FEB26 7.00 P 0.00 0.00 0.00 0.78 -0.05 39 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 0.94 -0.07 38 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.15 -0.04 40 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.32 -0.11 38 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.58 -0.07 43 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.76 -0.08 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.02 -0.06 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.25 - 45 0 0 -
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 38 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 39 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 -0.01 40 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 -0.01 39 0 144 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 -0.01 39 0 540 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.13 -0.01 39 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 -0.02 39 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.25 -0.03 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.34 -0.03 39 0 115 0
30MAR26 6.25 P 0.00 0.00 0.00 0.45 -0.04 39 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.57 -0.03 39 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.70 -0.04 39 0 30 0
30MAR26 7.00 P 0.88 0.88 0.88 0.85 -0.05 39 15 15 +15
30MAR26 7.25 P 0.00 0.00 0.00 1.01 -0.06 39 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.19 -0.06 39 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.39 -0.08 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.58 -0.07 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.81 -0.04 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.03 -0.05 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.25 - 40 0 0 -
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 39 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 -0.01 39 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.01 39 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 -0.01 39 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 -0.02 39 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 -0.03 39 0 3 0
29JUN26 6.00 P 0.00 0.00 0.00 0.49 -0.02 39 0 39 0
29JUN26 6.25 P 0.00 0.00 0.00 0.60 -0.04 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.73 -0.03 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.87 -0.01 40 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.02 -0.02 40 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.19 0.00 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.36 -0.04 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.53 -0.02 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.73 -0.04 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.91 -0.06 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.13 -0.05 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.34 - 40 0 0 -
29SEP26 4.00 P 0.00 0.00 0.00 0.07 0.00 40 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 -0.01 39 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.01 39 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 0.00 40 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 -0.02 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.61 -0.02 40 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.72 -0.04 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.85 -0.03 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.00 -0.02 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.15 -0.02 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.31 -0.01 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.48 -0.01 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.64 -0.04 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.85 -0.02 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.05 +0.01 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.24 -0.01 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.43 - 41 0 0 -
TOTAL PUT 153 13,786 +29
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$ 160.40
14NOV25 120.00 C 0.00 0.00 0.00 40.44 -3.17 106 0 0 0
14NOV25 122.50 C 0.00 0.00 0.00 37.94 -3.01 98 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 35.44 -3.01 89 0 0 0
14NOV25 127.50 C 0.00 0.00 0.00 32.94 -3.01 81 0 0 0
14NOV25 130.00 C 0.00 0.00 0.00 30.42 -3.03 0 0 0 0
14NOV25 132.50 C 0.00 0.00 0.00 27.94 -3.01 65 0 0 0
14NOV25 135.00 C 0.00 0.00 0.00 25.44 -3.01 55 0 0 0
14NOV25 137.50 C 0.00 0.00 0.00 22.94 -3.01 0 0 0 0
14NOV25 140.00 C 0.00 0.00 0.00 20.44 -3.02 0 0 0 0
14NOV25 142.50 C 0.00 0.00 0.00 17.95 -3.65 49 0 0 0
14NOV25 145.00 C 0.00 0.00 0.00 15.51 -3.54 56 0 0 0
14NOV25 147.50 C 0.00 0.00 0.00 13.18 -3.35 60 0 0 0
14NOV25 150.00 C 9.88 9.88 9.88 10.65 -3.41 49 24 41 +20
14NOV25 152.50 C 9.06 9.06 9.06 8.15 -3.20 39 6 43 +6
14NOV25 155.00 C 5.89 6.10 5.53 6.44 -2.52 51 86 230 +8
14NOV25 157.50 C 6.00 6.00 3.70 4.46 -2.52 47 173 818 +10
14NOV25 160.00 C 3.70 3.70 2.45 3.01 -2.61 48 686 2,114 -25
14NOV25 162.50 C 3.13 3.20 1.61 2.04 -1.96 50 1,155 2,564 -35
14NOV25 165.00 C 2.15 2.30 0.63 1.23 -1.64 50 1,735 3,104 +242
14NOV25 167.50 C 1.35 1.35 0.64 0.69 -1.24 50 344 1,347 -80
14NOV25 170.00 C 0.91 0.91 0.40 0.36 -0.88 50 516 1,815 -77
14NOV25 172.50 C 0.38 0.42 0.26 0.18 -0.58 50 139 1,811 -43
14NOV25 175.00 C 0.36 0.36 0.17 0.08 -0.37 49 151 3,038 -9
14NOV25 177.50 C 0.19 0.19 0.15 0.04 -0.21 51 17 817 -13
14NOV25 180.00 C 0.14 0.14 0.07 0.02 -0.12 52 131 1,119 +24
14NOV25 182.50 C 0.07 0.07 0.07 0.01 -0.06 53 23 491 +23
14NOV25 185.00 C 0.04 0.06 0.03 0.01 -0.03 58 193 235 -6
14NOV25 187.50 C 0.05 0.05 0.05 0.01 -0.01 63 2 275 0
21NOV25 137.50 C 0.00 0.00 0.00 23.87 -3.05 72 0 0 0
21NOV25 140.00 C 0.00 0.00 0.00 21.10 -2.99 59 0 0 0
21NOV25 142.50 C 0.00 0.00 0.00 18.60 -3.00 53 0 0 0
21NOV25 145.00 C 0.00 0.00 0.00 16.29 -2.76 51 0 0 0
21NOV25 147.50 C 0.00 0.00 0.00 13.61 -3.12 41 0 0 0
21NOV25 150.00 C 0.00 0.00 0.00 11.64 -3.20 44 0 0 0
21NOV25 152.50 C 8.93 9.50 8.71 9.82 -2.89 46 350 320 +320
21NOV25 155.00 C 7.09 7.09 6.89 8.15 -2.38 46 60 60 +60
21NOV25 157.50 C 6.00 6.00 5.44 6.67 -2.25 47 32 122 +32
21NOV25 160.00 C 6.38 6.38 4.24 5.36 -2.19 48 401 327 +294
21NOV25 162.50 C 3.82 3.82 3.25 4.24 -1.75 48 69 194 +57
21NOV25 165.00 C 3.68 3.68 2.42 3.30 -1.67 48 356 154 +58
21NOV25 167.50 C 2.65 2.65 1.88 2.52 -1.37 48 86 98 +65
21NOV25 170.00 C 2.00 2.00 1.35 1.89 -1.16 48 442 367 +112
21NOV25 172.50 C 1.36 1.36 1.03 1.39 -0.95 48 214 267 +128
21NOV25 175.00 C 1.15 1.15 0.76 1.01 -0.75 49 294 346 +107
21NOV25 177.50 C 0.64 0.74 0.64 0.72 -0.58 49 18 233 +5
21NOV25 180.00 C 0.57 0.59 0.43 0.50 -0.45 49 75 113 +25
21NOV25 182.50 C 0.33 0.33 0.33 0.36 -0.32 49 4 202 0
21NOV25 185.00 C 0.25 0.25 0.25 0.25 - 49 4 4 -
27NOV25 92.50 C 67.70 67.71 67.68 68.04 -3.01 0 200 1,201 +156
27NOV25 95.00 C 0.00 0.00 0.00 65.55 -3.97 75 0 160 0
27NOV25 97.50 C 0.00 0.00 0.00 63.05 -3.37 0 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 60.46 -3.11 0 0 20 0
27NOV25 102.50 C 0.00 0.00 0.00 58.06 -3.04 59 0 530 0
27NOV25 105.00 C 0.00 0.00 0.00 55.56 -3.01 0 0 30 0
27NOV25 107.50 C 0.00 0.00 0.00 53.07 -4.46 59 0 185 0
27NOV25 110.00 C 50.61 50.63 49.12 50.57 -3.01 0 700 701 +686
27NOV25 112.50 C 0.00 0.00 0.00 48.08 -4.54 55 0 230 0
27NOV25 115.00 C 0.00 0.00 0.00 46.03 -4.02 92 0 875 0
27NOV25 117.50 C 0.00 0.00 0.00 42.99 -4.50 0 0 1,695 0
27NOV25 120.00 C 39.30 39.62 39.30 40.45 -3.17 0 400 3,841 -9
27NOV25 122.50 C 0.00 0.00 0.00 38.91 -2.69 88 0 2,880 0
27NOV25 125.00 C 0.00 0.00 0.00 35.54 -2.97 0 0 4,866 0
27NOV25 127.50 C 0.00 0.00 0.00 33.17 -4.12 50 0 2,287 0
27NOV25 130.00 C 0.00 0.00 0.00 30.72 -3.46 49 0 1,791 0
27NOV25 132.50 C 0.00 0.00 0.00 28.14 -3.20 38 0 914 0
27NOV25 135.00 C 0.00 0.00 0.00 25.73 -3.63 42 0 2,443 0
27NOV25 137.50 C 22.32 22.32 22.32 23.87 -3.17 56 70 2,268 -10
27NOV25 140.00 C 0.00 0.00 0.00 21.10 -3.24 45 0 2,694 0
27NOV25 142.50 C 0.00 0.00 0.00 18.80 -3.45 44 0 1,061 0
27NOV25 145.00 C 16.10 16.44 15.91 16.46 -3.17 42 21 3,437 -11
27NOV25 147.50 C 0.00 0.00 0.00 14.55 -3.13 44 0 584 0
27NOV25 150.00 C 13.46 13.46 12.40 13.10 -2.90 49 26 7,599 +17
27NOV25 152.50 C 0.00 0.00 0.00 11.03 -2.80 46 0 2,929 0
27NOV25 155.00 C 9.00 9.12 8.74 9.48 -2.76 47 13 3,969 +1
27NOV25 157.50 C 8.50 8.50 7.34 8.06 -2.56 47 213 2,237 -88
27NOV25 160.00 C 7.65 7.65 6.19 6.85 -2.58 48 895 9,674 +475
27NOV25 162.50 C 6.04 6.15 5.22 5.70 -2.50 48 581 3,778 -91
27NOV25 165.00 C 6.01 6.01 4.31 4.82 -2.23 49 2,227 8,654 -722
27NOV25 167.50 C 4.49 4.49 3.57 3.97 -2.06 50 1,393 3,109 -153
27NOV25 170.00 C 4.25 4.25 2.92 3.25 -1.82 50 3,431 10,469 +279
27NOV25 172.50 C 3.62 3.62 2.45 2.60 -1.63 50 674 5,251 +24
27NOV25 175.00 C 2.45 2.45 2.00 2.06 -1.44 50 314 6,291 +10
27NOV25 177.50 C 2.67 2.67 1.63 1.61 -1.27 50 374 7,437 -125
27NOV25 180.00 C 2.38 2.47 1.32 1.25 -1.10 49 900 8,223 -282
27NOV25 182.50 C 1.89 1.89 1.09 0.97 -0.93 50 758 3,478 +55
27NOV25 185.00 C 1.25 1.25 0.92 0.74 -0.79 50 259 4,401 +100
27NOV25 187.50 C 0.93 0.95 0.75 0.56 -0.66 49 69 1,551 +41
27NOV25 190.00 C 0.81 0.85 0.63 0.42 -0.55 49 66 2,554 -21
27NOV25 192.50 C 0.60 0.60 0.55 0.31 -0.45 49 8 1,769 -8
27NOV25 195.00 C 0.46 0.46 0.46 0.23 -0.37 49 4 1,628 0
27NOV25 197.50 C 0.49 0.49 0.37 0.17 -0.30 50 85 1,617 -20
27NOV25 200.00 C 0.40 0.40 0.30 0.12 -0.24 49 249 4,682 +164
27NOV25 205.00 C 0.30 0.30 0.25 0.06 -0.15 49 20 2,877 -8
27NOV25 210.00 C 0.22 0.24 0.21 0.03 -0.09 49 25 2,442 0
27NOV25 215.00 C 0.00 0.00 0.00 0.02 -0.05 51 0 5,842 0
27NOV25 220.00 C 0.06 0.06 0.06 0.01 -0.03 51 50 45,251 -50
27NOV25 225.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 10,286 0
27NOV25 230.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6,342 0
27NOV25 235.00 C 0.00 0.00 0.00 0.01 0.00 60 0 821 0
27NOV25 240.00 C 0.06 0.06 0.06 0.01 0.00 63 4 1,007 0
27NOV25 245.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,047 0
27NOV25 250.00 C 0.07 0.07 0.04 0.01 0.00 69 185 3,363 +150
30DEC25 55.00 C 0.00 0.00 0.00 105.42 -3.63 0 0 1,862 0
30DEC25 57.50 C 0.00 0.00 0.00 103.17 -3.59 0 0 441 0
30DEC25 60.00 C 0.00 0.00 0.00 100.69 -3.00 83 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 98.20 -3.04 76 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 95.71 -3.61 68 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 93.22 -3.01 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 90.73 -4.10 0 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 88.24 -3.64 0 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 85.76 -3.00 63 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 83.27 -3.73 57 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 80.78 -3.68 0 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 78.29 -3.28 0 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 75.80 -3.01 0 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 73.32 -3.72 51 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 70.47 -4.05 0 0 1,083 0
30DEC25 92.50 C 67.31 67.31 67.31 68.04 -4.01 0 95 340 0
30DEC25 95.00 C 0.00 0.00 0.00 65.86 -3.66 48 0 550 0
30DEC25 97.50 C 0.00 0.00 0.00 63.05 -3.37 0 0 796 0
30DEC25 100.00 C 0.00 0.00 0.00 60.79 -3.04 0 0 7,406 0
30DEC25 102.50 C 0.00 0.00 0.00 58.29 -3.12 0 0 450 0
30DEC25 105.00 C 0.00 0.00 0.00 55.84 -2.73 0 0 7,754 0
30DEC25 107.50 C 0.00 0.00 0.00 53.18 -4.35 0 0 3,008 0
30DEC25 110.00 C 0.00 0.00 0.00 51.53 -2.47 62 0 13,715 0
30DEC25 112.50 C 0.00 0.00 0.00 49.83 -2.79 71 0 9,074 0
30DEC25 115.00 C 0.00 0.00 0.00 46.17 -3.88 47 0 5,766 0
30DEC25 117.50 C 0.00 0.00 0.00 43.82 -3.67 48 0 7,028 0
30DEC25 120.00 C 0.00 0.00 0.00 41.22 -3.04 42 0 15,271 0
30DEC25 122.50 C 0.00 0.00 0.00 39.84 -2.70 57 0 3,265 0
30DEC25 125.00 C 0.00 0.00 0.00 36.45 -2.06 42 0 9,244 0
30DEC25 127.50 C 0.00 0.00 0.00 35.36 -1.93 56 0 1,979 0
30DEC25 130.00 C 31.60 31.60 31.15 32.09 -3.21 45 3 23,410 +1
30DEC25 132.50 C 0.00 0.00 0.00 30.69 -1.05 51 0 5,636 0
30DEC25 135.00 C 0.00 0.00 0.00 27.20 -3.10 39 0 8,468 0
30DEC25 137.50 C 0.00 0.00 0.00 25.25 -2.80 41 0 2,732 0
30DEC25 140.00 C 22.29 22.47 22.29 23.37 -2.96 42 85 11,464 -85
30DEC25 142.50 C 0.00 0.00 0.00 21.27 -2.92 41 0 2,879 0
30DEC25 145.00 C 19.50 19.50 18.87 19.66 -2.40 42 3 13,069 -3
30DEC25 147.50 C 17.20 17.20 17.20 17.77 -2.37 42 100 2,680 0
30DEC25 150.00 C 15.80 16.00 15.23 16.33 -2.55 43 5 13,484 +2
30DEC25 152.50 C 0.00 0.00 0.00 14.83 -2.02 43 0 2,388 0
30DEC25 155.00 C 12.94 12.94 12.55 13.40 -2.16 43 7 6,362 0
30DEC25 157.50 C 11.56 12.11 11.35 12.11 -1.83 43 192 2,387 +45
30DEC25 160.00 C 10.57 10.97 10.18 10.95 -1.82 44 851 6,413 -224
30DEC25 162.50 C 10.90 10.90 9.00 9.90 -1.76 44 2,194 1,528 -513
30DEC25 165.00 C 9.59 9.59 8.00 8.89 -1.71 45 1,134 3,868 +194
30DEC25 167.50 C 7.71 8.00 7.43 8.00 -1.47 45 1,342 10,174 +789
30DEC25 170.00 C 6.86 7.20 6.50 7.22 -1.28 45 990 5,285 +767
30DEC25 172.50 C 6.40 6.43 5.79 6.38 -1.31 45 281 4,971 -131
30DEC25 175.00 C 6.20 6.20 5.23 5.62 -1.31 45 167 3,471 +65
30DEC25 177.50 C 5.59 5.59 4.78 4.94 -1.20 45 124 1,906 -49
30DEC25 180.00 C 5.27 5.27 4.26 4.33 -1.10 45 263 10,397 +46
30DEC25 182.50 C 4.00 4.18 3.95 3.78 -1.01 45 134 812 +2
30DEC25 185.00 C 3.65 3.75 3.33 3.29 -0.92 45 281 5,268 +86
30DEC25 187.50 C 3.00 3.38 3.00 2.86 -0.83 45 71 700 -23
30DEC25 190.00 C 3.22 3.22 2.70 2.48 -0.75 45 259 2,808 +96
30DEC25 192.50 C 2.58 2.75 2.52 2.14 -0.67 45 133 1,690 -130
30DEC25 195.00 C 2.27 2.42 2.27 1.84 -0.61 45 130 828 0
30DEC25 197.50 C 2.03 2.21 2.03 1.58 -0.55 45 66 1,173 0
30DEC25 200.00 C 1.87 2.03 1.80 1.36 -0.48 45 58 6,940 +34
30DEC25 205.00 C 1.75 1.75 1.50 0.99 -0.38 45 35 3,353 -15
30DEC25 210.00 C 0.00 0.00 0.00 0.72 -0.29 45 0 936 0
30DEC25 215.00 C 1.07 1.09 1.07 0.51 -0.23 45 3 866 0
30DEC25 220.00 C 0.88 0.92 0.88 0.37 -0.17 45 12 1,569 +8
30DEC25 225.00 C 0.90 0.90 0.74 0.26 -0.13 45 25 208 -16
30DEC25 230.00 C 0.65 0.65 0.65 0.18 -0.10 45 3 569 0
30DEC25 235.00 C 0.00 0.00 0.00 0.13 -0.07 45 0 355 0
30DEC25 240.00 C 0.43 0.43 0.43 0.09 -0.05 45 5 313 +5
30DEC25 245.00 C 0.00 0.00 0.00 0.06 -0.04 45 0 242 0
30DEC25 250.00 C 0.34 0.36 0.34 0.04 -0.03 45 7 1,942 +3
29JAN26 80.00 C 0.00 0.00 0.00 80.78 -3.68 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 78.53 -3.04 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 76.06 -3.00 46 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 73.58 -3.46 44 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 71.10 -3.42 42 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 68.39 -3.66 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 65.94 -3.58 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 63.51 -3.19 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 61.24 -2.99 43 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 58.79 -2.99 43 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 56.36 -3.03 43 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 53.94 -3.59 43 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 51.53 -3.01 43 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 49.83 -3.32 53 0 2 0
29JAN26 115.00 C 0.00 0.00 0.00 46.80 -4.06 43 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 44.31 -3.18 41 0 0 0
29JAN26 120.00 C 41.00 41.00 41.00 41.91 -4.49 39 8 20 +8
29JAN26 122.50 C 0.00 0.00 0.00 39.84 -2.76 42 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 37.25 -3.28 38 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 35.36 -2.73 41 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 32.47 -3.36 35 0 2 0
29JAN26 132.50 C 0.00 0.00 0.00 30.69 -4.42 38 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 28.57 -3.70 38 20 51 -1
29JAN26 137.50 C 0.00 0.00 0.00 26.72 -2.45 39 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 25.21 -3.07 41 0 6 0
29JAN26 142.50 C 0.00 0.00 0.00 23.41 -2.41 41 0 1 0
29JAN26 145.00 C 0.00 0.00 0.00 21.72 -2.88 41 0 1 0
29JAN26 147.50 C 0.00 0.00 0.00 19.98 -2.17 40 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 18.63 -3.05 41 0 84 0
29JAN26 152.50 C 0.00 0.00 0.00 17.17 -2.23 41 0 39 0
29JAN26 155.00 C 15.75 15.75 15.75 15.72 -2.15 41 3 234 0
29JAN26 157.50 C 0.00 0.00 0.00 14.68 -1.80 42 0 2,159 0
29JAN26 160.00 C 13.40 13.40 12.69 13.47 -1.73 42 49 4,421 -2
29JAN26 162.50 C 11.80 12.06 11.50 12.38 -1.61 42 12 2,178 0
29JAN26 165.00 C 10.95 11.09 10.70 11.40 -1.68 43 81 1,949 +63
29JAN26 167.50 C 10.21 10.21 10.21 10.47 -1.60 43 30 1,017 0
29JAN26 170.00 C 9.49 9.60 9.00 9.69 -1.49 44 208 2,327 +186
29JAN26 172.50 C 8.74 8.78 8.48 8.75 -1.55 43 99 4,644 +99
29JAN26 175.00 C 8.01 8.01 7.86 8.07 -1.32 44 25 979 +8
29JAN26 177.50 C 7.15 7.15 7.15 7.31 -1.23 44 1 1,082 0
29JAN26 180.00 C 6.88 6.88 6.55 6.61 -1.15 44 15 5,142 +7
29JAN26 182.50 C 5.97 5.97 5.97 5.96 -1.07 44 1 431 0
29JAN26 185.00 C 5.53 5.80 5.53 5.37 -1.00 44 99 881 -2
29JAN26 187.50 C 5.32 5.32 5.04 4.83 -0.92 44 3 704 -1
29JAN26 190.00 C 4.80 4.95 4.65 4.34 -0.85 43 13 817 -6
29JAN26 192.50 C 0.00 0.00 0.00 3.89 -0.79 43 0 405 0
29JAN26 195.00 C 4.16 4.16 4.16 3.49 -0.72 43 1 304 -1
29JAN26 197.50 C 3.80 3.80 3.80 3.12 -0.66 43 5 962 -5
29JAN26 200.00 C 3.39 3.50 3.35 2.78 -0.61 43 13 801 -7
29JAN26 205.00 C 0.00 0.00 0.00 2.21 -0.51 43 0 358 0
29JAN26 210.00 C 0.00 0.00 0.00 1.75 -0.42 43 0 207 0
29JAN26 215.00 C 0.00 0.00 0.00 1.37 -0.35 43 0 184 0
29JAN26 220.00 C 1.70 1.83 1.70 1.07 -0.29 43 16 748 0
29JAN26 225.00 C 0.00 0.00 0.00 0.84 -0.23 43 0 328 0
29JAN26 230.00 C 0.00 0.00 0.00 0.65 -0.19 43 0 442 0
29JAN26 235.00 C 0.00 0.00 0.00 0.50 -0.16 43 0 1,885 0
29JAN26 240.00 C 0.00 0.00 0.00 0.39 -0.12 43 0 1,654 0
29JAN26 245.00 C 0.00 0.00 0.00 0.30 -0.10 43 0 1,561 0
29JAN26 250.00 C 0.80 0.80 0.80 0.23 -0.08 43 3 176 -3
29JAN26 255.00 C 0.00 0.00 0.00 0.17 -0.07 43 0 145 0
29JAN26 260.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 131 0
29JAN26 265.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 31 0
29JAN26 270.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 83 0
29JAN26 275.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 130 0
29JAN26 285.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 120 0
29JAN26 290.00 C 0.32 0.32 0.32 0.03 -0.01 44 1 452 0
26FEB26 105.00 C 0.00 0.00 0.00 56.88 - 43 0 0 -
26FEB26 107.50 C 0.00 0.00 0.00 54.53 - 43 0 0 -
26FEB26 110.00 C 0.00 0.00 0.00 52.08 - 42 0 0 -
26FEB26 112.50 C 0.00 0.00 0.00 49.83 - 42 0 0 -
26FEB26 115.00 C 0.00 0.00 0.00 47.44 - 41 0 0 -
26FEB26 117.50 C 0.00 0.00 0.00 45.17 - 41 0 0 -
26FEB26 120.00 C 0.00 0.00 0.00 43.60 - 46 0 0 -
26FEB26 122.50 C 0.00 0.00 0.00 40.76 - 41 0 0 -
26FEB26 125.00 C 0.00 0.00 0.00 38.72 - 42 0 0 -
26FEB26 127.50 C 0.00 0.00 0.00 36.33 - 40 0 0 -
26FEB26 130.00 C 0.00 0.00 0.00 34.68 - 42 0 0 -
26FEB26 132.50 C 0.00 0.00 0.00 32.29 - 40 0 0 -
26FEB26 135.00 C 0.00 0.00 0.00 30.58 -3.04 41 20 20 0
26FEB26 137.50 C 0.00 0.00 0.00 29.01 -2.97 42 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 27.14 -2.74 41 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 26.18 -1.46 44 0 1 0
26FEB26 145.00 C 23.20 23.20 23.20 23.59 -2.37 41 41 41 +38
26FEB26 147.50 C 0.00 0.00 0.00 22.51 -1.77 42 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 20.94 -2.83 42 0 6 0
26FEB26 152.50 C 0.00 0.00 0.00 19.49 -2.18 42 0 6 0
26FEB26 155.00 C 0.00 0.00 0.00 18.07 -2.33 42 0 48 0
26FEB26 157.50 C 16.50 16.50 16.50 17.04 -1.80 43 16 171 +16
26FEB26 160.00 C 15.67 15.67 15.67 15.94 -1.91 43 2 222 +2
26FEB26 162.50 C 14.45 14.45 14.45 14.65 -2.06 42 2 1,191 +2
26FEB26 165.00 C 13.68 13.68 13.15 13.86 -1.60 43 7 182 +3
26FEB26 167.50 C 12.57 12.74 12.57 12.90 -1.71 43 76 217 -30
26FEB26 170.00 C 12.10 12.10 11.38 12.04 -1.63 44 51 222 -13
26FEB26 172.50 C 10.95 10.96 10.71 11.28 -1.50 44 96 274 +69
26FEB26 175.00 C 10.37 10.37 10.37 10.42 -1.45 44 2 108 +2
26FEB26 177.50 C 0.00 0.00 0.00 9.60 -1.45 44 0 47 0
26FEB26 180.00 C 8.72 8.94 8.72 8.85 -1.36 44 50 115 +50
26FEB26 182.50 C 8.28 8.28 8.11 8.14 -1.30 44 54 62 +45
26FEB26 185.00 C 7.61 7.84 7.61 7.48 -1.23 44 55 57 +52
26FEB26 187.50 C 7.08 7.19 7.08 6.87 -1.16 44 50 184 +50
26FEB26 190.00 C 6.67 6.73 6.58 6.30 -1.10 44 50 86 +50
26FEB26 192.50 C 6.29 6.29 6.16 5.78 -1.03 44 198 236 +149
26FEB26 195.00 C 5.97 5.97 5.78 5.29 -0.97 44 157 230 +125
30MAR26 65.00 C 0.00 0.00 0.00 95.88 -3.44 0 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 93.81 -3.01 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 90.96 -3.87 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 88.88 -3.01 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 86.08 -2.71 0 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 83.66 -3.34 0 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 81.24 -3.22 0 0 312 0
30MAR26 82.50 C 0.00 0.00 0.00 78.82 -2.75 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 76.41 -2.73 0 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 74.00 -3.04 0 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 71.14 -5.29 0 0 93 0
30MAR26 92.50 C 0.00 0.00 0.00 70.39 -2.11 60 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 66.37 -3.74 0 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 65.39 -2.81 54 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 63.00 -2.11 53 0 4,252 0
30MAR26 102.50 C 0.00 0.00 0.00 60.22 -4.47 47 720 856 0
30MAR26 105.00 C 0.00 0.00 0.00 58.73 -3.56 54 0 1,184 0
30MAR26 107.50 C 0.00 0.00 0.00 54.84 -4.03 38 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 53.27 -4.08 45 0 3,100 0
30MAR26 112.50 C 0.00 0.00 0.00 52.27 -2.02 53 0 1,697 0
30MAR26 115.00 C 0.00 0.00 0.00 49.34 -1.86 48 0 1,471 0
30MAR26 117.50 C 0.00 0.00 0.00 45.17 -4.30 33 0 671 0
30MAR26 120.00 C 0.00 0.00 0.00 44.96 -2.89 46 0 2,800 0
30MAR26 122.50 C 0.00 0.00 0.00 41.48 -4.55 38 0 905 0
30MAR26 125.00 C 0.00 0.00 0.00 40.57 -3.46 44 0 7,035 0
30MAR26 127.50 C 0.00 0.00 0.00 37.94 -3.51 41 0 963 0
30MAR26 130.00 C 33.77 33.77 33.77 36.34 -2.57 42 3 15,555 -3
30MAR26 132.50 C 0.00 0.00 0.00 34.08 -2.06 41 0 215 0
30MAR26 135.00 C 0.00 0.00 0.00 33.66 -0.94 46 0 5,615 0
30MAR26 137.50 C 0.00 0.00 0.00 31.53 -3.06 44 0 1,447 0
30MAR26 140.00 C 26.35 28.11 26.35 28.83 -3.24 41 7 9,916 -5
30MAR26 142.50 C 0.00 0.00 0.00 28.33 -2.77 44 0 313 0
30MAR26 145.00 C 0.00 0.00 0.00 26.95 -0.91 45 0 2,245 0
30MAR26 147.50 C 0.00 0.00 0.00 24.16 -3.69 41 0 400 0
30MAR26 150.00 C 0.00 0.00 0.00 22.68 -3.63 41 0 7,090 0
30MAR26 152.50 C 0.00 0.00 0.00 21.43 -2.72 41 0 369 0
30MAR26 155.00 C 0.00 0.00 0.00 19.98 -2.52 41 0 1,342 0
30MAR26 157.50 C 0.00 0.00 0.00 18.96 -2.33 42 0 1,144 0
30MAR26 160.00 C 17.13 17.13 17.13 17.89 -2.12 42 1 8,602 0
30MAR26 162.50 C 16.50 16.50 16.17 16.86 -1.73 42 8 4,147 0
30MAR26 165.00 C 16.04 16.04 15.16 15.84 -1.96 42 19 9,669 +15
30MAR26 167.50 C 0.00 0.00 0.00 14.92 -1.78 43 0 503 0
30MAR26 170.00 C 14.26 14.26 13.70 13.87 -1.70 42 8 8,245 -2
30MAR26 172.50 C 12.77 12.90 12.75 13.07 -1.98 43 53 1,304 -31
30MAR26 175.00 C 12.53 12.53 12.53 12.51 -1.52 43 8 3,307 +8
30MAR26 177.50 C 0.00 0.00 0.00 11.67 -1.55 43 0 1,115 0
30MAR26 180.00 C 10.50 10.59 10.50 10.88 -1.57 43 26 3,425 +26
30MAR26 182.50 C 9.88 9.88 9.88 10.13 -1.51 43 4 454 +4
30MAR26 185.00 C 0.00 0.00 0.00 9.43 -1.44 43 0 2,948 0
30MAR26 187.50 C 8.94 9.26 8.94 8.77 -1.38 43 61 439 +61
30MAR26 190.00 C 8.90 8.90 8.28 8.15 -1.32 43 21 5,633 +13
30MAR26 192.50 C 0.00 0.00 0.00 7.57 -1.26 43 0 891 0
30MAR26 195.00 C 7.53 7.53 7.53 7.03 -1.20 43 10 1,349 0
30MAR26 197.50 C 7.50 7.50 7.50 6.52 -1.14 43 1 284 +1
30MAR26 200.00 C 6.83 6.83 6.68 6.04 -1.09 43 3 7,881 +1
30MAR26 205.00 C 0.00 0.00 0.00 5.18 -0.98 43 0 967 0
30MAR26 210.00 C 0.00 0.00 0.00 4.44 -0.88 43 0 934 0
30MAR26 215.00 C 4.71 4.90 4.71 3.79 -0.79 43 46 1,679 -30
30MAR26 220.00 C 4.27 4.27 4.27 3.23 -0.71 43 1 1,179 -1
30MAR26 225.00 C 3.85 3.85 3.85 2.75 -0.63 43 15 2,587 +15
30MAR26 230.00 C 0.00 0.00 0.00 2.34 -0.56 43 0 545 0
30MAR26 235.00 C 0.00 0.00 0.00 1.98 -0.50 43 0 410 0
30MAR26 240.00 C 2.84 2.84 2.73 1.68 -0.44 43 3 590 -3
30MAR26 245.00 C 0.00 0.00 0.00 1.42 -0.39 43 0 228 0
30MAR26 250.00 C 2.27 2.27 2.27 1.20 -0.34 43 2 1,037 +1
30MAR26 255.00 C 0.00 0.00 0.00 1.02 -0.29 43 0 242 0
30MAR26 260.00 C 0.00 0.00 0.00 0.86 -0.26 43 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.72 -0.23 43 0 162 0
30MAR26 270.00 C 0.00 0.00 0.00 0.61 -0.20 43 0 304 0
30MAR26 275.00 C 0.00 0.00 0.00 0.51 -0.17 43 0 62 0
30MAR26 280.00 C 1.28 1.31 1.28 0.43 -0.15 43 4 85 +4
30MAR26 285.00 C 0.00 0.00 0.00 0.36 -0.13 43 0 180 0
30MAR26 290.00 C 1.10 1.10 1.10 0.30 -0.12 43 38 1,648 +38
29JUN26 80.00 C 0.00 0.00 0.00 82.21 -5.55 42 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 79.82 -3.31 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 77.44 -3.56 42 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 75.39 -3.60 47 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 72.93 -3.86 45 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 70.55 -3.27 44 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 68.31 -3.72 44 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 65.93 -3.34 43 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 63.72 -3.33 43 0 343 0
29JUN26 102.50 C 0.00 0.00 0.00 61.51 -4.10 43 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 59.31 -3.29 43 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 56.96 -4.83 41 0 2,213 0
29JUN26 110.00 C 0.00 0.00 0.00 54.89 -3.48 42 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 52.78 -3.43 41 0 551 0
29JUN26 115.00 C 0.00 0.00 0.00 50.83 -4.18 42 0 2,821 0
29JUN26 117.50 C 0.00 0.00 0.00 49.94 -2.58 46 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 48.40 -2.42 47 0 2,171 0
29JUN26 122.50 C 0.00 0.00 0.00 44.78 -4.53 41 0 240 0
29JUN26 125.00 C 0.00 0.00 0.00 42.74 -3.51 40 0 3,834 0
29JUN26 127.50 C 0.00 0.00 0.00 41.21 -2.82 41 0 779 0
29JUN26 130.00 C 38.70 38.70 38.70 39.44 -3.04 41 2 4,189 +2
29JUN26 132.50 C 0.00 0.00 0.00 37.75 -3.39 41 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 35.73 -3.92 40 0 720 0
29JUN26 137.50 C 0.00 0.00 0.00 33.94 -3.56 40 0 969 0
29JUN26 140.00 C 0.00 0.00 0.00 32.35 -3.41 40 0 1,415 0
29JUN26 142.50 C 0.00 0.00 0.00 31.50 -2.79 41 0 312 0
29JUN26 145.00 C 0.00 0.00 0.00 30.41 -3.43 42 0 287 0
29JUN26 147.50 C 0.00 0.00 0.00 28.13 -4.21 40 0 61 0
29JUN26 150.00 C 26.60 26.60 26.60 27.81 -2.16 43 3 11,167 0
29JUN26 152.50 C 0.00 0.00 0.00 26.78 -2.74 43 0 308 0
29JUN26 155.00 C 0.00 0.00 0.00 24.43 -2.87 41 0 255 0
29JUN26 157.50 C 23.50 23.50 23.50 23.84 -1.92 42 5 946 0
29JUN26 160.00 C 0.00 0.00 0.00 22.13 -2.45 41 0 4,813 0
29JUN26 162.50 C 0.00 0.00 0.00 21.65 -2.72 42 0 447 0
29JUN26 165.00 C 0.00 0.00 0.00 20.58 -2.59 42 0 2,665 0
29JUN26 167.50 C 19.10 19.10 19.10 19.69 -1.98 42 1 813 +1
29JUN26 170.00 C 18.50 18.50 18.50 18.83 -1.83 43 2 2,824 -2
29JUN26 172.50 C 0.00 0.00 0.00 17.98 -1.70 43 0 1,342 0
29JUN26 175.00 C 16.88 16.88 16.88 17.15 -1.71 43 2 2,912 -2
29JUN26 177.50 C 0.00 0.00 0.00 16.34 -1.74 43 0 609 0
29JUN26 180.00 C 0.00 0.00 0.00 15.60 -1.69 43 0 3,071 0
29JUN26 182.50 C 0.00 0.00 0.00 14.83 -1.62 43 0 850 0
29JUN26 185.00 C 0.00 0.00 0.00 14.12 -1.59 43 0 6,458 0
29JUN26 187.50 C 0.00 0.00 0.00 13.40 -1.56 43 0 310 0
29JUN26 190.00 C 0.00 0.00 0.00 12.71 -1.54 43 0 3,238 0
29JUN26 192.50 C 0.00 0.00 0.00 12.01 -1.54 43 0 111 0
29JUN26 195.00 C 0.00 0.00 0.00 11.35 -1.51 43 0 383 0
29JUN26 197.50 C 0.00 0.00 0.00 10.80 -1.37 43 0 204 0
29JUN26 200.00 C 0.00 0.00 0.00 10.24 -1.31 43 0 1,081 0
29JUN26 205.00 C 0.00 0.00 0.00 9.17 -1.28 43 0 556 0
29JUN26 210.00 C 0.00 0.00 0.00 8.19 -1.20 43 0 953 0
29JUN26 215.00 C 0.00 0.00 0.00 7.37 -1.05 43 0 75 0
29JUN26 220.00 C 7.50 7.50 7.50 6.57 -1.04 43 1 546 0
29JUN26 225.00 C 0.00 0.00 0.00 5.86 -0.96 43 0 306 0
29JUN26 230.00 C 0.00 0.00 0.00 5.27 -0.82 43 0 590 0
29JUN26 235.00 C 0.00 0.00 0.00 4.69 -0.82 43 0 915 0
29JUN26 240.00 C 0.00 0.00 0.00 4.15 -0.78 43 0 742 0
29JUN26 245.00 C 0.00 0.00 0.00 3.74 -0.63 43 0 804 0
29JUN26 250.00 C 4.80 4.80 4.76 3.34 -0.62 43 25 1,008 +15
29JUN26 255.00 C 0.00 0.00 0.00 2.93 -0.62 43 0 880 0
29JUN26 260.00 C 0.00 0.00 0.00 2.64 -0.51 43 0 534 0
29JUN26 265.00 C 0.00 0.00 0.00 2.36 -0.46 43 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 2.09 -0.46 43 0 474 0
29JUN26 275.00 C 0.00 0.00 0.00 1.85 -0.43 43 0 166 0
29JUN26 280.00 C 0.00 0.00 0.00 1.66 -0.34 43 0 1,560 0
29JUN26 285.00 C 2.88 2.88 2.88 1.48 -0.33 43 2 366 +2
29JUN26 290.00 C 2.64 2.64 2.64 1.31 -0.32 43 2 1,142 0
29SEP26 80.00 C 0.00 0.00 0.00 82.44 - 42 0 0 -
29SEP26 82.50 C 0.00 0.00 0.00 80.08 - 42 0 0 -
29SEP26 85.00 C 0.00 0.00 0.00 77.77 - 42 0 0 -
29SEP26 87.50 C 0.00 0.00 0.00 75.48 - 41 0 0 -
29SEP26 90.00 C 0.00 0.00 0.00 73.22 - 42 0 0 -
29SEP26 92.50 C 0.00 0.00 0.00 71.03 -2.84 42 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 68.85 -3.18 42 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 66.66 -3.00 42 0 0 0
29SEP26 100.00 C 63.70 63.70 63.70 64.57 -2.79 42 4 21 0
29SEP26 102.50 C 0.00 0.00 0.00 62.45 -3.16 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 60.39 -3.00 42 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 58.37 -3.42 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 56.39 -3.02 41 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 54.46 -3.39 41 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 52.72 -2.71 42 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 50.69 -3.60 41 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 49.06 -3.08 42 0 9 0
29SEP26 122.50 C 0.00 0.00 0.00 47.18 -2.96 41 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 45.46 -2.72 41 0 12 0
29SEP26 127.50 C 0.00 0.00 0.00 43.84 -2.84 41 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 42.20 -3.02 41 0 20 0
29SEP26 132.50 C 0.00 0.00 0.00 39.90 -3.49 40 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 38.90 -3.12 41 0 22 0
29SEP26 137.50 C 0.00 0.00 0.00 37.46 -2.97 41 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 35.96 -3.11 41 0 100 0
29SEP26 142.50 C 0.00 0.00 0.00 34.67 -4.13 41 0 8 0
29SEP26 145.00 C 34.00 34.00 34.00 33.40 -3.66 41 1 342 0
29SEP26 147.50 C 0.00 0.00 0.00 31.73 -3.23 41 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 30.66 -2.61 41 0 76 0
29SEP26 152.50 C 0.00 0.00 0.00 29.37 -3.89 41 0 65 0
29SEP26 155.00 C 0.00 0.00 0.00 28.31 -2.75 41 0 43 0
29SEP26 157.50 C 0.00 0.00 0.00 27.44 -2.31 41 0 228 0
29SEP26 160.00 C 0.00 0.00 0.00 26.42 -2.19 42 0 332 0
29SEP26 162.50 C 26.50 26.50 26.50 26.37 -1.16 43 1 378 0
29SEP26 165.00 C 25.00 25.00 24.22 24.67 -2.85 42 18 412 +1
29SEP26 167.50 C 0.00 0.00 0.00 23.12 -2.87 41 0 312 0
29SEP26 170.00 C 0.00 0.00 0.00 22.38 -3.09 42 0 2,047 0
29SEP26 172.50 C 0.00 0.00 0.00 21.60 -2.00 42 0 302 0
29SEP26 175.00 C 0.00 0.00 0.00 20.71 -1.84 42 0 6,758 0
29SEP26 177.50 C 0.00 0.00 0.00 19.70 -2.12 41 0 2,880 0
29SEP26 180.00 C 19.20 19.20 19.20 18.96 -2.10 42 14 2,989 0
29SEP26 182.50 C 0.00 0.00 0.00 18.44 -1.83 42 0 265 0
29SEP26 185.00 C 0.00 0.00 0.00 17.75 -1.74 42 0 645 0
29SEP26 187.50 C 0.00 0.00 0.00 17.09 -1.75 42 0 495 0
29SEP26 190.00 C 0.00 0.00 0.00 16.47 -1.54 42 0 491 0
29SEP26 192.50 C 0.00 0.00 0.00 15.77 -1.69 42 0 13 0
29SEP26 195.00 C 0.00 0.00 0.00 15.35 -1.50 43 0 180 0
29SEP26 197.50 C 0.00 0.00 0.00 14.41 -1.78 42 0 148 0
29SEP26 200.00 C 14.09 14.09 14.09 14.02 -1.57 43 501 6,366 +500
29SEP26 205.00 C 0.00 0.00 0.00 12.90 -1.49 43 0 4 0
29SEP26 210.00 C 12.20 12.20 12.20 11.87 -1.43 43 1 70 0
29SEP26 215.00 C 0.00 0.00 0.00 10.84 -1.43 42 0 121 0
29SEP26 220.00 C 0.00 0.00 0.00 9.91 -1.34 43 0 3,392 0
29SEP26 225.00 C 9.76 9.76 9.76 9.14 -1.17 42 50 52 +48
29SEP26 230.00 C 0.00 0.00 0.00 8.37 -1.18 42 0 5 0
29SEP26 235.00 C 0.00 0.00 0.00 7.61 -1.17 42 0 95 0
29SEP26 240.00 C 8.00 8.00 8.00 6.99 -1.03 42 2 2,255 -2
29SEP26 245.00 C 0.00 0.00 0.00 6.44 -0.93 42 0 26 0
29SEP26 250.00 C 0.00 0.00 0.00 5.88 -0.94 42 0 23 0
29SEP26 255.00 C 0.00 0.00 0.00 5.33 -0.94 42 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 4.91 -0.81 42 0 8 0
29SEP26 265.00 C 0.00 0.00 0.00 4.52 -0.72 42 0 86 0
29SEP26 270.00 C 0.00 0.00 0.00 4.14 -0.72 42 0 16 0
29SEP26 275.00 C 0.00 0.00 0.00 3.75 -0.72 42 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 3.43 -0.66 42 0 125 0
29SEP26 285.00 C 0.00 0.00 0.00 3.17 -0.54 42 0 126 0
29SEP26 290.00 C 0.00 0.00 0.00 2.91 -0.54 42 0 411 0
TOTAL CALL 34,390 812,719 +4,450
14NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14NOV25 130.00 P 0.00 0.00 0.00 0.01 0.00 84 0 26 0
14NOV25 132.50 P 0.00 0.00 0.00 0.01 0.00 77 0 196 0
14NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 70 0 34 0
14NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 64 0 72 0
14NOV25 140.00 P 0.04 0.04 0.04 0.01 0.00 57 10 417 0
14NOV25 142.50 P 0.07 0.07 0.07 0.01 -0.01 50 25 366 0
14NOV25 145.00 P 0.14 0.14 0.10 0.03 -0.01 50 10 1,138 0
14NOV25 147.50 P 0.18 0.24 0.16 0.09 0.00 50 38 1,784 +6
14NOV25 150.00 P 0.38 0.48 0.32 0.21 +0.02 49 170 1,978 +44
14NOV25 152.50 P 0.62 0.90 0.52 0.47 +0.07 50 507 2,829 +301
14NOV25 155.00 P 1.00 1.59 0.96 0.93 +0.19 50 1,595 2,391 +618
14NOV25 157.50 P 1.50 2.50 1.43 1.66 +0.39 50 629 1,318 +287
14NOV25 160.00 P 2.49 3.80 2.49 2.74 +0.72 50 291 1,963 +16
14NOV25 162.50 P 3.80 5.35 3.80 4.17 +1.16 51 93 716 -7
14NOV25 165.00 P 5.80 7.10 5.80 5.92 +1.47 53 33 1,135 -29
14NOV25 167.50 P 9.27 9.27 9.27 7.81 +1.71 51 1 431 -1
14NOV25 170.00 P 10.00 10.00 10.00 10.21 +2.41 59 3 516 -2
14NOV25 172.50 P 0.00 0.00 0.00 12.60 +2.52 65 0 6 0
14NOV25 175.00 P 0.00 0.00 0.00 15.09 +2.82 74 0 66 0
14NOV25 177.50 P 0.00 0.00 0.00 17.49 +2.76 78 0 1 0
14NOV25 180.00 P 0.00 0.00 0.00 20.03 +2.84 88 0 0 0
14NOV25 182.50 P 0.00 0.00 0.00 22.26 +3.13 80 0 0 0
14NOV25 185.00 P 0.00 0.00 0.00 25.33 +3.07 117 0 0 0
14NOV25 187.50 P 0.00 0.00 0.00 27.54 +3.44 112 0 0 0
21NOV25 137.50 P 0.15 0.18 0.15 0.14 +0.05 49 21 31 +21
21NOV25 140.00 P 0.25 0.25 0.21 0.23 +0.07 49 13 24 +13
21NOV25 142.50 P 0.35 0.35 0.32 0.39 +0.11 49 4 4 +4
21NOV25 145.00 P 0.50 0.59 0.48 0.62 +0.17 49 130 156 +63
21NOV25 147.50 P 0.84 0.90 0.81 0.95 +0.28 48 22 181 +22
21NOV25 150.00 P 1.05 1.40 1.05 1.41 +0.38 49 158 279 +117
21NOV25 152.50 P 1.70 2.04 1.62 2.01 +0.55 48 838 754 +673
21NOV25 155.00 P 2.09 2.90 2.09 2.77 +0.71 48 352 279 +87
21NOV25 157.50 P 3.60 3.95 3.53 3.71 +0.83 48 114 148 +82
21NOV25 160.00 P 4.53 5.12 4.40 4.83 +1.10 48 127 245 +78
21NOV25 162.50 P 6.53 6.54 5.80 6.14 +1.13 47 74 540 0
21NOV25 165.00 P 7.41 7.85 7.41 7.73 +1.55 48 48 25 +24
21NOV25 167.50 P 0.00 0.00 0.00 9.62 +1.79 50 2 4 +2
21NOV25 170.00 P 0.00 0.00 0.00 11.39 +1.82 49 0 1 0
21NOV25 172.50 P 0.00 0.00 0.00 13.81 +2.42 55 0 0 0
21NOV25 175.00 P 0.00 0.00 0.00 15.64 +2.45 51 0 0 0
21NOV25 177.50 P 0.00 0.00 0.00 18.25 +3.09 58 0 0 0
21NOV25 180.00 P 0.00 0.00 0.00 20.60 +3.02 61 0 0 0
21NOV25 182.50 P 0.00 0.00 0.00 22.59 +2.81 56 0 0 0
21NOV25 185.00 P 0.00 0.00 0.00 25.33 - 65 0 0 -
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2,451 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,499 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2,876 0
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 73 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 0.00 0.00 0.00 0.01 0.00 66 0 1,850 0
27NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3,707 0
27NOV25 112.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,531 0
27NOV25 115.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4,262 0
27NOV25 117.50 P 0.08 0.08 0.08 0.01 0.00 53 5 2,334 0
27NOV25 120.00 P 0.00 0.00 0.00 0.01 -0.01 49 1 5,837 +1
27NOV25 122.50 P 0.00 0.00 0.00 0.02 -0.02 49 0 1,711 0
27NOV25 125.00 P 0.12 0.18 0.12 0.04 -0.02 50 95 4,554 0
27NOV25 127.50 P 0.18 0.18 0.18 0.07 -0.02 50 9 2,343 0
27NOV25 130.00 P 0.23 0.27 0.23 0.12 -0.03 50 9 3,188 +6
27NOV25 132.50 P 0.00 0.00 0.00 0.19 -0.04 49 0 3,638 0
27NOV25 135.00 P 0.38 0.46 0.36 0.30 -0.05 49 129 5,038 +45
27NOV25 137.50 P 0.60 0.62 0.51 0.47 -0.04 49 339 4,386 -239
27NOV25 140.00 P 0.72 0.88 0.66 0.68 -0.02 49 719 9,556 +623
27NOV25 142.50 P 0.97 1.20 0.94 0.94 -0.01 49 295 11,287 +89
27NOV25 145.00 P 1.34 1.70 1.26 1.31 -0.01 49 709 13,702 -223
27NOV25 147.50 P 1.84 2.22 1.75 1.80 +0.05 49 555 2,805 +190
27NOV25 150.00 P 2.36 3.00 2.36 2.39 +0.10 48 1,145 7,105 +303
27NOV25 152.50 P 3.39 3.90 3.21 3.17 +0.26 49 566 4,848 -32
27NOV25 155.00 P 3.70 4.94 3.70 4.09 +0.39 49 589 9,659 +142
27NOV25 157.50 P 5.04 6.10 5.02 5.18 +0.53 49 1,489 4,428 +1,072
27NOV25 160.00 P 6.13 7.35 5.92 6.42 +0.82 50 951 14,161 +80
27NOV25 162.50 P 7.41 8.70 7.41 7.82 +0.97 50 273 1,681 -267
27NOV25 165.00 P 9.37 10.50 9.37 9.36 +0.96 51 365 8,419 +98
27NOV25 167.50 P 10.40 11.67 10.40 10.70 +0.75 49 39 2,521 -38
27NOV25 170.00 P 12.22 14.05 12.22 12.90 +1.42 52 440 2,967 -64
27NOV25 172.50 P 0.00 0.00 0.00 14.79 +1.50 53 0 2,290 0
27NOV25 175.00 P 0.00 0.00 0.00 16.85 +1.67 54 0 4,057 0
27NOV25 177.50 P 0.00 0.00 0.00 18.86 +1.88 53 0 1,422 0
27NOV25 180.00 P 21.41 22.35 20.99 21.23 +2.03 57 350 5,507 0
27NOV25 182.50 P 0.00 0.00 0.00 23.52 +2.19 58 0 493 0
27NOV25 185.00 P 26.80 26.80 26.59 25.87 +2.32 60 26 386 +22
27NOV25 187.50 P 28.20 28.20 28.20 27.98 +2.17 59 1 56 -1
27NOV25 190.00 P 0.00 0.00 0.00 29.83 +1.78 49 0 175 0
27NOV25 192.50 P 0.00 0.00 0.00 32.25 +1.92 49 0 4 0
27NOV25 195.00 P 0.00 0.00 0.00 34.68 +2.52 49 0 1 0
27NOV25 197.50 P 0.00 0.00 0.00 37.62 +3.10 65 0 2 0
27NOV25 200.00 P 0.00 0.00 0.00 40.01 +2.13 66 0 158 0
27NOV25 205.00 P 0.00 0.00 0.00 44.60 +2.73 0 0 0 0
27NOV25 210.00 P 0.00 0.00 0.00 49.60 +2.99 0 0 9 0
27NOV25 215.00 P 0.00 0.00 0.00 54.60 +2.21 0 0 0 0
27NOV25 220.00 P 0.00 0.00 0.00 59.85 +3.25 82 0 8 0
27NOV25 225.00 P 0.00 0.00 0.00 64.76 +3.16 82 0 30 -30
27NOV25 230.00 P 0.00 0.00 0.00 70.50 +2.83 110 0 0 0
27NOV25 235.00 P 0.00 0.00 0.00 75.56 +2.97 116 0 0 0
27NOV25 240.00 P 0.00 0.00 0.00 79.82 +3.22 98 0 1,940 -261
27NOV25 245.00 P 0.00 0.00 0.00 85.82 +4.22 131 0 399 -63
27NOV25 250.00 P 0.00 0.00 0.00 90.51 +3.91 129 0 700 -54
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,315 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 92 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 85 0 771 0
30DEC25 65.00 P 0.04 0.04 0.04 0.01 0.00 82 8 1,381 +8
30DEC25 67.50 P 0.04 0.04 0.04 0.01 0.00 78 12 1,353 +12
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4,422 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2,305 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,368 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5,590 0
30DEC25 80.00 P 0.07 0.07 0.07 0.01 0.00 64 1 5,579 -1
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5,191 0
30DEC25 85.00 P 0.10 0.10 0.08 0.01 0.00 58 125 13,115 -60
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 7,411 0
30DEC25 90.00 P 0.10 0.10 0.10 0.01 0.00 53 122 11,066 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 11,417 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40,466 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8,000 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 44 0 41,687 0
30DEC25 102.50 P 0.00 0.00 0.00 0.02 0.00 45 0 11,112 0
30DEC25 105.00 P 0.20 0.20 0.20 0.04 +0.01 46 15 25,446 0
30DEC25 107.50 P 0.00 0.00 0.00 0.05 0.00 45 0 4,906 0
30DEC25 110.00 P 0.27 0.29 0.27 0.08 +0.01 45 12 27,142 0
30DEC25 112.50 P 0.00 0.00 0.00 0.12 +0.02 45 0 14,766 0
30DEC25 115.00 P 0.35 0.40 0.35 0.17 +0.03 45 34 24,920 0
30DEC25 117.50 P 0.00 0.00 0.00 0.25 +0.05 45 0 5,324 0
30DEC25 120.00 P 0.50 0.56 0.50 0.35 +0.06 45 9 22,006 -5
30DEC25 122.50 P 0.60 0.63 0.60 0.47 +0.07 45 147 4,324 -76
30DEC25 125.00 P 0.82 0.82 0.80 0.65 +0.12 45 42 5,088 +42
30DEC25 127.50 P 0.88 0.97 0.88 0.84 +0.12 45 107 5,062 +105
30DEC25 130.00 P 1.09 1.22 1.06 1.08 +0.17 45 172 9,955 -132
30DEC25 132.50 P 1.30 1.49 1.25 1.35 +0.21 44 376 2,340 +371
30DEC25 135.00 P 1.70 1.84 1.62 1.70 +0.24 44 244 15,495 -1
30DEC25 137.50 P 2.00 2.28 2.00 2.14 +0.32 44 190 2,659 +146
30DEC25 140.00 P 2.40 2.82 2.40 2.62 +0.35 44 808 15,666 +577
30DEC25 142.50 P 3.00 3.37 3.00 3.21 +0.46 44 164 4,156 +24
30DEC25 145.00 P 3.60 4.10 3.57 3.84 +0.48 44 772 22,341 -60
30DEC25 147.50 P 4.51 4.97 4.42 4.62 +0.63 44 386 4,228 +138
30DEC25 150.00 P 5.32 5.90 5.17 5.50 +0.73 44 754 14,442 +306
30DEC25 152.50 P 6.30 6.95 6.30 6.50 +0.93 44 625 2,629 +238
30DEC25 155.00 P 7.00 8.09 6.85 7.62 +1.09 45 408 12,417 +74
30DEC25 157.50 P 8.18 9.44 8.18 8.84 +1.31 45 1,009 3,916 +419
30DEC25 160.00 P 10.00 10.72 9.70 10.14 +1.50 45 1,448 12,812 +716
30DEC25 162.50 P 11.31 12.00 11.31 11.60 +1.55 46 81 2,190 +14
30DEC25 165.00 P 13.49 13.66 13.06 13.14 +1.72 46 203 5,935 -79
30DEC25 167.50 P 0.00 0.00 0.00 14.69 +1.83 46 0 8,678 0
30DEC25 170.00 P 0.00 0.00 0.00 16.38 +1.99 47 720 2,957 -99
30DEC25 172.50 P 0.00 0.00 0.00 18.00 +1.85 46 0 1,436 0
30DEC25 175.00 P 0.00 0.00 0.00 19.95 +1.87 47 0 1,673 0
30DEC25 177.50 P 0.00 0.00 0.00 21.82 +1.93 48 0 312 0
30DEC25 180.00 P 24.70 24.70 24.50 23.82 +2.06 48 2 1,758 +2
30DEC25 182.50 P 26.00 26.00 26.00 25.72 +2.13 48 1 493 0
30DEC25 185.00 P 0.00 0.00 0.00 27.94 +2.22 49 0 659 0
30DEC25 187.50 P 0.00 0.00 0.00 30.09 +2.32 50 0 283 0
30DEC25 190.00 P 0.00 0.00 0.00 32.29 +2.37 50 0 422 0
30DEC25 192.50 P 0.00 0.00 0.00 34.23 +2.33 49 0 98 0
30DEC25 195.00 P 0.00 0.00 0.00 36.75 +2.63 52 0 66 0
30DEC25 197.50 P 0.00 0.00 0.00 38.73 +2.27 50 0 61 0
30DEC25 200.00 P 0.00 0.00 0.00 41.00 +2.56 51 0 208 0
30DEC25 205.00 P 0.00 0.00 0.00 45.64 +2.53 51 0 63 0
30DEC25 210.00 P 0.00 0.00 0.00 49.82 +1.84 45 0 6 0
30DEC25 215.00 P 0.00 0.00 0.00 56.18 +3.60 63 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 60.28 +3.59 58 0 52 0
30DEC25 225.00 P 0.00 0.00 0.00 65.60 +3.62 65 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 70.50 +2.83 66 0 1 0
30DEC25 235.00 P 0.00 0.00 0.00 75.60 +3.01 71 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 80.23 +3.59 69 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 85.82 +4.14 79 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 90.51 +3.84 78 0 0 0
29JAN26 80.00 P 0.13 0.13 0.13 0.01 0.00 50 23 86 +23
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 91 0
29JAN26 92.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 20 0
29JAN26 97.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 23 0
29JAN26 102.50 P 0.00 0.00 0.00 0.11 +0.02 43 0 300 0
29JAN26 105.00 P 0.00 0.00 0.00 0.16 +0.03 43 0 56 0
29JAN26 107.50 P 0.00 0.00 0.00 0.22 +0.04 43 0 117 0
29JAN26 110.00 P 0.00 0.00 0.00 0.30 +0.06 43 0 69 0
29JAN26 112.50 P 0.00 0.00 0.00 0.40 +0.07 43 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 0.53 +0.09 43 0 7 0
29JAN26 117.50 P 0.00 0.00 0.00 0.70 +0.13 43 0 13 0
29JAN26 120.00 P 1.00 1.05 1.00 0.89 +0.14 43 3 588 +3
29JAN26 122.50 P 0.00 0.00 0.00 1.14 +0.20 43 0 328 0
29JAN26 125.00 P 1.42 1.50 1.42 1.41 +0.20 43 32 1,096 +32
29JAN26 127.50 P 1.81 1.81 1.65 1.66 +0.18 43 6 884 +5
29JAN26 130.00 P 1.91 2.14 1.91 2.02 +0.21 42 10 7,731 +5
29JAN26 132.50 P 0.00 0.00 0.00 2.46 +0.30 43 0 4,488 0
29JAN26 135.00 P 2.75 3.05 2.75 2.95 +0.39 42 209 911 +209
29JAN26 137.50 P 3.51 3.63 3.41 3.50 +0.47 42 90 756 -63
29JAN26 140.00 P 3.96 4.28 3.96 4.13 +0.53 42 163 3,556 +30
29JAN26 142.50 P 4.78 5.05 4.78 4.80 +0.58 42 77 2,129 +62
29JAN26 145.00 P 5.33 5.85 5.33 5.60 +0.72 42 179 2,311 +179
29JAN26 147.50 P 6.30 6.80 6.30 6.40 +0.72 42 16 3,064 +6
29JAN26 150.00 P 7.18 7.75 7.18 7.36 +0.88 42 66 5,346 +60
29JAN26 152.50 P 0.00 0.00 0.00 8.42 +0.96 42 0 1,380 0
29JAN26 155.00 P 9.30 10.10 9.30 9.58 +1.13 43 65 2,605 -12
29JAN26 157.50 P 11.04 11.30 10.95 10.86 +1.25 43 115 2,339 +61
29JAN26 160.00 P 12.12 12.70 12.12 12.25 +1.40 43 263 18,548 +109
29JAN26 162.50 P 0.00 0.00 0.00 13.65 +1.37 43 0 865 0
29JAN26 165.00 P 14.94 14.94 14.94 15.02 +1.52 43 1 1,807 0
29JAN26 167.50 P 0.00 0.00 0.00 16.52 +1.45 43 0 1,330 0
29JAN26 170.00 P 0.00 0.00 0.00 18.52 +1.83 45 0 447 0
29JAN26 172.50 P 19.90 20.27 19.90 20.11 +1.64 45 4 855 0
29JAN26 175.00 P 22.20 22.20 22.20 21.91 +1.84 45 2 633 0
29JAN26 177.50 P 23.78 24.60 23.78 23.65 +1.83 45 2 706 +1
29JAN26 180.00 P 26.20 26.20 26.20 25.53 +1.87 45 2 499 +2
29JAN26 182.50 P 26.50 26.50 26.50 27.56 +2.06 46 1 595 +1
29JAN26 185.00 P 0.00 0.00 0.00 28.83 +1.44 43 0 663 0
29JAN26 187.50 P 0.00 0.00 0.00 30.39 +1.08 42 0 275 0
29JAN26 190.00 P 0.00 0.00 0.00 32.68 +1.34 43 0 1 0
29JAN26 192.50 P 0.00 0.00 0.00 35.62 +2.17 47 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 36.75 +1.44 42 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 38.77 +2.31 41 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 41.00 +1.33 41 0 70 0
29JAN26 205.00 P 0.00 0.00 0.00 46.77 +2.28 49 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 51.68 +2.83 52 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 56.73 +3.46 55 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 61.23 +3.42 55 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 65.99 +3.41 56 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 70.71 +3.04 56 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 75.60 +2.85 58 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 80.23 +2.76 57 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 85.82 +3.34 65 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 90.51 +3.22 64 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 94.60 +2.50 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 99.60 +2.44 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 105.04 +3.26 65 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 110.04 +3.26 67 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 115.04 +3.44 69 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 120.04 +3.44 71 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 125.04 +3.44 72 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 130.04 +3.44 74 0 0 0
26FEB26 105.00 P 0.75 0.75 0.75 0.40 - 43 3 3 -
26FEB26 107.50 P 0.00 0.00 0.00 0.53 - 43 0 0 -
26FEB26 110.00 P 0.00 0.00 0.00 0.67 - 43 0 0 -
26FEB26 112.50 P 0.00 0.00 0.00 0.86 - 43 0 0 -
26FEB26 115.00 P 0.00 0.00 0.00 1.06 - 43 0 0 -
26FEB26 117.50 P 0.00 0.00 0.00 1.34 - 44 0 0 -
26FEB26 120.00 P 0.00 0.00 0.00 1.62 - 44 0 0 -
26FEB26 122.50 P 0.00 0.00 0.00 1.98 - 44 0 0 -
26FEB26 125.00 P 2.40 2.40 2.39 2.37 - 44 2 2 -
26FEB26 127.50 P 0.00 0.00 0.00 2.76 - 43 0 0 -
26FEB26 130.00 P 3.28 3.28 3.28 3.20 - 43 7 7 -
26FEB26 132.50 P 0.00 0.00 0.00 3.64 - 43 0 0 -
26FEB26 135.00 P 4.40 4.53 4.40 4.26 +0.40 43 10 766 +2
26FEB26 137.50 P 5.03 5.16 5.03 4.90 +0.46 43 3 196 0
26FEB26 140.00 P 5.00 5.75 5.00 5.60 +0.52 43 5 745 +3
26FEB26 142.50 P 6.70 6.80 6.70 6.41 +0.58 42 81 679 +81
26FEB26 145.00 P 7.47 7.59 7.24 7.28 +0.68 43 87 384 +87
26FEB26 147.50 P 8.28 8.69 8.28 8.18 +0.71 42 93 585 +93
26FEB26 150.00 P 9.50 9.73 9.50 9.26 +0.85 43 88 1,060 +77
26FEB26 152.50 P 10.82 10.87 10.57 10.37 +1.00 43 591 1,181 +551
26FEB26 155.00 P 11.98 12.16 11.73 11.57 +1.10 43 525 2,040 +396
26FEB26 157.50 P 13.19 13.43 13.04 12.88 +1.22 43 270 1,223 +120
26FEB26 160.00 P 14.77 14.77 14.57 14.25 +1.45 44 60 1,706 0
26FEB26 162.50 P 16.21 16.21 16.21 15.74 +1.39 44 14 833 -14
26FEB26 165.00 P 0.00 0.00 0.00 17.12 +1.36 44 0 241 0
26FEB26 167.50 P 0.00 0.00 0.00 18.66 +1.37 44 0 62 0
26FEB26 170.00 P 0.00 0.00 0.00 20.21 +1.50 44 0 206 0
26FEB26 172.50 P 0.00 0.00 0.00 22.09 +1.89 45 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 23.84 +1.93 45 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 25.60 +1.95 45 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 27.46 +1.98 46 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 29.31 +1.99 46 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 31.20 +2.03 46 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 33.21 +2.37 46 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 35.23 +2.25 47 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 37.26 +2.55 47 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 39.37 +2.17 47 0 0 0
30MAR26 65.00 P 0.15 0.16 0.15 0.01 0.00 49 9 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 45 0 4,836 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 603 0
30MAR26 75.00 P 0.27 0.27 0.27 0.02 0.00 44 1 5,723 +1
30MAR26 77.50 P 0.28 0.28 0.27 0.03 0.00 44 4 1,238 0
30MAR26 80.00 P 0.00 0.00 0.00 0.04 0.00 43 0 4,124 0
30MAR26 82.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 5,492 0
30MAR26 85.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 4,501 0
30MAR26 87.50 P 0.00 0.00 0.00 0.11 +0.01 43 0 394 0
30MAR26 90.00 P 0.53 0.53 0.53 0.15 +0.02 43 22 7,766 0
30MAR26 92.50 P 0.00 0.00 0.00 0.20 +0.01 43 0 2,200 0
30MAR26 95.00 P 0.00 0.00 0.00 0.26 +0.02 43 0 2,103 0
30MAR26 97.50 P 0.00 0.00 0.00 0.35 +0.02 43 0 8,031 0
30MAR26 100.00 P 0.90 0.90 0.90 0.45 +0.04 43 4 27,557 0
30MAR26 102.50 P 1.00 1.00 1.00 0.58 +0.04 43 721 2,225 -679
30MAR26 105.00 P 1.11 1.11 1.11 0.72 +0.04 43 1 9,227 +1
30MAR26 107.50 P 0.00 0.00 0.00 0.92 +0.07 43 0 5,059 0
30MAR26 110.00 P 1.50 1.50 1.45 1.12 +0.07 43 4 14,476 +4
30MAR26 112.50 P 0.00 0.00 0.00 1.39 +0.12 43 0 1,462 0
30MAR26 115.00 P 2.32 2.32 1.80 1.67 +0.11 43 3 6,015 +2
30MAR26 117.50 P 2.20 2.20 2.20 2.00 +0.16 43 1 2,113 0
30MAR26 120.00 P 0.00 0.00 0.00 2.26 +0.05 42 0 10,298 0
30MAR26 122.50 P 0.00 0.00 0.00 2.72 +0.11 43 0 2,405 0
30MAR26 125.00 P 3.30 3.40 3.30 3.21 +0.19 43 2 7,443 +1
30MAR26 127.50 P 0.00 0.00 0.00 3.67 +0.15 42 0 2,147 0
30MAR26 130.00 P 4.42 4.47 4.38 4.13 +0.05 42 106 12,923 +65
30MAR26 132.50 P 4.76 4.76 4.76 4.77 +0.29 42 12 2,033 0
30MAR26 135.00 P 5.65 5.65 5.65 5.42 +0.37 42 2 2,404 +2
30MAR26 137.50 P 6.15 6.15 6.13 6.13 +0.40 42 80 2,064 +80
30MAR26 140.00 P 7.30 7.30 6.94 6.94 +0.48 42 194 9,871 +32
30MAR26 142.50 P 0.00 0.00 0.00 7.76 +0.52 42 0 2,057 0
30MAR26 145.00 P 8.80 8.80 8.80 8.79 +0.71 42 1 6,056 +1
30MAR26 147.50 P 10.15 10.15 9.67 9.67 +0.66 42 5 3,075 +3
30MAR26 150.00 P 10.36 11.25 10.36 10.74 +0.79 42 341 10,817 +181
30MAR26 152.50 P 0.00 0.00 0.00 11.98 +0.86 42 0 2,107 0
30MAR26 155.00 P 0.00 0.00 0.00 13.14 +1.06 42 0 1,544 0
30MAR26 157.50 P 0.00 0.00 0.00 14.52 +1.25 43 0 1,375 0
30MAR26 160.00 P 16.19 16.38 16.05 15.94 +1.21 43 180 7,264 +180
30MAR26 162.50 P 17.66 17.66 17.55 17.27 +1.20 43 31 901 0
30MAR26 165.00 P 19.43 19.45 19.43 18.94 +1.48 44 111 9,353 -4
30MAR26 167.50 P 0.00 0.00 0.00 20.42 +1.51 44 0 1,121 0
30MAR26 170.00 P 0.00 0.00 0.00 21.96 +1.38 44 0 3,944 0
30MAR26 172.50 P 0.00 0.00 0.00 23.59 +1.56 44 0 866 0
30MAR26 175.00 P 0.00 0.00 0.00 25.33 +1.74 44 0 997 0
30MAR26 177.50 P 0.00 0.00 0.00 27.12 +1.84 44 0 658 0
30MAR26 180.00 P 0.00 0.00 0.00 28.91 +2.07 45 0 754 0
30MAR26 182.50 P 0.00 0.00 0.00 30.80 +1.93 45 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 32.70 +1.91 45 0 859 0
30MAR26 187.50 P 0.00 0.00 0.00 34.55 +2.08 45 0 245 0
30MAR26 190.00 P 0.00 0.00 0.00 36.56 +2.17 46 0 113 0
30MAR26 192.50 P 0.00 0.00 0.00 38.59 +2.50 46 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 39.70 +1.12 43 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 42.67 +3.82 46 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 44.41 +2.80 46 0 2,056 0
30MAR26 205.00 P 0.00 0.00 0.00 49.15 +2.22 48 0 33 0
30MAR26 210.00 P 0.00 0.00 0.00 52.48 +1.20 44 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 57.75 +2.50 48 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 61.23 +3.33 44 0 49 0
30MAR26 225.00 P 0.00 0.00 0.00 66.92 +2.07 49 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 71.59 +3.03 50 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 75.60 +2.85 47 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 81.02 +3.55 51 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 85.82 +2.48 52 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 90.55 +3.03 52 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 95.38 +2.49 52 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 100.24 +2.65 53 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 105.13 +2.74 54 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 110.06 +2.56 55 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 115.04 +2.67 56 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 120.04 +2.99 57 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 125.04 +2.74 59 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 130.04 +3.04 60 0 0 0
29JUN26 80.00 P 0.92 0.92 0.92 0.26 +0.01 43 1 2,343 +1
29JUN26 82.50 P 0.00 0.00 0.00 0.34 +0.02 42 0 562 0
29JUN26 85.00 P 0.00 0.00 0.00 0.43 +0.02 42 0 6,363 0
29JUN26 87.50 P 0.00 0.00 0.00 0.55 +0.03 42 0 471 0
29JUN26 90.00 P 1.20 1.20 1.20 0.69 +0.03 43 20 2,269 +20
29JUN26 92.50 P 0.00 0.00 0.00 0.84 +0.04 43 0 1,034 0
29JUN26 95.00 P 0.00 0.00 0.00 1.05 +0.06 43 0 4,982 0
29JUN26 97.50 P 0.00 0.00 0.00 1.25 +0.06 43 0 2,132 0
29JUN26 100.00 P 0.00 0.00 0.00 1.51 +0.10 43 0 6,653 0
29JUN26 102.50 P 0.00 0.00 0.00 1.80 +0.10 43 0 1,793 0
29JUN26 105.00 P 0.00 0.00 0.00 2.09 +0.10 43 0 4,409 0
29JUN26 107.50 P 0.00 0.00 0.00 2.47 +0.15 43 0 3,474 0
29JUN26 110.00 P 0.00 0.00 0.00 2.88 +0.16 43 0 426 0
29JUN26 112.50 P 0.00 0.00 0.00 3.28 +0.15 43 0 1,563 0
29JUN26 115.00 P 3.98 4.00 3.98 3.80 +0.42 43 67 4,644 +65
29JUN26 117.50 P 0.00 0.00 0.00 4.34 +0.34 43 0 1,194 0
29JUN26 120.00 P 0.00 0.00 0.00 4.59 +0.09 42 0 1,981 0
29JUN26 122.50 P 0.00 0.00 0.00 5.21 +0.19 42 0 349 0
29JUN26 125.00 P 6.05 6.05 5.80 5.85 +0.32 42 70 5,265 0
29JUN26 127.50 P 0.00 0.00 0.00 6.51 +0.24 42 0 391 0
29JUN26 130.00 P 0.00 0.00 0.00 7.21 +0.33 42 0 1,986 0
29JUN26 132.50 P 0.00 0.00 0.00 8.04 +0.45 42 0 511 0
29JUN26 135.00 P 8.88 8.93 8.88 8.86 +0.41 42 10 3,670 +9
29JUN26 137.50 P 0.00 0.00 0.00 9.69 +0.46 42 0 1,001 0
29JUN26 140.00 P 10.67 10.67 10.67 10.62 +0.55 42 7 892 0
29JUN26 142.50 P 0.00 0.00 0.00 11.63 +0.59 41 0 1,681 0
29JUN26 145.00 P 0.00 0.00 0.00 12.69 +0.67 42 0 378 0
29JUN26 147.50 P 0.00 0.00 0.00 13.83 +0.78 42 0 761 0
29JUN26 150.00 P 0.00 0.00 0.00 15.02 +0.89 42 0 8,756 0
29JUN26 152.50 P 0.00 0.00 0.00 16.22 +0.83 42 0 778 0
29JUN26 155.00 P 0.00 0.00 0.00 17.27 +0.75 41 0 1,533 0
29JUN26 157.50 P 18.88 18.95 18.62 18.87 +1.04 42 331 864 +300
29JUN26 160.00 P 20.60 20.77 20.60 20.28 +1.10 42 144 5,999 +143
29JUN26 162.50 P 0.00 0.00 0.00 21.69 +1.15 42 0 360 0
29JUN26 165.00 P 0.00 0.00 0.00 23.13 +1.22 42 0 2,577 0
29JUN26 167.50 P 0.00 0.00 0.00 24.49 +1.13 42 0 598 0
29JUN26 170.00 P 0.00 0.00 0.00 26.10 +1.42 42 0 372 0
29JUN26 172.50 P 0.00 0.00 0.00 27.74 +1.34 43 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 29.50 +1.45 43 0 2,601 0
29JUN26 177.50 P 0.00 0.00 0.00 31.07 +1.38 43 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 32.96 +1.59 43 0 17 0
29JUN26 182.50 P 0.00 0.00 0.00 34.69 +2.77 43 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 36.47 +2.29 43 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 37.68 +1.45 42 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 40.24 +2.15 44 0 610 0
29JUN26 192.50 P 0.00 0.00 0.00 42.12 +1.57 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 44.15 +1.78 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 46.11 +1.56 45 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 47.03 +0.79 42 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 52.15 +2.03 45 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 56.62 +2.17 46 0 10 0
29JUN26 215.00 P 0.00 0.00 0.00 59.16 +0.81 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 64.46 +2.53 45 0 8 0
29JUN26 225.00 P 0.00 0.00 0.00 67.69 +1.20 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 72.12 +0.91 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 76.59 +1.00 42 0 0 0
29JUN26 240.00 P 83.86 83.86 83.86 82.41 +3.18 47 6 38 -4
29JUN26 245.00 P 0.00 0.00 0.00 85.82 +0.68 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 91.76 +2.25 48 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 95.38 +1.29 43 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 101.15 +2.24 48 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 105.13 +1.49 45 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 110.06 +1.70 46 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 115.51 +2.40 50 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 120.04 +1.72 48 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 125.04 +2.12 49 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 130.04 +2.25 50 0 0 0
29SEP26 80.00 P 1.22 1.28 1.22 0.65 - 42 8 8 -
29SEP26 82.50 P 0.00 0.00 0.00 0.80 - 42 0 0 -
29SEP26 85.00 P 0.00 0.00 0.00 0.94 - 42 0 0 -
29SEP26 87.50 P 1.70 1.75 1.70 1.18 - 42 5 5 -
29SEP26 90.00 P 1.92 1.92 1.92 1.35 - 42 3 3 -
29SEP26 92.50 P 2.10 2.10 2.10 1.67 +0.06 42 3 970 +3
29SEP26 95.00 P 0.00 0.00 0.00 1.97 +0.06 42 0 323 0
29SEP26 97.50 P 0.00 0.00 0.00 2.20 -0.01 42 0 70 0
29SEP26 100.00 P 2.80 2.80 2.80 2.65 +0.11 42 1 271 +1
29SEP26 102.50 P 0.00 0.00 0.00 3.06 +0.10 42 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.47 +0.10 42 0 1,136 0
29SEP26 107.50 P 0.00 0.00 0.00 3.95 +0.16 42 0 68 0
29SEP26 110.00 P 4.60 4.60 4.60 4.49 +0.26 42 1 281 +1
29SEP26 112.50 P 5.20 5.20 5.00 5.00 +0.23 42 4 160 0
29SEP26 115.00 P 0.00 0.00 0.00 5.61 +0.37 42 0 5,251 0
29SEP26 117.50 P 0.00 0.00 0.00 6.21 +0.43 42 0 252 0
29SEP26 120.00 P 6.98 6.99 6.98 6.60 +0.24 41 2 343 0
29SEP26 122.50 P 0.00 0.00 0.00 7.43 +0.34 42 0 109 0
29SEP26 125.00 P 0.00 0.00 0.00 8.14 +0.37 42 0 213 0
29SEP26 127.50 P 0.00 0.00 0.00 8.83 +0.33 41 0 643 0
29SEP26 130.00 P 9.80 9.80 9.80 9.64 +0.36 41 1 2,574 0
29SEP26 132.50 P 0.00 0.00 0.00 10.48 +0.33 41 0 126 0
29SEP26 135.00 P 0.00 0.00 0.00 11.33 +0.33 41 0 1,107 0
29SEP26 137.50 P 0.00 0.00 0.00 12.43 +0.52 41 0 335 0
29SEP26 140.00 P 13.63 13.63 13.63 13.39 +0.53 41 3 1,775 +2
29SEP26 142.50 P 0.00 0.00 0.00 14.43 +0.55 41 0 332 0
29SEP26 145.00 P 15.84 15.84 15.42 15.42 +0.51 41 4 3,657 +3
29SEP26 147.50 P 0.00 0.00 0.00 16.71 +0.62 41 0 447 0
29SEP26 150.00 P 18.00 18.00 17.90 17.93 +0.67 41 532 4,405 +512
29SEP26 152.50 P 19.65 19.65 19.65 19.19 +0.92 41 5 697 0
29SEP26 155.00 P 20.73 21.00 20.42 20.43 +0.72 41 12 1,519 +7
29SEP26 157.50 P 0.00 0.00 0.00 21.89 +0.89 42 0 637 0
29SEP26 160.00 P 23.50 23.50 23.50 23.30 +0.97 42 8 5,617 0
29SEP26 162.50 P 0.00 0.00 0.00 24.67 +1.19 42 0 830 0
29SEP26 165.00 P 26.60 26.60 26.60 26.14 +1.14 42 1 1,925 -1
29SEP26 167.50 P 0.00 0.00 0.00 27.70 +1.23 42 0 494 0
29SEP26 170.00 P 29.59 29.59 29.59 29.00 +0.99 42 1 348 +1
29SEP26 172.50 P 0.00 0.00 0.00 30.85 +1.32 42 0 366 0
29SEP26 175.00 P 0.00 0.00 0.00 32.25 +1.16 42 0 1,009 0
29SEP26 177.50 P 0.00 0.00 0.00 34.12 +1.42 42 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 35.82 +1.41 42 0 1,852 0
29SEP26 182.50 P 38.50 38.50 38.50 37.68 +1.65 43 2 64 +2
29SEP26 185.00 P 0.00 0.00 0.00 39.52 +1.89 43 0 74 0
29SEP26 187.50 P 0.00 0.00 0.00 40.70 +0.15 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 42.61 +1.44 42 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 44.31 +0.95 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 46.76 +1.92 43 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 48.62 +0.70 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 50.27 +1.55 43 0 3 0
29SEP26 205.00 P 0.00 0.00 0.00 53.63 +0.82 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 58.68 +2.88 44 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 61.53 +0.76 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 66.95 +1.75 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 71.20 +2.08 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 74.06 +0.12 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 79.82 +1.58 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 82.74 +0.12 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 87.21 +1.65 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 91.76 +1.77 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 96.25 +1.60 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 101.15 +2.24 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 105.59 +1.95 42 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 111.58 +3.22 47 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 116.29 +3.18 47 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 121.34 +3.02 48 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 125.04 +2.12 44 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 130.04 +2.25 45 0 0 0
TOTAL PUT 29,659 1,098,679 +9,541
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$ 11.09
27NOV25 4.50 C 0.00 0.00 0.00 6.60 +0.03 163 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 6.58 +0.11 259 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 6.40 +0.01 153 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 6.30 +0.03 149 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 6.20 +0.03 144 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 6.17 +0.10 230 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 5.93 +0.11 223 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 5.60 +0.03 119 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 5.45 +0.13 209 0 56 0
27NOV25 6.00 C 0.00 0.00 0.00 5.18 +0.11 188 0 34 0
27NOV25 6.25 C 0.00 0.00 0.00 4.96 +0.14 190 0 42 0
27NOV25 6.50 C 0.00 0.00 0.00 4.69 +0.12 171 0 65 0
27NOV25 6.75 C 0.00 0.00 0.00 4.41 +0.09 147 0 180 0
27NOV25 7.00 C 0.00 0.00 0.00 4.15 +0.08 132 0 152 0
27NOV25 7.25 C 0.00 0.00 0.00 3.90 +0.08 124 0 90 0
27NOV25 7.50 C 0.00 0.00 0.00 3.59 +0.02 0 0 94 0
27NOV25 7.75 C 0.00 0.00 0.00 3.45 +0.13 126 0 147 0
27NOV25 8.00 C 0.00 0.00 0.00 3.13 +0.04 89 0 230 0
27NOV25 8.25 C 0.00 0.00 0.00 2.84 +0.01 0 0 72 0
27NOV25 8.50 C 0.00 0.00 0.00 2.69 +0.10 97 0 3,057 0
27NOV25 8.75 C 0.00 0.00 0.00 2.44 +0.09 88 0 190 0
27NOV25 9.00 C 0.00 0.00 0.00 2.20 +0.09 83 0 25 0
27NOV25 9.25 C 0.00 0.00 0.00 1.88 0.00 54 0 141 0
27NOV25 9.50 C 0.00 0.00 0.00 1.67 +0.02 59 0 77 0
27NOV25 9.75 C 1.37 1.37 1.37 1.51 +0.10 69 1 80 -1
27NOV25 10.00 C 0.00 0.00 0.00 1.30 +0.07 67 0 49 0
27NOV25 10.50 C 0.85 0.85 0.85 0.90 +0.01 60 5 83 0
27NOV25 11.00 C 0.62 0.63 0.57 0.64 +0.02 63 71 209 -3
27NOV25 11.50 C 0.38 0.38 0.38 0.43 0.00 64 2 151 0
27NOV25 12.00 C 0.28 0.31 0.27 0.27 -0.01 63 19 162 +1
27NOV25 12.50 C 0.00 0.00 0.00 0.16 -0.01 63 0 106 0
27NOV25 13.00 C 0.00 0.00 0.00 0.09 -0.01 63 0 183 0
27NOV25 13.50 C 0.09 0.09 0.09 0.05 -0.01 63 5 123 0
27NOV25 14.00 C 0.00 0.00 0.00 0.03 0.00 64 0 101 0
27NOV25 14.50 C 0.00 0.00 0.00 0.02 0.00 67 0 239 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 21 0
30DEC25 2.90 C 0.00 0.00 0.00 8.20 +0.03 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 8.18 +0.11 210 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 8.00 +0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 7.90 +0.02 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.79 +0.01 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.71 +0.03 124 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.61 +0.03 119 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.51 +0.03 114 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.44 +0.06 153 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.41 +0.13 185 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.21 +0.03 100 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 7.11 +0.03 94 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 7.01 +0.03 87 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 6.91 +0.03 70 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 6.81 +0.03 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.70 +0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.61 +0.03 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.58 +0.10 142 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.48 +0.09 139 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.31 +0.03 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.21 +0.03 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.17 +0.09 125 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.93 +0.09 122 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.70 +0.11 122 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.45 +0.11 115 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 5.18 +0.11 102 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 4.97 +0.13 107 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.69 +0.10 92 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.41 +0.06 77 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 4.23 +0.13 90 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 3.90 +0.02 63 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.61 -0.05 0 0 418 0
30DEC25 7.75 C 0.00 0.00 0.00 3.45 +0.01 67 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 3.25 +0.12 71 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 2.98 +0.15 63 0 135 0
30DEC25 8.50 C 0.00 0.00 0.00 2.78 +0.10 65 0 116 0
30DEC25 8.75 C 0.00 0.00 0.00 2.55 +0.17 62 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 2.27 -0.01 53 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 2.12 +0.09 59 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.80 -0.10 46 0 41 0
30DEC25 9.75 C 0.00 0.00 0.00 1.73 +0.12 57 0 89 0
30DEC25 10.00 C 0.00 0.00 0.00 1.46 +0.02 49 0 46 0
30DEC25 10.50 C 1.10 1.16 1.10 1.19 +0.05 52 2 90 0
30DEC25 11.00 C 0.85 0.94 0.85 0.92 +0.03 52 15 122 +5
30DEC25 11.50 C 0.00 0.00 0.00 0.72 +0.02 53 0 36 0
30DEC25 12.00 C 0.00 0.00 0.00 0.54 +0.01 53 0 84 0
30DEC25 12.50 C 0.43 0.43 0.43 0.39 0.00 53 8 64 +8
30DEC25 13.00 C 0.32 0.32 0.32 0.29 +0.01 53 2 72 +2
30DEC25 13.50 C 0.26 0.26 0.26 0.20 0.00 52 15 75 +15
30DEC25 14.00 C 0.00 0.00 0.00 0.14 0.00 52 0 8 0
30DEC25 14.50 C 0.00 0.00 0.00 0.10 0.00 53 0 74 0
30DEC25 15.00 C 0.00 0.00 0.00 0.07 0.00 53 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 0.05 0.00 53 0 9 0
29JAN26 5.75 C 0.00 0.00 0.00 5.45 +0.09 86 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.18 +0.07 75 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.97 +0.13 81 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.70 +0.08 71 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.52 +0.15 80 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.23 +0.10 68 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.95 +0.07 57 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.71 +0.05 55 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.46 +0.02 51 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.27 +0.03 56 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 3.09 +0.09 60 0 415 0
29JAN26 8.50 C 0.00 0.00 0.00 2.87 +0.06 58 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.63 +0.05 54 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.41 +0.12 52 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 2.18 -0.04 49 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 1.95 -0.08 46 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.85 +0.02 51 0 530 0
29JAN26 10.00 C 0.00 0.00 0.00 1.62 +0.01 47 0 1,211 0
29JAN26 10.50 C 0.00 0.00 0.00 1.38 +0.05 50 0 735 0
29JAN26 11.00 C 0.00 0.00 0.00 1.12 +0.03 50 0 213 0
29JAN26 11.50 C 0.00 0.00 0.00 0.92 +0.03 51 0 156 0
29JAN26 12.00 C 0.00 0.00 0.00 0.73 0.00 51 0 104 0
29JAN26 12.50 C 0.00 0.00 0.00 0.58 +0.01 51 0 30 0
29JAN26 13.00 C 0.00 0.00 0.00 0.45 0.00 51 0 102 0
29JAN26 13.50 C 0.00 0.00 0.00 0.35 0.00 51 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.27 0.00 51 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.20 0.00 50 0 20 0
29JAN26 15.00 C 0.00 0.00 0.00 0.15 0.00 50 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.12 0.00 51 0 16 0
26FEB26 7.50 C 0.00 0.00 0.00 3.71 +0.05 44 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.46 +0.01 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.31 +0.07 50 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.11 +0.11 51 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.93 +0.06 53 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.72 +0.07 52 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.55 +0.08 53 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.37 +0.13 53 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 2.18 +0.05 51 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 2.01 +0.11 51 0 0 0
26FEB26 10.00 C 1.73 1.73 1.73 1.85 +0.11 51 2 78 +2
26FEB26 10.50 C 0.00 0.00 0.00 1.52 +0.05 49 0 17 0
26FEB26 11.00 C 0.00 0.00 0.00 1.27 +0.04 49 0 266 0
26FEB26 11.50 C 0.00 0.00 0.00 1.06 +0.03 49 0 250 0
26FEB26 12.00 C 0.00 0.00 0.00 0.88 +0.02 49 0 16 0
26FEB26 12.50 C 0.00 0.00 0.00 0.71 0.00 49 0 85 0
26FEB26 13.00 C 0.00 0.00 0.00 0.58 +0.01 49 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.47 +0.01 49 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.37 0.00 49 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.30 +0.01 49 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.24 +0.01 49 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.19 +0.01 49 0 15 0
30MAR26 2.90 C 0.00 0.00 0.00 8.22 +0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.18 +0.08 116 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 8.03 +0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.93 +0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.84 +0.04 79 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.74 +0.03 75 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.63 +0.02 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.61 +0.10 107 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.50 +0.12 102 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.41 +0.10 102 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.25 +0.04 71 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.15 +0.04 68 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.04 +0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.95 +0.03 61 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.85 +0.03 56 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.75 +0.03 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.66 +0.04 64 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.58 +0.06 73 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.48 +0.09 71 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.36 +0.07 55 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.25 +0.06 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.17 +0.09 59 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.94 +0.10 63 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.70 +0.10 62 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.45 +0.09 57 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.21 +0.09 56 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.97 +0.13 54 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.74 +0.12 54 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.52 +0.12 55 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.25 +0.08 49 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 4.05 +0.08 52 0 43 0
30MAR26 7.50 C 0.00 0.00 0.00 3.81 +0.08 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.58 +0.07 48 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.37 +0.06 48 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 3.19 +0.11 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.99 +0.09 49 0 3 0
30MAR26 8.75 C 0.00 0.00 0.00 2.79 +0.09 48 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.58 +0.09 47 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.41 +0.07 47 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.23 +0.06 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.10 +0.09 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.92 +0.04 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.67 +0.07 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.40 +0.03 47 0 50 0
30MAR26 11.50 C 0.00 0.00 0.00 1.19 +0.02 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.02 +0.02 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 0.71 -0.01 48 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.58 -0.02 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.48 -0.01 47 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.40 -0.01 47 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.32 -0.02 47 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.50 +0.06 70 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.41 +0.10 71 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.30 +0.09 65 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.17 +0.06 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.10 +0.08 60 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.00 +0.08 58 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.91 +0.09 60 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.81 +0.09 57 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.69 +0.07 36 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.62 +0.10 57 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.53 +0.13 58 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.43 +0.11 56 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.35 +0.16 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.22 +0.09 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.01 +0.11 55 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.76 +0.08 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.54 +0.11 52 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.25 +0.06 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.08 +0.11 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.82 +0.07 46 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.64 +0.09 50 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 4.42 +0.09 49 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.21 +0.10 48 0 29 0
29JUN26 7.50 C 0.00 0.00 0.00 3.96 +0.03 45 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 3.78 +0.09 46 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.58 +0.07 46 0 30 0
29JUN26 8.25 C 0.00 0.00 0.00 3.39 +0.09 46 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 3.19 +0.05 45 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 3.05 +0.08 46 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.87 +0.09 46 0 538 0
29JUN26 9.25 C 0.00 0.00 0.00 2.71 +0.09 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.53 +0.06 45 0 60 0
29JUN26 9.75 C 0.00 0.00 0.00 2.40 +0.07 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.25 +0.05 45 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 1.98 +0.04 45 0 25 0
29JUN26 11.00 C 0.00 0.00 0.00 1.77 +0.06 46 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.57 +0.06 46 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.37 +0.01 46 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 1.22 +0.02 47 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 1.09 +0.03 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.96 +0.02 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.84 +0.02 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.73 +0.01 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.63 0.00 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.55 +0.01 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.53 +0.08 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.44 +0.11 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.35 +0.09 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.25 +0.11 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.01 +0.08 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.76 +0.07 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.57 +0.09 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.35 +0.11 51 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.11 +0.08 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.90 +0.12 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.68 +0.08 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.47 +0.10 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.28 +0.07 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.09 +0.09 47 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.88 +0.05 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.72 +0.10 47 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.53 +0.09 46 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.35 +0.05 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.17 +0.05 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.04 +0.05 46 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.85 +0.03 45 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.72 +0.05 45 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.59 +0.07 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.46 +0.05 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.21 +0.01 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.00 +0.02 46 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.81 +0.04 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.65 +0.05 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.50 +0.04 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.33 +0.01 47 0 5 0
29SEP26 13.50 C 1.25 1.25 1.25 1.20 0.00 47 3 3 +3
29SEP26 14.00 C 0.00 0.00 0.00 1.07 -0.01 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.96 -0.01 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 -0.01 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 -0.01 46 0 0 0
TOTAL CALL 150 17,823 +32
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 175 0 10 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 171 0 15 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 167 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 158 0 108 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 149 0 39 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 140 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 132 0 135 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 124 0 78 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 116 0 78 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 272 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 194 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 145 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 122 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 110 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 125 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3,085 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 -0.01 57 0 143 0
27NOV25 9.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 231 0
27NOV25 9.25 P 0.00 0.00 0.00 0.04 -0.01 59 0 147 0
27NOV25 9.50 P 0.00 0.00 0.00 0.07 -0.02 61 0 116 0
27NOV25 9.75 P 0.00 0.00 0.00 0.11 -0.02 61 0 60 0
27NOV25 10.00 P 0.13 0.16 0.13 0.16 -0.02 61 4 177 0
27NOV25 10.50 P 0.29 0.32 0.29 0.30 -0.04 61 52 94 -29
27NOV25 11.00 P 0.00 0.00 0.00 0.52 -0.06 61 0 43 0
27NOV25 11.50 P 0.00 0.00 0.00 0.83 -0.04 64 0 60 0
27NOV25 12.00 P 0.00 0.00 0.00 1.19 -0.04 67 0 19 0
27NOV25 12.50 P 0.00 0.00 0.00 1.59 -0.05 68 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 1.96 -0.12 57 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 2.52 -0.03 80 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.92 -0.13 60 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.41 -0.14 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.91 -0.15 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.44 -0.11 92 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 152 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 138 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 135 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 132 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 120 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 118 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 835 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.02 0.00 52 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.04 0.00 55 0 51 0
30DEC25 8.25 P 0.00 0.00 0.00 0.05 0.00 53 0 18 0
30DEC25 8.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 84 0
30DEC25 8.75 P 0.08 0.08 0.08 0.09 -0.01 51 6 77 +6
30DEC25 9.00 P 0.00 0.00 0.00 0.13 0.00 52 0 235 0
30DEC25 9.25 P 0.14 0.14 0.14 0.17 -0.01 52 1 46 0
30DEC25 9.50 P 0.19 0.21 0.19 0.22 -0.01 52 11 67 +11
30DEC25 9.75 P 0.29 0.29 0.29 0.28 -0.01 51 9 73 -9
30DEC25 10.00 P 0.36 0.36 0.36 0.35 -0.02 51 15 40 0
30DEC25 10.50 P 0.53 0.53 0.53 0.53 -0.04 51 5 39 +5
30DEC25 11.00 P 0.83 0.85 0.83 0.78 -0.04 52 22 90 +17
30DEC25 11.50 P 0.00 0.00 0.00 1.07 -0.04 53 0 15 0
30DEC25 12.00 P 0.00 0.00 0.00 1.42 -0.03 55 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.72 -0.10 50 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.20 -0.03 57 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.64 +0.04 59 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.06 -0.01 58 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.50 -0.10 57 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.98 -0.11 59 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.46 -0.13 61 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 60 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 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 0.03 0.03 0.03 0.02 0.00 51 5 20 +5
29JAN26 7.25 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 53 0
29JAN26 7.75 P 0.00 0.00 0.00 0.06 0.00 51 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.08 0.00 51 0 38 0
29JAN26 8.25 P 0.00 0.00 0.00 0.11 0.00 51 0 423 0
29JAN26 8.50 P 0.00 0.00 0.00 0.13 -0.02 49 0 465 0
29JAN26 8.75 P 0.00 0.00 0.00 0.17 -0.02 49 0 81 0
29JAN26 9.00 P 0.25 0.25 0.25 0.22 -0.01 49 6 7 +6
29JAN26 9.25 P 0.00 0.00 0.00 0.27 -0.02 49 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 0.34 -0.02 49 0 90 0
29JAN26 9.75 P 0.00 0.00 0.00 0.41 -0.01 49 0 520 0
29JAN26 10.00 P 0.00 0.00 0.00 0.49 -0.02 49 0 1,205 0
29JAN26 10.50 P 0.00 0.00 0.00 0.69 -0.04 49 0 710 0
29JAN26 11.00 P 0.00 0.00 0.00 0.94 -0.04 49 0 30 0
29JAN26 11.50 P 0.00 0.00 0.00 1.22 -0.06 50 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 1.56 -0.05 51 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 1.90 -0.03 50 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.29 0.00 51 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.68 -0.05 51 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.11 -0.10 51 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.57 -0.05 53 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.03 -0.06 54 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.53 -0.09 58 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 15 0
26FEB26 7.75 P 0.00 0.00 0.00 0.08 -0.01 47 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 15 0
26FEB26 8.25 P 0.00 0.00 0.00 0.15 -0.01 48 0 15 0
26FEB26 8.50 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.29 -0.02 48 0 15 0
26FEB26 9.25 P 0.36 0.36 0.36 0.35 -0.02 47 60 61 +45
26FEB26 9.50 P 0.00 0.00 0.00 0.43 -0.02 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.50 -0.02 47 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.60 -0.02 48 0 115 0
26FEB26 10.50 P 0.00 0.00 0.00 0.80 -0.04 47 0 115 0
26FEB26 11.00 P 0.00 0.00 0.00 1.05 -0.04 48 0 272 0
26FEB26 11.50 P 0.00 0.00 0.00 1.33 -0.06 48 0 250 0
26FEB26 12.00 P 0.00 0.00 0.00 1.67 -0.05 49 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.05 -0.03 51 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.39 -0.05 50 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.72 -0.10 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.26 -0.03 53 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.65 -0.08 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.03 -0.08 48 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.63 -0.03 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 91 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 79 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 72 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 69 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 66 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 63 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 59 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 0.00 45 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 47 0 22 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 0.00 49 0 6 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 5 0
30MAR26 7.25 P 0.00 0.00 0.00 0.08 -0.01 47 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.13 -0.01 47 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 45 0
30MAR26 8.25 P 0.25 0.25 0.25 0.21 -0.02 47 3 18 +2
30MAR26 8.50 P 0.00 0.00 0.00 0.25 -0.03 46 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.31 -0.02 47 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.37 -0.02 47 0 83 0
30MAR26 9.25 P 0.00 0.00 0.00 0.44 -0.02 47 0 15 0
30MAR26 9.50 P 0.00 0.00 0.00 0.52 -0.02 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.61 -0.02 47 0 16 0
30MAR26 10.00 P 0.00 0.00 0.00 0.70 -0.03 47 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.93 -0.02 47 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 1.16 -0.06 46 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.45 -0.06 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.79 -0.06 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.13 -0.06 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.51 -0.06 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.91 -0.05 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.33 -0.04 51 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.73 -0.08 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.20 -0.05 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.65 -0.06 54 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 54 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 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 0.00 47 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.28 0.00 47 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 -0.02 46 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.44 -0.03 46 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.52 -0.01 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.59 -0.02 46 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.68 -0.01 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.77 -0.02 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.86 -0.04 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.97 -0.04 46 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 1.22 -0.01 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.46 -0.07 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.76 -0.06 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.06 -0.08 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.43 -0.05 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.80 -0.03 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.18 -0.03 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.57 -0.04 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.97 -0.05 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.42 -0.02 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.83 -0.05 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 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 0.07 -0.01 46 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 0.00 47 0 12 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 -0.01 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 -0.01 46 0 22 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 -0.01 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.42 -0.03 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.49 -0.03 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 -0.03 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.63 -0.04 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.72 -0.03 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.80 -0.04 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.90 -0.04 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.00 -0.04 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.11 -0.04 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.23 -0.03 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.48 -0.04 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.77 -0.02 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.04 -0.05 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.35 -0.06 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.69 -0.06 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.05 -0.06 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.42 -0.07 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.80 -0.07 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.19 -0.07 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.59 -0.07 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.00 -0.07 48 0 0 0
TOTAL PUT 199 17,717 +59
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$ 5.77
27NOV25 3.90 C 0.00 0.00 0.00 1.88 -0.03 84 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.78 -0.03 79 0 2 0
27NOV25 4.10 C 0.00 0.00 0.00 1.68 -0.03 74 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.58 -0.03 69 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.48 -0.03 64 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.38 -0.03 59 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.28 -0.03 54 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.18 -0.03 50 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.08 -0.02 45 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.98 -0.03 41 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.77 -0.05 0 0 92 0
27NOV25 5.25 C 0.00 0.00 0.00 0.56 -0.02 41 0 61 0
27NOV25 5.50 C 0.37 0.37 0.37 0.35 -0.04 37 2 11,007 0
27NOV25 5.75 C 0.22 0.22 0.22 0.21 -0.04 40 2 743 +2
27NOV25 6.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 418 0
27NOV25 6.25 C 0.00 0.00 0.00 0.06 -0.01 43 0 358 0
27NOV25 6.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 700 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 647 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 258 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 489 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 285 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 570 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 463 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 82 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 9 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 128 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 101 0 99 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 106 0 12 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 111 0 338 0
30DEC25 2.30 C 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.38 -0.03 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.28 -0.03 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.08 -0.02 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.88 -0.03 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.78 -0.03 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.68 -0.04 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.59 -0.03 72 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.49 -0.03 67 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.39 -0.03 63 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 2.29 -0.03 59 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.19 -0.03 55 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.78 -0.04 0 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.68 -0.04 0 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.48 -0.05 0 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.38 -0.03 0 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 1.28 -0.03 0 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 1.19 -0.02 0 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 1.10 -0.02 31 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 1.01 -0.04 33 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.93 -0.02 36 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.84 -0.03 35 0 42 0
30DEC25 5.25 C 0.00 0.00 0.00 0.65 -0.04 37 0 12 0
30DEC25 5.50 C 0.00 0.00 0.00 0.49 -0.04 39 0 3,030 0
30DEC25 5.75 C 0.36 0.38 0.36 0.36 -0.04 40 200 524 +200
30DEC25 6.00 C 0.24 0.26 0.24 0.26 -0.04 41 8 238 0
30DEC25 6.25 C 0.00 0.00 0.00 0.18 -0.02 41 0 285 0
30DEC25 6.50 C 0.00 0.00 0.00 0.13 -0.02 42 0 429 0
30DEC25 6.75 C 0.00 0.00 0.00 0.08 -0.02 41 0 559 0
30DEC25 7.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 84 0
30DEC25 7.25 C 0.00 0.00 0.00 0.04 -0.01 44 0 119 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 380 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 167 0
29JAN26 4.30 C 0.00 0.00 0.00 1.51 -0.03 33 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.42 -0.01 35 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.33 -0.01 36 0 37 0
29JAN26 4.60 C 0.00 0.00 0.00 1.25 -0.01 39 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.16 -0.02 38 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.08 -0.02 39 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.00 -0.02 39 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.93 -0.02 40 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.76 -0.02 41 0 30 0
29JAN26 5.50 C 0.00 0.00 0.00 0.62 -0.01 42 0 64 0
29JAN26 5.75 C 0.00 0.00 0.00 0.49 -0.01 43 0 357 0
29JAN26 6.00 C 0.40 0.40 0.38 0.38 -0.02 42 22 840 +12
29JAN26 6.25 C 0.31 0.31 0.31 0.31 0.00 44 4 634 0
29JAN26 6.50 C 0.00 0.00 0.00 0.24 0.00 45 0 315 0
29JAN26 6.75 C 0.00 0.00 0.00 0.18 0.00 44 0 16 0
29JAN26 7.00 C 0.00 0.00 0.00 0.14 0.00 45 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.10 0.00 44 0 7 0
29JAN26 7.50 C 0.00 0.00 0.00 0.08 0.00 45 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 0.00 45 0 14 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 0.00 45 0 71 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 0.00 44 0 46 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 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 1.55 -0.02 39 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.46 -0.02 38 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.38 -0.01 40 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.30 -0.02 40 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.21 -0.03 39 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.14 -0.03 40 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.07 -0.02 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.00 -0.02 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.85 -0.02 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.71 -0.01 43 0 60 0
26FEB26 5.75 C 0.00 0.00 0.00 0.58 -0.02 43 0 13 0
26FEB26 6.00 C 0.00 0.00 0.00 0.48 -0.02 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.40 -0.02 45 0 643 0
26FEB26 6.50 C 0.33 0.33 0.33 0.33 -0.01 46 2 347 +2
26FEB26 6.75 C 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.17 0.00 46 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 12 0
30MAR26 3.00 C 0.00 0.00 0.00 2.80 -0.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.61 -0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.52 -0.02 42 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.42 -0.03 38 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.32 -0.03 35 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.22 -0.04 31 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.14 -0.03 42 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.05 -0.02 43 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.96 -0.03 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.87 -0.02 43 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.78 -0.03 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.69 -0.03 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.61 -0.01 43 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.53 -0.03 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.45 -0.03 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.36 -0.04 42 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.29 -0.03 42 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.22 -0.03 43 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 1.15 -0.03 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.09 -0.02 44 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 0.94 -0.02 44 0 45 0
30MAR26 5.50 C 0.00 0.00 0.00 0.81 -0.04 45 0 137 0
30MAR26 5.75 C 0.00 0.00 0.00 0.69 -0.02 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.59 -0.01 46 0 53 0
30MAR26 6.25 C 0.00 0.00 0.00 0.50 -0.03 46 0 122 0
30MAR26 6.50 C 0.00 0.00 0.00 0.43 -0.02 47 0 55 0
30MAR26 6.75 C 0.00 0.00 0.00 0.37 -0.01 47 0 6 0
30MAR26 7.00 C 0.00 0.00 0.00 0.31 -0.01 47 0 598 0
30MAR26 7.25 C 0.00 0.00 0.00 0.26 -0.01 48 0 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.21 -0.01 47 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.17 -0.01 47 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.07 0.00 48 0 200 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 0.00 48 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 0.00 48 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.44 -0.04 0 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.35 -0.04 27 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.26 -0.05 31 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.17 -0.05 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.09 -0.04 36 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.02 -0.03 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.94 -0.03 40 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.86 -0.03 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.79 -0.03 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.72 -0.03 42 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.65 -0.03 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.58 -0.03 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.52 -0.02 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.45 -0.03 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.39 -0.03 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.33 -0.03 44 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.27 -0.03 44 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 1.14 -0.02 45 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 1.01 -0.03 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.90 -0.03 45 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.80 -0.02 46 0 33 0
29JUN26 6.25 C 0.00 0.00 0.00 0.71 -0.03 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.63 -0.02 46 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 -0.03 47 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.51 -0.03 48 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.45 -0.02 48 0 27 0
29JUN26 7.50 C 0.00 0.00 0.00 0.40 -0.02 48 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.35 -0.02 48 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.31 -0.01 48 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 -0.01 48 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.18 -0.01 47 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.84 -0.03 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.77 -0.04 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.71 -0.04 43 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.65 -0.04 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.59 -0.04 44 0 0 0
29SEP26 4.80 C 1.52 1.52 1.52 1.53 -0.04 44 1 1 +1
29SEP26 4.90 C 0.00 0.00 0.00 1.48 -0.03 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.42 -0.04 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.30 -0.03 45 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 1.18 -0.03 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.07 -0.03 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.97 -0.03 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.89 -0.02 46 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 -0.02 47 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 -0.04 46 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.69 -0.02 48 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.63 -0.02 48 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.57 -0.02 48 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.51 -0.03 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.46 -0.03 48 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.42 -0.02 48 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 -0.02 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 -0.02 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 -0.02 47 0 7 0
TOTAL CALL 241 32,564 +217
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 97 0 44 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 22 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 111 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 46 0 250 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 543 0
27NOV25 5.25 P 0.04 0.04 0.04 0.04 -0.01 44 1 373 +1
27NOV25 5.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 979 0
27NOV25 5.75 P 0.00 0.00 0.00 0.19 -0.01 42 0 974 0
27NOV25 6.00 P 0.00 0.00 0.00 0.34 -0.01 42 0 858 0
27NOV25 6.25 P 0.00 0.00 0.00 0.54 +0.03 46 0 691 0
27NOV25 6.50 P 0.00 0.00 0.00 0.77 +0.02 51 0 204 0
27NOV25 6.75 P 0.00 0.00 0.00 1.01 +0.02 58 0 148 0
27NOV25 7.00 P 0.00 0.00 0.00 1.26 +0.06 68 0 274 0
27NOV25 7.25 P 0.00 0.00 0.00 1.51 +0.06 77 0 75 0
27NOV25 7.50 P 0.00 0.00 0.00 1.76 +0.03 85 0 4 0
27NOV25 7.75 P 0.00 0.00 0.00 2.00 +0.02 87 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.25 +0.05 94 0 12 0
27NOV25 8.25 P 0.00 0.00 0.00 2.50 -0.01 100 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.76 +0.02 115 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 3.00 +0.01 113 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 3.25 +0.01 120 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 3.50 +0.03 126 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 3.75 +0.03 131 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 0.00 110 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 105 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 92 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 88 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 73 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 66 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 0.00 41 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 0.00 43 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 0.00 44 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.04 0.00 44 0 41 0
30DEC25 4.80 P 0.00 0.00 0.00 0.05 0.00 43 0 67 0
30DEC25 4.90 P 0.06 0.06 0.06 0.06 0.00 42 6 41 +6
30DEC25 5.00 P 0.00 0.00 0.00 0.08 0.00 43 0 354 0
30DEC25 5.25 P 0.14 0.14 0.14 0.13 -0.01 41 10 432 +10
30DEC25 5.50 P 0.00 0.00 0.00 0.22 -0.01 42 0 195 0
30DEC25 5.75 P 0.00 0.00 0.00 0.34 0.00 43 0 656 0
30DEC25 6.00 P 0.00 0.00 0.00 0.48 +0.01 42 0 486 0
30DEC25 6.25 P 0.00 0.00 0.00 0.66 +0.01 44 0 546 0
30DEC25 6.50 P 0.00 0.00 0.00 0.85 +0.01 44 0 101 0
30DEC25 6.75 P 0.00 0.00 0.00 1.07 +0.02 47 0 45 0
30DEC25 7.00 P 0.00 0.00 0.00 1.30 +0.02 50 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.54 +0.03 54 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 1.78 +0.02 57 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 2.02 +0.01 59 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.27 +0.02 64 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.52 0.00 69 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.76 +0.02 69 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.01 +0.02 73 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.26 0.00 77 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.51 +0.02 81 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.76 +0.04 85 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.01 +0.02 88 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.25 +0.03 87 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.05 +0.01 46 0 10 0
29JAN26 4.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.07 0.00 44 0 56 0
29JAN26 4.70 P 0.00 0.00 0.00 0.09 +0.01 45 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.11 +0.01 45 0 51 0
29JAN26 4.90 P 0.00 0.00 0.00 0.13 +0.01 45 0 30 0
29JAN26 5.00 P 0.00 0.00 0.00 0.16 +0.01 45 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 0.23 +0.01 44 0 160 0
29JAN26 5.50 P 0.00 0.00 0.00 0.34 +0.02 45 0 15 0
29JAN26 5.75 P 0.00 0.00 0.00 0.46 +0.02 45 0 664 0
29JAN26 6.00 P 0.00 0.00 0.00 0.60 +0.02 45 0 485 0
29JAN26 6.25 P 0.00 0.00 0.00 0.77 +0.03 46 0 310 0
29JAN26 6.50 P 0.00 0.00 0.00 0.95 +0.03 47 0 305 0
29JAN26 6.75 P 0.00 0.00 0.00 1.15 +0.03 48 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.36 +0.03 49 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.59 +0.03 51 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 1.82 +0.03 53 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.06 +0.03 56 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.31 +0.04 60 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.54 +0.02 60 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.78 +0.03 62 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.02 +0.03 63 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.26 0.00 63 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
26FEB26 4.70 P 0.14 0.14 0.14 0.14 +0.01 46 30 30 +30
26FEB26 4.80 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
26FEB26 5.00 P 0.22 0.22 0.22 0.22 +0.01 46 2 22 +2
26FEB26 5.25 P 0.00 0.00 0.00 0.31 +0.01 46 0 3 0
26FEB26 5.50 P 0.00 0.00 0.00 0.42 +0.02 46 0 228 0
26FEB26 5.75 P 0.00 0.00 0.00 0.54 +0.01 46 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.69 +0.02 47 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.85 +0.02 47 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.03 +0.02 48 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.22 +0.03 48 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.42 +0.02 49 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.64 +0.03 51 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.86 +0.03 51 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.09 +0.03 53 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.33 +0.03 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 43 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
30MAR26 3.60 P 0.00 0.00 0.00 0.02 0.00 44 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.03 0.00 46 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.04 0.00 46 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.06 +0.01 49 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.07 0.00 48 0 50 0
30MAR26 4.10 P 0.00 0.00 0.00 0.08 0.00 47 0 11 0
30MAR26 4.20 P 0.00 0.00 0.00 0.10 +0.01 48 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.11 0.00 47 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.13 0.00 47 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.15 0.00 47 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.18 +0.01 48 0 15 0
30MAR26 4.70 P 0.00 0.00 0.00 0.20 0.00 47 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 0.00 47 0 70 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 0.00 47 0 35 0
30MAR26 5.00 P 0.00 0.00 0.00 0.30 +0.01 47 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.40 +0.01 48 0 60 0
30MAR26 5.50 P 0.00 0.00 0.00 0.51 +0.01 48 0 449 0
30MAR26 5.75 P 0.00 0.00 0.00 0.64 +0.01 48 0 17 0
30MAR26 6.00 P 0.00 0.00 0.00 0.78 +0.01 48 0 68 0
30MAR26 6.25 P 0.00 0.00 0.00 0.94 +0.01 48 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.12 +0.02 49 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.30 +0.02 49 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.50 +0.02 50 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.70 +0.02 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.92 +0.02 52 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.14 +0.02 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.37 +0.02 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.61 +0.03 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.85 +0.03 58 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.08 +0.02 59 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.33 +0.03 61 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.57 +0.05 63 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.81 +0.04 64 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 0.00 49 0 27 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 0.00 49 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 0.00 48 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 0.00 48 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 0.00 48 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 0.00 48 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 -0.01 47 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 -0.01 46 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 0.00 47 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 0.00 47 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 0.00 46 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 +0.01 47 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.40 +0.01 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.44 +0.01 47 0 16 0
29JUN26 5.25 P 0.00 0.00 0.00 0.55 +0.01 47 0 50 0
29JUN26 5.50 P 0.00 0.00 0.00 0.67 +0.01 47 0 310 0
29JUN26 5.75 P 0.79 0.79 0.79 0.80 +0.01 48 30 333 +30
29JUN26 6.00 P 0.00 0.00 0.00 0.97 +0.02 49 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 1.12 +0.01 49 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.29 +0.01 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.47 +0.02 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.66 +0.02 50 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.85 +0.02 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.05 +0.01 51 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.26 +0.01 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.48 +0.02 52 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.70 +0.02 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.93 +0.03 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.16 +0.02 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.39 +0.02 56 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.63 +0.02 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.87 +0.02 58 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 0.00 48 0 40 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 0.00 48 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 -0.01 47 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 -0.01 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 0.00 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 -0.01 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 0.00 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 0.00 48 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.68 -0.01 48 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.82 0.00 48 0 100 0
29SEP26 5.75 P 0.00 0.00 0.00 0.95 0.00 48 0 5 0
29SEP26 6.00 P 1.10 1.10 1.10 1.10 0.00 48 10 80 +10
29SEP26 6.25 P 0.00 0.00 0.00 1.25 -0.01 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.42 0.00 49 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.60 0.00 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.78 0.00 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.97 0.00 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.16 0.00 50 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.37 +0.01 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.58 +0.01 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.79 +0.01 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.01 +0.01 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.23 +0.01 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.46 +0.02 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.69 +0.02 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.93 +0.02 56 0 2 0
TOTAL PUT 89 27,611 +89
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 52.72
27NOV25 36.00 C 0.00 0.00 0.00 16.76 -0.40 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 15.76 -0.46 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 14.75 -0.41 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 14.02 -0.14 94 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 12.75 -0.64 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 11.75 -0.51 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 10.79 -0.38 40 0 1 0
27NOV25 43.00 C 0.00 0.00 0.00 9.76 -0.42 0 0 8 0
27NOV25 44.00 C 0.00 0.00 0.00 8.76 -0.42 0 0 6 0
27NOV25 45.00 C 0.00 0.00 0.00 7.77 -0.46 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 6.77 -0.42 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 5.80 -0.40 23 0 30 0
27NOV25 48.00 C 0.00 0.00 0.00 4.81 -0.35 21 0 50 0
27NOV25 49.00 C 0.00 0.00 0.00 3.84 -0.35 21 0 21 0
27NOV25 50.00 C 0.00 0.00 0.00 2.93 -0.38 21 0 0 0
27NOV25 52.50 C 1.03 1.03 1.03 1.09 -0.25 21 1 452 +1
27NOV25 55.00 C 0.28 0.34 0.28 0.25 -0.10 21 44 677 -20
27NOV25 57.50 C 0.11 0.11 0.10 0.03 -0.02 21 16 392 +16
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 159 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 84 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 39 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 220 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 250 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 215 0
30DEC25 29.00 C 0.00 0.00 0.00 23.74 -0.56 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.74 -0.42 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.91 -0.60 65 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.72 -0.60 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.88 -0.30 43 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.00 -0.18 64 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.75 -0.42 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.76 -0.40 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 15.76 -0.46 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.75 -0.42 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.02 -0.14 46 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 12.75 -0.64 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.78 -0.48 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 10.79 -0.39 0 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 9.81 -0.39 0 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 8.82 -0.84 0 0 102 0
30DEC25 45.00 C 0.00 0.00 0.00 7.80 -0.84 0 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 6.89 -0.39 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.85 -0.80 0 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 4.96 -0.44 12 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 4.25 -0.26 20 0 58 0
30DEC25 50.00 C 3.30 3.33 3.26 3.35 -0.33 18 68 101 +57
30DEC25 52.50 C 0.00 0.00 0.00 1.77 -0.23 19 0 70 0
30DEC25 55.00 C 0.76 0.76 0.76 0.83 -0.11 20 3 248 0
30DEC25 57.50 C 0.00 0.00 0.00 0.30 -0.06 20 0 164 0
30DEC25 60.00 C 0.17 0.17 0.17 0.09 -0.02 20 5 98 0
30DEC25 62.50 C 0.00 0.00 0.00 0.03 0.00 21 0 76 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 35 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.78 -0.70 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.79 -0.80 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.81 -0.70 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.83 -0.83 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.90 -0.74 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 7.00 -0.62 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.12 -0.60 14 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.29 -0.35 17 0 4 0
29JAN26 49.00 C 0.00 0.00 0.00 4.51 -0.32 18 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 3.78 -0.42 19 0 4 0
29JAN26 52.50 C 0.00 0.00 0.00 2.35 -0.12 20 0 0 0
29JAN26 55.00 C 1.14 1.28 1.14 1.29 -0.09 20 90 385 +90
29JAN26 57.50 C 0.68 0.70 0.68 0.64 -0.06 21 30 112 +30
29JAN26 60.00 C 0.00 0.00 0.00 0.28 -0.02 21 0 6 0
29JAN26 62.50 C 0.00 0.00 0.00 0.11 -0.01 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 0.00 22 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.86 -0.73 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.93 -0.70 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.01 -0.65 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.12 -0.56 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.32 -0.30 17 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.42 -0.30 17 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.63 -0.19 18 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.88 -0.14 19 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.32 +0.04 21 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.82 +0.05 21 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.66 +0.07 20 0 50 0
26FEB26 57.50 C 0.00 0.00 0.00 1.00 +0.15 21 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.53 +0.13 21 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.26 +0.09 21 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.12 +0.05 21 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.06 +0.03 21 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.03 +0.02 22 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 24.11 -0.44 29 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.74 -0.83 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.14 -0.37 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.73 -0.86 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.88 -0.73 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.00 -0.62 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.19 -0.45 16 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.78 -0.87 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.78 -0.89 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.78 -0.44 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.02 -0.25 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.89 -0.74 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.95 -0.53 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.03 -0.56 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.12 -0.51 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.23 -0.46 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 8.36 -0.47 13 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.52 -0.48 17 0 6 0
30MAR26 47.00 C 0.00 0.00 0.00 6.72 -0.48 18 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.15 -0.29 21 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.41 -0.31 21 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.73 -0.32 21 0 187 0
30MAR26 52.50 C 0.00 0.00 0.00 3.15 -0.55 20 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 2.12 -0.32 21 0 154 0
30MAR26 57.50 C 1.35 1.35 1.35 1.36 -0.23 21 15 14 +3
30MAR26 60.00 C 0.95 0.95 0.94 0.80 -0.20 21 9 254 +9
30MAR26 62.50 C 0.00 0.00 0.00 0.45 -0.18 21 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.25 -0.12 21 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.13 -0.08 21 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.07 -0.04 21 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.00 -0.92 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.19 -0.45 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.03 -0.95 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.10 -0.91 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.18 -0.38 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.27 -0.37 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.37 -0.35 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 12.49 -0.33 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.63 -0.30 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.78 -0.27 16 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.97 -0.23 18 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.18 -0.20 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.42 -0.16 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.70 -0.12 20 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.01 -0.08 21 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 6.36 -0.05 21 0 10 0
29JUN26 50.00 C 5.20 5.40 5.20 5.75 -0.01 21 1,200 1,208 +1,200
29JUN26 52.50 C 3.65 4.07 3.65 4.39 +0.07 22 304 1,805 +304
29JUN26 55.00 C 0.00 0.00 0.00 3.37 +0.13 23 0 14 0
29JUN26 57.50 C 2.13 2.19 2.13 2.38 +0.15 22 30 35 +30
29JUN26 60.00 C 1.61 1.61 1.61 1.70 +0.17 22 15 25 +13
29JUN26 62.50 C 0.00 0.00 0.00 1.26 +0.17 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.87 +0.15 23 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.59 +0.13 23 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.39 +0.10 23 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.25 +0.07 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.16 +0.05 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.63 -0.34 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.79 -0.32 16 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.97 -0.30 18 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.18 -0.28 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.42 -0.25 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.69 -0.22 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.25 +0.07 24 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.56 +0.08 24 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.90 -0.15 24 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.28 -0.13 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.67 -0.11 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.34 -0.05 24 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 4.22 0.00 24 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 3.19 +0.03 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.46 +0.05 23 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.87 +0.06 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.42 +0.07 23 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 1.13 +0.07 24 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.84 +0.07 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.62 +0.06 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.43 +0.03 24 0 0 0
TOTAL CALL 1,830 8,852 +1,733
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 400 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 66 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 53 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 28 0 105 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 69 0
27NOV25 48.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 108 0
27NOV25 49.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 238 0
27NOV25 50.00 P 0.14 0.14 0.14 0.13 +0.04 21 10 269 0
27NOV25 52.50 P 0.80 0.87 0.80 0.83 +0.18 22 3 445 +1
27NOV25 55.00 P 2.22 2.22 2.22 2.53 +0.36 23 1 173 +1
27NOV25 57.50 P 0.00 0.00 0.00 4.85 +0.37 29 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 7.28 +0.27 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 9.78 +0.44 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 12.28 +0.35 0 0 5 0
27NOV25 67.50 P 0.00 0.00 0.00 14.78 +0.44 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 17.28 +0.44 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 19.78 +0.44 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 22.28 +0.31 0 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 43 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 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 30 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 25 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.09 0.09 0.09 0.02 0.00 20 6 261 0
30DEC25 46.00 P 0.11 0.11 0.11 0.05 +0.01 21 5 67 +5
30DEC25 47.00 P 0.00 0.00 0.00 0.10 +0.03 21 0 148 0
30DEC25 48.00 P 0.24 0.24 0.24 0.18 +0.05 20 22 133 +22
30DEC25 49.00 P 0.00 0.00 0.00 0.31 +0.07 20 0 80 0
30DEC25 50.00 P 0.52 0.56 0.52 0.52 +0.11 20 7 275 0
30DEC25 52.50 P 0.00 0.00 0.00 1.42 +0.22 21 0 207 0
30DEC25 55.00 P 2.82 2.82 2.82 2.96 +0.33 21 1 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.05 +0.41 24 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 7.37 +0.36 26 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 9.78 +0.41 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.29 +0.36 32 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.78 +0.42 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.30 +0.43 43 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.80 +0.46 47 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.28 +0.31 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.15 +0.04 21 0 60 0
29JAN26 47.00 P 0.34 0.34 0.34 0.24 +0.06 20 15 108 +15
29JAN26 48.00 P 0.48 0.48 0.48 0.38 +0.08 20 15 95 +9
29JAN26 49.00 P 0.00 0.00 0.00 0.58 +0.12 21 0 42 0
29JAN26 50.00 P 0.00 0.00 0.00 0.84 +0.16 21 0 30 0
29JAN26 52.50 P 0.00 0.00 0.00 1.81 +0.25 21 0 120 0
29JAN26 55.00 P 3.41 3.50 3.41 3.30 +0.35 21 60 61 +60
29JAN26 57.50 P 5.05 5.49 5.05 5.24 +0.41 23 45 45 +45
29JAN26 60.00 P 0.00 0.00 0.00 7.54 +0.53 25 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.07 +0.61 31 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.65 +0.72 38 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.88 +0.45 36 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.31 +0.41 37 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.80 +0.42 40 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.28 +0.31 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.07 +0.04 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.12 +0.07 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.19 +0.11 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.29 +0.15 21 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.42 +0.19 21 0 15 0
26FEB26 48.00 P 0.00 0.00 0.00 0.61 +0.26 21 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.84 +0.31 21 0 85 0
26FEB26 50.00 P 0.00 0.00 0.00 1.14 +0.38 21 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 2.10 +0.49 21 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.61 +0.58 22 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.47 +0.59 23 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.65 +0.64 24 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.07 +0.52 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.65 +0.72 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.96 +0.53 34 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.35 +0.39 35 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.86 +0.46 39 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.32 +0.35 40 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 29 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 24 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.14 -0.03 21 0 54 0
30MAR26 44.00 P 0.00 0.00 0.00 0.21 -0.03 21 0 40 0
30MAR26 45.00 P 0.00 0.00 0.00 0.31 -0.04 21 0 25 0
30MAR26 46.00 P 0.00 0.00 0.00 0.44 -0.02 21 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.61 -0.01 21 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.83 +0.01 21 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 1.09 +0.03 21 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 1.40 +0.04 21 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.38 -0.01 21 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 3.78 +0.07 21 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 5.68 +0.16 23 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.77 +0.25 24 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.12 +0.35 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.65 +0.45 31 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.99 +0.42 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.42 +0.36 34 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.95 +0.48 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.33 +0.36 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 +0.03 23 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 +0.04 23 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.13 +0.06 23 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.19 +0.09 23 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.26 +0.11 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.35 +0.14 23 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.46 +0.16 23 0 32 0
29JUN26 44.00 P 0.68 0.68 0.68 0.61 +0.21 23 19 30 -19
29JUN26 45.00 P 0.00 0.00 0.00 0.79 +0.26 23 0 5 0
29JUN26 46.00 P 0.86 0.86 0.86 1.00 +0.29 23 15 15 +15
29JUN26 47.00 P 1.28 1.28 1.28 1.24 +0.33 23 15 15 +15
29JUN26 48.00 P 0.00 0.00 0.00 1.52 +0.37 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.85 +0.41 23 0 0 0
29JUN26 50.00 P 2.13 2.36 2.13 2.21 +0.44 23 30 37 +30
29JUN26 52.50 P 0.00 0.00 0.00 3.24 +0.51 23 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.60 +0.58 23 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 6.41 +0.62 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.32 +0.62 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.44 +0.58 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.65 +0.45 26 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 14.99 +0.42 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.59 +0.53 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.05 +0.58 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.42 +0.42 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.47 +0.11 24 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.60 +0.13 24 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.74 +0.14 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.91 +0.17 24 0 0 0
29SEP26 44.00 P 1.21 1.21 1.17 1.11 +0.17 24 50 50 +50
29SEP26 45.00 P 0.00 0.00 0.00 1.38 +0.22 24 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.58 +0.19 23 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.89 +0.21 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.18 +0.20 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.61 +0.28 24 0 15 0
29SEP26 50.00 P 2.88 2.88 2.88 3.00 +0.28 24 20 44 +19
29SEP26 52.50 P 0.00 0.00 0.00 4.13 +0.41 24 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.48 +0.45 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.24 +0.49 25 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.03 +0.51 25 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.99 +0.52 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.13 +0.52 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.41 +0.50 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.83 +0.47 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.15 +0.26 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.47 +0.25 31 0 0 0
TOTAL PUT 339 5,918 +268
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$ 82.25
27NOV25 57.50 C 0.00 0.00 0.00 25.58 +0.21 127 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 22.59 -0.27 89 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 20.30 -0.14 91 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 17.61 -0.30 71 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 15.30 -0.09 70 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 12.49 -0.48 45 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 10.19 -0.26 46 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 7.50 -0.85 29 0 275 0
27NOV25 77.50 C 5.38 5.38 4.95 5.42 -0.49 32 218 258 +41
27NOV25 80.00 C 3.88 3.88 3.20 3.49 -0.53 30 373 629 -92
27NOV25 82.50 C 2.35 2.35 1.78 2.01 -0.43 30 99 945 -44
27NOV25 85.00 C 1.30 1.30 0.90 1.02 -0.28 29 361 1,544 -12
27NOV25 87.50 C 0.65 0.65 0.51 0.46 -0.22 29 206 873 +127
27NOV25 90.00 C 0.27 0.27 0.27 0.18 -0.12 29 2 2,685 0
27NOV25 92.50 C 0.00 0.00 0.00 0.06 -0.06 29 0 885 0
27NOV25 95.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 1,453 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,177 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 894 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 430 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 211 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 414 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 64 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 128 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 239 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 185 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 85 0
30DEC25 52.50 C 0.00 0.00 0.00 30.90 +0.49 91 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 27.51 -0.61 0 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 25.58 -0.05 68 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 22.80 -0.34 52 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 20.30 -0.47 46 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 17.82 -0.37 41 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 15.41 -0.34 38 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 12.60 -0.79 19 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 10.72 -0.03 32 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 8.27 -0.41 26 0 26 0
30DEC25 77.50 C 6.59 6.59 6.34 6.63 -0.18 29 60 255 +60
30DEC25 80.00 C 4.97 4.97 4.81 4.95 -0.51 29 60 510 +45
30DEC25 82.50 C 3.45 3.45 3.38 3.59 -0.37 29 7 348 +3
30DEC25 85.00 C 2.30 2.30 2.30 2.53 -0.33 29 2 264 +2
30DEC25 87.50 C 1.65 1.65 1.56 1.70 -0.26 29 29 688 +2
30DEC25 90.00 C 1.35 1.35 1.09 1.10 -0.20 29 117 2,350 +26
30DEC25 92.50 C 0.00 0.00 0.00 0.69 -0.14 29 0 3,362 0
30DEC25 95.00 C 0.60 0.60 0.60 0.42 -0.09 29 5 4,086 0
30DEC25 97.50 C 0.00 0.00 0.00 0.24 -0.07 28 0 189 0
30DEC25 100.00 C 0.25 0.26 0.25 0.14 -0.04 29 1,003 7,322 -751
30DEC25 102.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 290 0
30DEC25 105.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.03 0.00 30 0 605 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 0.00 30 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 25.58 -0.73 49 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.80 -0.54 34 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.44 -0.33 35 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.12 -0.39 35 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 16.03 +0.28 37 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 13.16 -0.79 26 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 10.89 -0.55 25 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.40 -0.30 30 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 7.61 -0.67 30 0 420 0
29JAN26 80.00 C 0.00 0.00 0.00 6.07 -0.47 29 0 525 0
29JAN26 82.50 C 0.00 0.00 0.00 4.76 -0.44 30 0 774 0
29JAN26 85.00 C 3.75 3.75 3.44 3.69 -0.36 30 33 114 +22
29JAN26 87.50 C 0.00 0.00 0.00 2.77 -0.32 30 0 455 0
29JAN26 90.00 C 0.00 0.00 0.00 2.04 -0.27 29 20 307 +9
29JAN26 92.50 C 0.00 0.00 0.00 1.47 -0.22 29 0 274 0
29JAN26 95.00 C 0.00 0.00 0.00 1.05 -0.17 29 0 166 0
29JAN26 97.50 C 0.00 0.00 0.00 0.73 -0.13 29 0 210 0
29JAN26 100.00 C 0.00 0.00 0.00 0.50 -0.10 29 0 70 0
29JAN26 102.50 C 0.00 0.00 0.00 0.34 -0.08 29 0 18 0
29JAN26 105.00 C 0.00 0.00 0.00 0.23 -0.05 29 0 38 0
29JAN26 107.50 C 0.00 0.00 0.00 0.15 -0.04 29 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 25.68 -0.63 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.28 -0.66 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.18 +0.21 41 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.66 +0.15 36 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.08 -0.04 30 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.26 +0.28 33 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.14 +0.09 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.69 -1.14 27 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.40 -0.67 30 0 71 0
26FEB26 80.00 C 6.95 6.95 6.95 6.90 -0.46 29 29 271 -1
26FEB26 82.50 C 0.00 0.00 0.00 5.61 -0.42 29 0 271 0
26FEB26 85.00 C 4.72 4.72 4.72 4.53 -0.37 30 10 41 +10
26FEB26 87.50 C 0.00 0.00 0.00 3.59 -0.33 30 0 60 0
26FEB26 90.00 C 0.00 0.00 0.00 2.79 -0.29 30 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 2.14 -0.25 29 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 1.63 -0.20 29 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 1.22 -0.17 29 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.91 -0.13 29 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.67 -0.10 29 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.48 -0.09 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.90 -0.29 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.74 -0.95 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.05 -0.26 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.28 -0.66 30 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.40 +0.27 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.66 -1.00 29 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 16.73 -0.58 32 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.52 -0.41 30 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.63 -0.42 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.62 -1.25 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.64 +0.03 32 0 100 0
30MAR26 80.00 C 0.00 0.00 0.00 7.76 -0.94 30 0 375 0
30MAR26 82.50 C 0.00 0.00 0.00 6.76 -0.60 31 0 435 0
30MAR26 85.00 C 0.00 0.00 0.00 5.70 -0.33 31 0 614 0
30MAR26 87.50 C 0.00 0.00 0.00 4.70 -0.26 31 0 1,342 0
30MAR26 90.00 C 0.00 0.00 0.00 3.85 -0.39 31 0 2,666 0
30MAR26 92.50 C 0.00 0.00 0.00 3.13 -0.35 31 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 2.52 -0.31 31 0 225 0
30MAR26 97.50 C 0.00 0.00 0.00 2.02 -0.27 31 0 347 0
30MAR26 100.00 C 0.00 0.00 0.00 1.60 -0.24 31 0 259 0
30MAR26 102.50 C 0.00 0.00 0.00 1.26 -0.21 31 0 47 0
30MAR26 105.00 C 0.00 0.00 0.00 0.99 -0.18 31 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.75 -0.17 30 0 401 0
30MAR26 110.00 C 0.00 0.00 0.00 0.58 -0.12 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.45 -0.10 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.35 -0.08 30 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.26 -0.07 30 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.21 -0.05 31 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.15 -0.05 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.12 -0.04 31 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.09 -0.03 31 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 26.51 +0.12 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.01 -0.01 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.99 -0.24 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.95 -0.28 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.93 -0.30 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.84 -0.53 31 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 14.22 -0.30 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.45 -0.47 31 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 11.01 -0.44 31 0 70 0
29JUN26 80.00 C 0.00 0.00 0.00 9.79 -0.32 32 0 157 0
29JUN26 82.50 C 8.75 8.75 8.75 8.60 -0.18 32 30 194 0
29JUN26 85.00 C 0.00 0.00 0.00 7.54 -0.22 32 0 299 0
29JUN26 87.50 C 0.00 0.00 0.00 6.67 -0.22 32 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 5.82 -0.18 32 0 1,474 0
29JUN26 92.50 C 0.00 0.00 0.00 5.06 -0.25 32 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 4.33 -0.25 32 0 117 0
29JUN26 97.50 C 0.00 0.00 0.00 3.74 -0.23 32 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 3.18 -0.20 32 0 2,432 0
29JUN26 102.50 C 0.00 0.00 0.00 2.74 -0.18 32 0 150 0
29JUN26 105.00 C 0.00 0.00 0.00 2.31 -0.17 32 0 84 0
29JUN26 107.50 C 0.00 0.00 0.00 1.98 -0.14 32 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.61 -0.19 32 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.38 -0.10 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.16 -0.10 32 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 0.98 -0.07 32 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.83 -0.07 32 0 235 0
29JUN26 122.50 C 0.00 0.00 0.00 0.69 -0.06 32 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.59 -0.05 32 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.49 -0.05 32 0 115 0
29SEP26 57.50 C 0.00 0.00 0.00 26.77 -0.53 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.80 -0.38 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.94 -0.27 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.69 -0.41 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.29 -0.94 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.02 -0.28 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.39 -0.39 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.93 -0.32 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.57 -0.33 31 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 11.31 -0.37 31 0 40 0
29SEP26 82.50 C 10.10 10.20 10.10 10.41 -0.11 32 144 144 +144
29SEP26 85.00 C 0.00 0.00 0.00 9.17 -0.32 32 0 40 0
29SEP26 87.50 C 0.00 0.00 0.00 8.27 -0.23 32 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 7.28 -0.37 32 0 20 0
29SEP26 92.50 C 0.00 0.00 0.00 6.83 -0.09 33 0 551 0
29SEP26 95.00 C 0.00 0.00 0.00 5.98 -0.23 32 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 5.37 -0.18 33 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.85 -0.17 33 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 4.29 -0.24 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.80 -0.25 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 3.37 -0.26 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.86 -0.25 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 2.55 -0.20 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.25 -0.20 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.96 -0.18 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.75 -0.15 32 0 11 0
TOTAL CALL 2,808 57,236 -409
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 682 0
27NOV25 72.50 P 0.00 0.00 0.00 0.04 0.00 30 0 208 0
27NOV25 75.00 P 0.22 0.22 0.22 0.14 0.00 29 50 652 +50
27NOV25 77.50 P 0.45 0.55 0.45 0.42 +0.01 29 36 732 +36
27NOV25 80.00 P 1.11 1.22 1.00 1.02 +0.09 29 1,018 1,602 +28
27NOV25 82.50 P 2.10 2.10 2.02 2.02 +0.12 28 17 915 +17
27NOV25 85.00 P 3.60 3.97 3.60 3.61 +0.33 28 81 975 -3
27NOV25 87.50 P 5.24 5.24 5.24 5.58 +0.43 28 2 601 +2
27NOV25 90.00 P 0.00 0.00 0.00 8.08 +0.74 37 0 2,663 0
27NOV25 92.50 P 0.00 0.00 0.00 10.57 +0.83 44 0 2,154 0
27NOV25 95.00 P 0.00 0.00 0.00 12.75 +0.60 0 0 690 0
27NOV25 97.50 P 0.00 0.00 0.00 15.25 +0.48 0 0 275 0
27NOV25 100.00 P 0.00 0.00 0.00 17.75 +0.09 0 0 55 0
27NOV25 102.50 P 0.00 0.00 0.00 20.25 +0.60 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 22.75 +0.52 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 25.84 +1.09 92 0 15 0
27NOV25 110.00 P 0.00 0.00 0.00 27.75 -0.21 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 30.25 +0.52 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 32.75 +0.48 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 35.25 +0.48 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 37.75 +0.49 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 40.25 +0.48 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 42.75 +0.49 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 45.25 +0.49 0 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 36 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 0.00 29 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.03 0.00 28 0 151 0
30DEC25 67.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 592 0
30DEC25 72.50 P 0.00 0.00 0.00 0.43 +0.03 29 0 510 0
30DEC25 75.00 P 0.85 0.88 0.85 0.82 +0.05 28 5 1,878 +5
30DEC25 77.50 P 1.46 1.46 1.35 1.36 +0.05 28 6 436 +6
30DEC25 80.00 P 2.09 2.42 2.09 2.20 +0.13 28 173 4,670 +173
30DEC25 82.50 P 0.00 0.00 0.00 3.35 +0.20 28 0 473 0
30DEC25 85.00 P 4.96 4.96 4.96 4.82 +0.23 28 30 7,852 0
30DEC25 87.50 P 0.00 0.00 0.00 6.36 +0.08 26 0 712 0
30DEC25 90.00 P 0.00 0.00 0.00 8.75 +0.92 31 0 953 0
30DEC25 92.50 P 0.00 0.00 0.00 10.95 +0.81 33 0 3,341 0
30DEC25 95.00 P 0.00 0.00 0.00 13.29 +0.76 35 0 643 0
30DEC25 97.50 P 0.00 0.00 0.00 15.74 +0.91 39 0 191 0
30DEC25 100.00 P 0.00 0.00 0.00 17.75 +0.09 0 0 103 0
30DEC25 102.50 P 0.00 0.00 0.00 20.60 +0.66 44 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 22.75 +0.29 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 25.84 +0.68 56 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 27.75 -0.21 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.25 +0.26 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.75 +0.32 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 35.59 +0.67 63 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 37.75 -0.08 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 40.40 +0.63 63 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 42.86 +0.25 64 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 45.25 +0.26 0 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 0.00 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.07 0.00 29 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 237 0
29JAN26 67.50 P 0.00 0.00 0.00 0.31 +0.01 29 0 64 0
29JAN26 70.00 P 0.00 0.00 0.00 0.56 +0.03 29 0 553 0
29JAN26 72.50 P 0.93 0.93 0.92 0.92 +0.03 29 35 127 -5
29JAN26 75.00 P 0.00 0.00 0.00 1.44 +0.07 29 0 89 0
29JAN26 77.50 P 0.00 0.00 0.00 2.15 +0.10 29 0 287 0
29JAN26 80.00 P 3.12 3.20 3.12 3.10 +0.16 29 33 638 +3
29JAN26 82.50 P 0.00 0.00 0.00 4.27 +0.22 28 0 503 0
29JAN26 85.00 P 0.00 0.00 0.00 5.71 +0.28 29 0 449 0
29JAN26 87.50 P 0.00 0.00 0.00 7.60 +0.56 31 0 214 0
29JAN26 90.00 P 0.00 0.00 0.00 9.46 +0.38 31 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 11.40 +0.79 31 0 333 0
29JAN26 95.00 P 0.00 0.00 0.00 13.68 +1.15 33 0 20 0
29JAN26 97.50 P 0.00 0.00 0.00 15.99 +0.68 35 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 17.92 +0.08 30 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.60 +0.30 36 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.75 -0.07 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.84 +0.45 46 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.19 +0.23 46 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.25 -0.01 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.75 0.00 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.18 +0.01 29 0 200 0
26FEB26 65.00 P 0.00 0.00 0.00 0.32 +0.01 29 0 65 0
26FEB26 67.50 P 0.00 0.00 0.00 0.56 +0.02 29 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.90 +0.04 29 0 5 0
26FEB26 72.50 P 0.00 0.00 0.00 1.34 +0.05 29 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 1.94 +0.09 29 0 258 0
26FEB26 77.50 P 0.00 0.00 0.00 2.72 +0.13 29 0 585 0
26FEB26 80.00 P 0.00 0.00 0.00 3.71 +0.17 29 0 326 0
26FEB26 82.50 P 4.63 4.63 4.63 4.91 +0.21 29 30 90 +30
26FEB26 85.00 P 0.00 0.00 0.00 6.34 +0.27 29 0 30 0
26FEB26 87.50 P 0.00 0.00 0.00 8.19 +0.54 30 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 9.91 +0.35 30 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 11.57 +0.01 29 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.68 +0.08 29 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.99 +0.44 31 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.58 +0.52 35 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.60 +0.16 32 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.07 +0.25 35 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 0.00 31 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.24 0.00 31 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.40 -0.01 31 0 50 0
30MAR26 65.00 P 0.00 0.00 0.00 0.64 -0.01 31 0 174 0
30MAR26 67.50 P 0.00 0.00 0.00 0.99 0.00 31 0 377 0
30MAR26 70.00 P 1.46 1.46 1.46 1.45 +0.07 31 3 12 0
30MAR26 72.50 P 0.00 0.00 0.00 1.97 +0.03 30 0 64 0
30MAR26 75.00 P 0.00 0.00 0.00 2.67 +0.05 30 0 807 0
30MAR26 77.50 P 0.00 0.00 0.00 3.52 +0.06 30 0 706 0
30MAR26 80.00 P 4.60 4.89 4.60 4.56 +0.10 30 8 3,511 +6
30MAR26 82.50 P 0.00 0.00 0.00 5.78 +0.19 30 0 260 0
30MAR26 85.00 P 0.00 0.00 0.00 7.20 +0.14 30 0 1,674 0
30MAR26 87.50 P 0.00 0.00 0.00 8.82 +0.12 30 0 1,161 0
30MAR26 90.00 P 0.00 0.00 0.00 10.57 +0.43 31 0 1,038 0
30MAR26 92.50 P 0.00 0.00 0.00 12.67 +0.48 32 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 14.67 +0.48 33 0 216 0
30MAR26 97.50 P 0.00 0.00 0.00 16.79 +0.83 34 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 18.58 +0.19 32 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 21.29 +0.70 36 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 23.52 +0.70 36 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.84 +0.45 37 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.19 +0.23 37 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.25 -0.01 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.79 +0.04 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.59 +0.67 42 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.75 -0.08 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.40 +0.63 43 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.86 +0.25 43 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.25 +0.26 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.60 +0.03 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.87 +0.04 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.27 +0.06 32 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.65 +0.04 31 0 2,577 0
29JUN26 67.50 P 0.00 0.00 0.00 2.20 +0.08 31 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 2.85 +0.09 31 0 53 0
29JUN26 72.50 P 0.00 0.00 0.00 3.63 +0.12 31 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 4.54 +0.16 31 0 1,553 0
29JUN26 77.50 P 0.00 0.00 0.00 5.53 +0.14 31 0 115 0
29JUN26 80.00 P 0.00 0.00 0.00 6.67 +0.17 31 0 100 0
29JUN26 82.50 P 0.00 0.00 0.00 8.18 +0.34 32 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 9.50 +0.06 32 0 478 0
29JUN26 87.50 P 0.00 0.00 0.00 11.33 +0.54 33 0 300 0
29JUN26 90.00 P 0.00 0.00 0.00 12.73 +0.30 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.39 -0.11 32 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 16.25 +0.21 32 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 18.20 +0.21 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.18 +0.23 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.28 +0.25 33 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.31 +0.20 33 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 26.37 +0.08 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.71 -0.16 33 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 30.98 +0.26 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.29 +0.39 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.61 -0.17 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.78 -0.05 31 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.40 +0.09 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.86 +0.25 35 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.25 +0.06 0 0 0 0
29SEP26 57.50 P 1.36 1.36 1.36 1.16 +0.01 32 1 116 +1
29SEP26 60.00 P 0.00 0.00 0.00 1.51 +0.02 32 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 2.06 +0.08 33 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.66 +0.04 33 0 7 0
29SEP26 67.50 P 0.00 0.00 0.00 3.33 +0.05 33 0 69 0
29SEP26 70.00 P 0.00 0.00 0.00 4.16 +0.06 33 0 94 0
29SEP26 72.50 P 0.00 0.00 0.00 5.07 +0.10 33 0 112 0
29SEP26 75.00 P 0.00 0.00 0.00 6.09 +0.15 33 0 536 0
29SEP26 77.50 P 0.00 0.00 0.00 7.18 +0.08 33 0 444 0
29SEP26 80.00 P 0.00 0.00 0.00 8.42 +0.14 33 0 801 0
29SEP26 82.50 P 0.00 0.00 0.00 9.78 +0.23 33 0 861 0
29SEP26 85.00 P 0.00 0.00 0.00 11.10 +0.03 33 0 71 0
29SEP26 87.50 P 0.00 0.00 0.00 12.79 +0.24 33 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 14.44 +0.22 34 0 227 0
29SEP26 92.50 P 0.00 0.00 0.00 16.11 +0.23 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 17.91 +0.21 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.69 +0.16 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.66 +0.32 34 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 23.69 +0.23 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.69 +0.29 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.71 +0.21 34 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 29.68 +0.34 34 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.03 +0.06 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.07 +0.13 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.40 -0.05 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.45 +0.13 34 0 0 0
TOTAL PUT 1,528 64,071 +349
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$ 7.21
27NOV25 4.70 C 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.97 +0.04 24 0 72 0
27NOV25 6.50 C 0.00 0.00 0.00 0.72 +0.04 0 0 504 0
27NOV25 6.75 C 0.00 0.00 0.00 0.48 +0.04 21 0 220 0
27NOV25 7.00 C 0.21 0.22 0.21 0.25 +0.04 17 2 955 0
27NOV25 7.25 C 0.09 0.09 0.09 0.10 +0.02 18 1 238 +1
27NOV25 7.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 140 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 125 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 36 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 55 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 2.91 +0.03 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.22 +0.05 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.99 +0.06 40 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.72 +0.04 0 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.98 +0.01 0 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.74 +0.01 0 0 364 0
30DEC25 6.75 C 0.00 0.00 0.00 0.52 +0.04 17 0 133 0
30DEC25 7.00 C 0.00 0.00 0.00 0.35 +0.05 19 0 508 0
30DEC25 7.25 C 0.16 0.16 0.16 0.19 +0.02 18 190 444 +190
30DEC25 7.50 C 0.09 0.09 0.07 0.10 +0.02 18 285 314 +205
30DEC25 7.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 76 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 0.00 19 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.51 +0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.27 +0.10 53 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.99 +0.02 0 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.76 +0.03 15 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.54 +0.04 16 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.35 +0.02 16 0 180 0
29JAN26 7.25 C 0.20 0.20 0.19 0.21 +0.03 17 60 411 +60
29JAN26 7.50 C 0.12 0.12 0.12 0.12 +0.02 17 30 70 +30
29JAN26 7.75 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.27 +0.08 48 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.00 +0.03 13 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.76 +0.02 15 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.55 +0.03 16 0 80 0
26FEB26 7.00 C 0.00 0.00 0.00 0.37 +0.03 17 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.23 +0.02 17 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.14 +0.02 17 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 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 22 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.54 +0.05 30 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.27 +0.08 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.00 +0.02 12 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.76 +0.02 13 0 26 0
30MAR26 6.75 C 0.00 0.00 0.00 0.56 0.00 16 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.40 +0.02 17 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.27 +0.01 17 0 44 0
30MAR26 7.50 C 0.00 0.00 0.00 0.18 +0.01 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.12 +0.01 18 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 0.00 18 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 0.03 +0.01 19 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 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 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.54 +0.05 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.44 +0.05 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.27 +0.08 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.24 0.00 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.05 +0.04 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.85 +0.04 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.68 +0.03 19 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.53 +0.01 19 0 42 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 -0.01 18 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 +0.01 18 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 0.00 19 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 0.03 +0.01 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 19 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 2.54 +0.05 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.44 +0.05 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.27 +0.08 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.00 +0.05 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.76 +0.04 20 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.50 +0.02 14 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.30 +0.05 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.11 +0.04 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.94 +0.03 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.79 +0.03 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 +0.03 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.54 +0.03 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 +0.02 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 +0.01 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 +0.01 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 +0.01 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 0.09 +0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
TOTAL CALL 568 5,694 +486
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 102 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 88 0 0 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 68 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 315 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 313 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 1,100 0
27NOV25 7.00 P 0.04 0.04 0.04 0.04 0.00 20 16 748 0
27NOV25 7.25 P 0.00 0.00 0.00 0.13 -0.02 18 0 684 0
27NOV25 7.50 P 0.35 0.35 0.35 0.32 -0.04 21 20 25 +20
27NOV25 7.75 P 0.00 0.00 0.00 0.56 -0.03 29 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.81 -0.03 38 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.06 -0.03 46 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.31 -0.03 53 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.56 -0.03 60 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.81 -0.03 67 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.06 -0.03 73 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.31 -0.03 79 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 453 0
30DEC25 6.50 P 0.00 0.00 0.00 0.02 0.00 21 0 834 0
30DEC25 6.75 P 0.00 0.00 0.00 0.05 0.00 20 0 856 0
30DEC25 7.00 P 0.13 0.13 0.13 0.11 -0.01 20 2 765 -2
30DEC25 7.25 P 0.24 0.24 0.24 0.22 -0.02 20 100 601 +100
30DEC25 7.50 P 0.00 0.00 0.00 0.38 -0.03 20 0 204 0
30DEC25 7.75 P 0.00 0.00 0.00 0.58 -0.04 21 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.82 -0.05 25 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.07 -0.05 31 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.33 -0.05 37 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.59 -0.05 44 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.84 -0.05 48 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.10 -0.04 54 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.36 -0.02 60 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.61 -0.03 64 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 0.00 18 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 152 0
29JAN26 6.75 P 0.00 0.00 0.00 0.10 0.00 18 0 195 0
29JAN26 7.00 P 0.22 0.22 0.22 0.19 -0.01 17 9 40 -9
29JAN26 7.25 P 0.00 0.00 0.00 0.33 -0.01 18 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.51 -0.02 18 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.72 -0.02 20 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.95 -0.02 21 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.18 -0.03 22 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.43 -0.02 25 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.67 -0.03 26 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.92 -0.02 30 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.15 -0.05 20 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.43 -0.03 39 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.12 -0.02 17 0 80 0
26FEB26 7.00 P 0.00 0.00 0.00 0.22 -0.02 17 0 80 0
26FEB26 7.25 P 0.37 0.37 0.37 0.35 -0.02 17 9 17 +9
26FEB26 7.50 P 0.00 0.00 0.00 0.53 -0.02 18 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.74 -0.02 19 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.96 -0.03 20 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.20 -0.02 23 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.44 -0.02 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.68 -0.03 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.93 -0.02 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.20 0.00 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.44 -0.02 36 0 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 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 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 22 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 67 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 960 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 -0.01 18 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.16 -0.02 18 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.27 0.00 18 0 30 0
30MAR26 7.25 P 0.00 0.00 0.00 0.40 -0.01 18 0 19 0
30MAR26 7.50 P 0.00 0.00 0.00 0.57 -0.01 19 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.76 -0.02 19 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.98 -0.03 20 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.21 -0.01 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.46 -0.01 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.70 -0.01 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.94 -0.01 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.20 0.00 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.44 -0.02 33 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.65 -0.05 24 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 23 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 20 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 0.06 -0.01 19 0 30 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 -0.02 19 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.25 -0.02 19 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.36 -0.01 19 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.49 -0.01 19 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.65 -0.01 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.83 -0.02 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.03 -0.02 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.25 -0.02 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.48 -0.02 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.72 -0.01 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.96 -0.01 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.20 -0.01 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.44 -0.02 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.65 -0.05 21 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 22 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 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 0.14 0.14 0.14 0.12 -0.01 21 50 50 +50
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 -0.02 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 -0.03 21 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 -0.02 21 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 -0.03 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.91 -0.04 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.10 -0.04 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.30 -0.05 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.52 -0.05 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.75 -0.05 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.99 -0.05 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.23 -0.05 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.48 -0.02 29 0 0 0
TOTAL PUT 206 11,630 +168
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$ 13.63
27NOV25 8.50 C 0.00 0.00 0.00 5.14 +0.06 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 4.89 +0.03 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.64 +0.04 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.39 +0.05 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.14 +0.13 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.90 +0.07 67 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.65 +0.14 62 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.15 +0.15 52 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.65 +0.14 42 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.15 +0.16 33 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.65 +0.16 24 0 11 0
27NOV25 12.50 C 0.00 0.00 0.00 1.15 +0.12 15 0 90 0
27NOV25 13.00 C 0.66 0.66 0.66 0.66 +0.09 14 20 86 0
27NOV25 13.50 C 0.21 0.23 0.21 0.29 +0.08 18 550 1,233 +550
27NOV25 14.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 498 0
27NOV25 14.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 49 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 6.17 +0.01 64 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.92 +0.14 59 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.64 +0.10 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.42 +0.02 46 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.20 +0.07 68 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.92 +0.06 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.67 +0.07 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.42 +0.08 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.14 +0.13 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.90 +0.07 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.65 +0.13 0 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 3.18 +0.15 21 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.68 +0.07 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.23 +0.16 32 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.67 +0.13 0 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 1.21 +0.08 16 0 198 0
30DEC25 13.00 C 0.00 0.00 0.00 0.79 +0.05 17 0 158 0
30DEC25 13.50 C 0.00 0.00 0.00 0.47 +0.04 18 0 196 0
30DEC25 14.00 C 0.00 0.00 0.00 0.25 +0.02 19 0 85 0
30DEC25 14.50 C 0.14 0.14 0.14 0.12 +0.01 19 10 312 +10
30DEC25 15.00 C 0.08 0.08 0.08 0.05 0.00 19 15 40 +15
30DEC25 15.50 C 0.05 0.05 0.05 0.02 0.00 20 15 15 +15
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 22 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 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 5.02 +0.16 60 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.70 +0.10 32 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.45 +0.02 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.21 +0.18 34 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.92 +0.09 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.65 +0.12 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.19 +0.13 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.68 +0.07 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.23 +0.10 19 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.71 +0.08 0 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.31 +0.08 19 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 0.90 +0.05 18 0 50 0
29JAN26 13.50 C 0.57 0.57 0.57 0.60 +0.05 18 15 15 +15
29JAN26 14.00 C 0.00 0.00 0.00 0.38 +0.02 19 0 65 0
29JAN26 14.50 C 0.00 0.00 0.00 0.22 +0.02 19 0 100 0
29JAN26 15.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.23 +0.08 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.07 +0.16 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.67 +0.09 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.21 +0.09 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.71 +0.09 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.25 +0.10 12 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.78 +0.12 15 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.38 +0.08 18 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.02 +0.07 19 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.72 +0.06 19 0 1 0
26FEB26 14.00 C 0.00 0.00 0.00 0.48 +0.04 19 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.32 +0.03 20 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.20 +0.02 20 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.94 +0.16 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.69 +0.15 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.44 +0.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.20 +0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.02 +0.16 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.71 +0.11 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.46 +0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.23 +0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.07 +0.16 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.73 +0.15 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.24 +0.12 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.27 +0.07 17 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.83 +0.07 19 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.41 +0.06 19 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 1.09 +0.11 21 0 110 0
30MAR26 13.50 C 0.00 0.00 0.00 0.78 +0.07 20 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.54 +0.02 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.38 +0.03 21 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.26 +0.03 21 0 185 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 +0.02 21 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 18.00 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 5.45 +0.05 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.20 +0.07 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.02 +0.11 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.71 +0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.46 +0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.23 +0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.07 +0.16 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.73 +0.15 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.24 +0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.77 +0.09 19 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.30 +0.09 18 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.89 +0.07 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.53 +0.07 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.26 +0.14 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.00 +0.13 22 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.77 +0.10 21 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.57 +0.05 21 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.43 +0.04 21 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.33 +0.04 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.25 +0.04 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 +0.03 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.21 +0.08 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.02 +0.11 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.72 +0.11 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.47 +0.04 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.23 +0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.07 +0.16 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.73 +0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.24 +0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.82 +0.05 19 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.44 +0.09 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.16 +0.19 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.84 +0.12 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.55 +0.11 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.30 +0.14 23 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 1.08 +0.09 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 +0.11 23 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.70 +0.07 23 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.57 +0.06 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.46 +0.05 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 +0.05 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 +0.02 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
TOTAL CALL 625 4,244 +605
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 201 0
27NOV25 13.00 P 0.02 0.02 0.02 0.03 -0.02 19 100 260 -38
27NOV25 13.50 P 0.00 0.00 0.00 0.15 -0.07 19 0 1,217 0
27NOV25 14.00 P 0.47 0.47 0.47 0.45 -0.12 20 50 465 +50
27NOV25 14.50 P 0.00 0.00 0.00 0.90 -0.13 25 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 1.41 -0.13 36 0 3 0
27NOV25 15.50 P 0.00 0.00 0.00 1.91 -0.15 44 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 2.41 -0.17 53 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.92 -0.09 63 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.42 -0.09 70 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.91 -0.10 74 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.42 -0.15 83 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 2,395 0
30DEC25 12.50 P 0.00 0.00 0.00 0.04 -0.03 18 0 265 0
30DEC25 13.00 P 0.12 0.12 0.12 0.13 -0.04 19 9 169 +9
30DEC25 13.50 P 0.00 0.00 0.00 0.30 -0.08 19 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.58 -0.12 19 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.96 -0.12 20 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.42 -0.12 23 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.93 -0.13 30 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.44 -0.14 36 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.96 -0.09 43 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.42 -0.20 43 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.91 -0.10 46 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.42 -0.15 51 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.10 -0.03 19 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.21 -0.06 19 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.40 -0.09 19 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.68 -0.10 20 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.03 -0.13 20 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.46 -0.13 22 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.93 -0.14 25 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.44 -0.14 30 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.96 -0.14 35 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.43 -0.19 37 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.98 -0.04 45 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.48 -0.09 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.15 -0.04 20 0 0 0
26FEB26 13.00 P 0.30 0.30 0.30 0.28 -0.07 20 15 15 +15
26FEB26 13.50 P 0.00 0.00 0.00 0.49 -0.07 20 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.76 -0.09 20 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.10 -0.10 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.50 -0.11 22 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.95 -0.12 24 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.44 -0.14 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.96 -0.14 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.43 -0.19 33 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.98 -0.04 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.48 -0.09 43 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.17 -0.04 21 0 80 0
30MAR26 12.50 P 0.00 0.00 0.00 0.31 -0.04 21 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.49 -0.06 21 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.73 -0.07 21 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.00 -0.09 21 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.38 -0.11 22 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.78 -0.11 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.21 -0.12 24 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.66 -0.14 25 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.14 -0.14 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.63 -0.12 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.13 -0.12 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.63 -0.08 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 -0.01 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.31 -0.02 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.45 -0.04 21 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.64 -0.06 21 0 27 0
29JUN26 13.50 P 0.00 0.00 0.00 0.90 -0.06 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.18 -0.08 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.55 -0.07 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.92 -0.09 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.33 -0.09 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.76 -0.11 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.21 -0.12 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.68 -0.12 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.16 -0.13 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.65 -0.13 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 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 0.00 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.68 -0.02 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.89 -0.01 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.11 -0.08 23 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.39 -0.10 23 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.75 -0.07 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.11 -0.07 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.49 -0.08 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.89 -0.10 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.32 -0.11 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.77 -0.11 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.23 -0.12 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.71 -0.12 29 0 0 0
TOTAL PUT 174 9,191 +36
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$ 128.70
14NOV25 95.00 C 0.00 0.00 0.00 33.73 +2.89 106 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 31.23 +2.89 94 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 28.73 +2.89 82 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 26.23 +2.88 65 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 24.32 +3.46 158 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 21.24 +2.77 73 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 18.76 +2.79 74 0 0 0
14NOV25 112.50 C 18.00 18.00 18.00 16.30 +2.30 74 1 0 -1
14NOV25 115.00 C 14.40 14.40 14.40 13.89 +2.51 74 2 33 -2
14NOV25 117.50 C 0.00 0.00 0.00 11.46 +2.32 67 0 2 0
14NOV25 120.00 C 9.80 9.80 9.80 9.24 +2.11 68 16 5 -16
14NOV25 122.50 C 7.80 8.10 7.80 7.13 +1.73 67 44 444 0
14NOV25 125.00 C 5.21 8.00 5.21 5.60 +1.44 74 152 1,218 -142
14NOV25 127.50 C 5.50 5.51 4.08 3.95 +0.91 71 49 632 -23
14NOV25 130.00 C 5.00 5.00 2.93 2.94 +0.84 75 249 1,230 -86
14NOV25 132.50 C 2.01 3.18 2.01 1.98 +0.58 75 193 1,697 +51
14NOV25 135.00 C 2.30 2.30 1.55 1.28 +0.38 74 356 862 +167
14NOV25 137.50 C 1.74 1.74 1.06 0.79 +0.23 74 49 210 +33
14NOV25 140.00 C 1.60 1.60 0.78 0.47 +0.14 74 581 647 +441
14NOV25 142.50 C 0.70 0.78 0.70 0.26 +0.07 74 35 229 +35
14NOV25 145.00 C 0.53 0.53 0.41 0.14 +0.03 74 101 117 +101
14NOV25 147.50 C 0.45 0.45 0.27 0.08 +0.02 75 102 102 +102
21NOV25 102.50 C 0.00 0.00 0.00 26.43 +2.70 70 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 24.32 +2.91 84 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 21.73 +2.61 73 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 19.46 +2.65 73 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 16.76 +2.37 59 0 0 0
21NOV25 115.00 C 15.43 15.43 15.43 14.75 +1.47 64 2 2 +2
21NOV25 117.50 C 0.00 0.00 0.00 12.85 +2.09 66 0 0 0
21NOV25 120.00 C 0.00 0.00 0.00 11.23 +1.96 70 0 0 0
21NOV25 122.50 C 0.00 0.00 0.00 9.47 +1.51 69 0 1 0
21NOV25 125.00 C 0.00 0.00 0.00 8.00 +1.38 70 0 5 0
21NOV25 127.50 C 7.80 7.80 7.80 6.68 +1.13 70 1 1 +1
21NOV25 130.00 C 6.60 6.60 5.48 5.53 +0.96 71 30 24 +21
21NOV25 132.50 C 0.00 0.00 0.00 4.58 +0.89 72 0 0 0
21NOV25 135.00 C 4.40 4.46 3.86 3.76 +0.82 73 94 524 +2
21NOV25 137.50 C 3.60 3.60 3.50 3.11 +0.79 74 7 27 +7
21NOV25 140.00 C 3.04 3.04 2.79 2.46 +0.65 74 31 32 +14
21NOV25 142.50 C 2.68 2.68 2.68 1.93 +0.54 74 65 66 +50
21NOV25 145.00 C 0.00 0.00 0.00 1.50 +0.43 74 0 3 0
21NOV25 147.50 C 1.74 1.76 1.55 1.15 +0.34 74 26 38 +26
27NOV25 60.00 C 0.00 0.00 0.00 68.79 +2.89 0 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 66.30 +2.90 105 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 64.72 +3.29 205 0 214 0
27NOV25 67.50 C 0.00 0.00 0.00 61.30 +2.89 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 58.81 +2.89 84 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 56.31 +2.89 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 53.82 +2.90 81 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 51.32 +2.89 0 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 49.25 +2.94 129 0 105 0
27NOV25 82.50 C 0.00 0.00 0.00 46.33 +2.89 64 0 665 0
27NOV25 85.00 C 0.00 0.00 0.00 44.28 +2.90 116 0 821 0
27NOV25 87.50 C 0.00 0.00 0.00 42.11 +3.65 122 0 748 0
27NOV25 90.00 C 0.00 0.00 0.00 39.35 +3.13 105 0 624 0
27NOV25 92.50 C 0.00 0.00 0.00 36.38 +2.74 65 0 282 0
27NOV25 95.00 C 0.00 0.00 0.00 33.91 +2.70 64 0 656 0
27NOV25 97.50 C 0.00 0.00 0.00 31.47 +2.72 65 0 337 0
27NOV25 100.00 C 29.40 29.40 29.40 29.05 +2.03 65 1 1,212 0
27NOV25 102.50 C 0.00 0.00 0.00 26.86 +2.93 72 0 916 0
27NOV25 105.00 C 0.00 0.00 0.00 24.33 +2.92 65 0 847 0
27NOV25 107.50 C 0.00 0.00 0.00 21.73 +1.75 56 0 1,537 0
27NOV25 110.00 C 21.00 21.00 19.95 19.46 +2.13 56 6 300 -1
27NOV25 112.50 C 0.00 0.00 0.00 17.22 +1.48 55 0 1,660 0
27NOV25 115.00 C 16.60 16.60 16.60 15.28 +1.62 58 1 1,288 0
27NOV25 117.50 C 0.00 0.00 0.00 14.23 +2.73 69 0 767 0
27NOV25 120.00 C 12.83 14.00 11.41 11.76 +1.93 61 337 3,657 -116
27NOV25 122.50 C 0.00 0.00 0.00 10.19 +1.66 62 0 1,065 0
27NOV25 125.00 C 10.88 10.88 8.50 8.76 +1.56 62 238 1,960 -177
27NOV25 127.50 C 8.70 8.70 8.40 7.46 +1.25 63 45 1,235 0
27NOV25 130.00 C 7.50 7.50 6.08 6.40 +1.19 64 1,623 6,813 +1,262
27NOV25 132.50 C 6.51 6.51 5.40 5.40 +1.10 64 137 1,079 +54
27NOV25 135.00 C 5.65 5.65 4.57 4.57 +1.05 65 42 3,657 -24
27NOV25 137.50 C 4.99 4.99 3.92 3.66 +0.81 64 59 1,636 +29
27NOV25 140.00 C 4.00 4.30 3.36 3.16 +0.87 66 171 1,139 -31
27NOV25 142.50 C 3.00 3.60 2.85 2.57 +0.74 66 254 794 +30
27NOV25 145.00 C 2.74 3.05 2.32 2.07 +0.62 66 308 1,094 -54
27NOV25 147.50 C 2.25 2.28 2.20 1.66 +0.52 66 37 766 -15
27NOV25 150.00 C 2.00 2.00 1.70 1.32 +0.44 65 220 2,000 +190
27NOV25 152.50 C 1.55 1.55 1.42 1.04 +0.36 65 24 582 -6
27NOV25 155.00 C 1.40 1.40 1.22 0.81 +0.28 65 51 676 -15
27NOV25 157.50 C 0.00 0.00 0.00 0.63 +0.23 65 0 1,173 0
27NOV25 160.00 C 0.90 0.90 0.90 0.49 +0.19 65 200 1,224 +15
27NOV25 162.50 C 0.00 0.00 0.00 0.38 +0.15 65 0 1,987 0
30DEC25 42.00 C 0.00 0.00 0.00 86.90 +2.90 80 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 85.90 +2.89 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 84.91 +2.90 81 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 83.91 +2.89 0 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 82.92 +2.90 80 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 81.92 +2.89 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 80.93 +2.90 79 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 79.93 +2.89 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 78.94 +2.90 77 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 76.45 +2.90 65 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 73.96 +2.89 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 71.47 +2.68 0 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 69.86 +3.89 128 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 66.50 +2.90 60 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 64.90 +3.47 117 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 61.52 +2.89 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 59.04 +2.90 55 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 57.50 +3.84 102 0 180 0
30DEC25 75.00 C 0.00 0.00 0.00 54.07 +2.89 52 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 51.59 +2.89 52 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 49.25 +2.94 63 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 46.85 +2.09 64 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 44.44 +2.83 63 3,500 3,844 -201
30DEC25 87.50 C 0.00 0.00 0.00 42.11 +2.14 64 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 39.35 +2.55 51 0 9,295 0
30DEC25 92.50 C 0.00 0.00 0.00 37.23 +2.05 58 0 1,804 0
30DEC25 95.00 C 0.00 0.00 0.00 35.34 +2.55 64 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 31.47 +2.30 0 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 29.26 +1.08 33 0 10,262 0
30DEC25 102.50 C 0.00 0.00 0.00 27.02 +1.79 38 0 2,196 0
30DEC25 105.00 C 0.00 0.00 0.00 25.54 +2.61 49 0 9,425 0
30DEC25 107.50 C 0.00 0.00 0.00 22.96 +1.74 44 0 1,400 0
30DEC25 110.00 C 0.00 0.00 0.00 21.05 +1.81 46 0 2,033 0
30DEC25 112.50 C 0.00 0.00 0.00 19.22 +1.21 47 0 1,904 0
30DEC25 115.00 C 18.00 18.08 18.00 17.54 +1.82 48 33 12,979 0
30DEC25 117.50 C 16.50 16.50 16.50 15.85 +1.21 48 3 1,663 -3
30DEC25 120.00 C 15.70 15.70 14.40 14.31 +1.79 49 46 1,749 -3
30DEC25 122.50 C 0.00 0.00 0.00 12.87 +1.64 49 0 2,955 0
30DEC25 125.00 C 13.00 13.00 11.50 11.53 +1.53 49 28 851 0
30DEC25 127.50 C 11.00 11.00 10.61 10.29 +1.42 50 14 1,645 -10
30DEC25 130.00 C 9.83 9.83 9.21 9.30 +1.40 51 43 5,794 -24
30DEC25 132.50 C 9.00 9.00 8.65 8.13 +1.09 50 12 1,526 +6
30DEC25 135.00 C 7.94 7.94 7.26 7.41 +1.16 52 41 4,690 -22
30DEC25 137.50 C 7.41 7.41 6.82 6.51 +1.06 51 36 1,543 +21
30DEC25 140.00 C 6.80 6.80 5.75 5.88 +1.14 52 69 1,520 -6
30DEC25 142.50 C 5.75 5.81 5.51 5.14 +1.04 52 51 4,756 0
30DEC25 145.00 C 5.20 5.21 4.81 4.48 +0.94 52 112 973 +74
30DEC25 147.50 C 5.00 5.00 4.69 3.89 +0.84 52 92 295 +92
30DEC25 150.00 C 4.50 4.50 3.92 3.37 +0.75 52 144 1,755 +88
30DEC25 152.50 C 3.85 3.85 3.85 2.91 +0.67 52 1 508 0
30DEC25 155.00 C 3.36 3.36 3.36 2.51 +0.60 52 10 438 0
30DEC25 157.50 C 0.00 0.00 0.00 2.15 +0.53 52 0 229 0
30DEC25 160.00 C 2.90 2.90 2.63 1.85 +0.47 52 5 1,529 0
30DEC25 162.50 C 0.00 0.00 0.00 1.58 +0.41 52 0 360 0
30DEC25 165.00 C 2.37 2.37 2.26 1.34 +0.36 52 11 543 0
30DEC25 167.50 C 2.16 2.17 2.16 1.14 +0.31 52 5 661 0
30DEC25 170.00 C 1.99 1.99 1.85 0.97 +0.27 52 4 2,003 0
30DEC25 172.50 C 0.00 0.00 0.00 0.82 +0.24 52 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.69 +0.20 52 0 405 0
30DEC25 177.50 C 0.00 0.00 0.00 0.59 +0.18 52 0 353 0
30DEC25 180.00 C 1.33 1.33 1.30 0.49 +0.15 52 50 4,002 +30
30DEC25 182.50 C 1.42 1.42 1.42 0.41 +0.13 52 1 1,490 +1
30DEC25 185.00 C 0.00 0.00 0.00 0.35 +0.12 52 0 277 0
30DEC25 187.50 C 0.00 0.00 0.00 0.29 +0.10 52 0 79 0
30DEC25 190.00 C 0.00 0.00 0.00 0.24 +0.08 52 0 434 0
30DEC25 192.50 C 0.00 0.00 0.00 0.20 +0.07 52 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.17 +0.06 52 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.14 +0.05 52 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.12 +0.04 52 0 299 0
30DEC25 205.00 C 0.00 0.00 0.00 0.08 +0.03 52 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 1,010 0
29JAN26 90.00 C 0.00 0.00 0.00 40.82 +3.61 61 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 38.49 +3.31 59 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 35.45 +2.66 49 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 34.14 +3.51 57 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 31.09 +2.91 49 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 29.64 +3.09 53 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 26.36 +1.75 44 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 24.93 +1.78 47 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 22.62 +1.90 45 0 12 0
29JAN26 112.50 C 0.00 0.00 0.00 20.92 +1.75 45 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 19.28 +1.00 46 0 1,419 0
29JAN26 117.50 C 0.00 0.00 0.00 17.74 +1.76 46 0 600 0
29JAN26 120.00 C 17.00 17.00 17.00 16.28 +1.73 47 5 1,243 -5
29JAN26 122.50 C 0.00 0.00 0.00 14.91 +1.61 47 0 526 0
29JAN26 125.00 C 12.50 12.50 12.50 13.73 +1.68 48 1 1,086 0
29JAN26 127.50 C 13.60 13.70 13.30 12.42 +1.32 47 4 821 0
29JAN26 130.00 C 11.83 11.83 11.83 11.36 +1.27 48 3 1,765 0
29JAN26 132.50 C 0.00 0.00 0.00 10.39 +1.24 48 0 748 0
29JAN26 135.00 C 11.00 11.00 11.00 9.48 +1.10 49 4 1,370 -4
29JAN26 137.50 C 0.00 0.00 0.00 8.74 +1.15 49 0 635 0
29JAN26 140.00 C 8.40 8.40 8.27 8.00 +1.19 50 47 2,088 0
29JAN26 142.50 C 0.00 0.00 0.00 7.23 +1.13 50 0 194 0
29JAN26 145.00 C 6.91 6.91 6.91 6.50 +1.05 50 60 247 +39
29JAN26 147.50 C 0.00 0.00 0.00 5.83 +0.97 50 0 101 0
29JAN26 150.00 C 5.80 6.20 5.80 5.22 +0.89 50 69 499 +21
29JAN26 152.50 C 0.00 0.00 0.00 4.67 +0.82 50 0 229 0
29JAN26 155.00 C 5.25 5.28 5.25 4.17 +0.75 50 34 470 +10
29JAN26 157.50 C 0.00 0.00 0.00 3.71 +0.68 49 0 326 0
29JAN26 160.00 C 0.00 0.00 0.00 3.30 +0.62 49 0 446 0
29JAN26 162.50 C 4.00 4.00 4.00 2.93 +0.56 49 3 1,895 0
26FEB26 95.00 C 0.00 0.00 0.00 36.34 +2.85 48 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 34.96 +3.83 53 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 32.88 +2.68 53 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 31.08 +3.95 53 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 28.86 +2.85 51 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 27.34 +3.09 52 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 24.54 +2.09 47 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 22.43 +2.07 45 0 3 0
26FEB26 115.00 C 0.00 0.00 0.00 20.88 +1.46 45 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 19.40 +1.54 46 0 50 0
26FEB26 120.00 C 0.00 0.00 0.00 18.21 +1.46 47 0 52 0
26FEB26 122.50 C 0.00 0.00 0.00 16.98 +1.82 47 0 65 0
26FEB26 125.00 C 0.00 0.00 0.00 15.59 +1.58 47 0 95 0
26FEB26 127.50 C 0.00 0.00 0.00 14.30 +1.33 47 0 65 0
26FEB26 130.00 C 0.00 0.00 0.00 13.25 +1.27 47 0 130 0
26FEB26 132.50 C 0.00 0.00 0.00 12.29 +1.21 48 0 386 0
26FEB26 135.00 C 0.00 0.00 0.00 11.59 +1.33 49 0 50 0
26FEB26 137.50 C 0.00 0.00 0.00 10.58 +1.09 48 0 15 0
26FEB26 140.00 C 0.00 0.00 0.00 9.83 +1.16 49 0 30 0
26FEB26 142.50 C 10.00 10.00 10.00 9.10 +1.19 49 10 25 +10
26FEB26 145.00 C 0.00 0.00 0.00 8.32 +1.11 49 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.61 +1.05 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 87.26 +2.89 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 86.28 +2.90 53 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 85.29 +2.89 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 84.31 +2.90 54 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 83.32 +2.90 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 82.33 +2.89 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 81.35 +2.90 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 80.36 +2.89 46 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 79.38 +2.90 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 76.91 +2.89 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 74.44 +2.65 40 0 1,541 0
30MAR26 57.50 C 0.00 0.00 0.00 72.00 +3.21 49 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 69.86 +3.20 65 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 67.10 +2.88 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 64.90 +3.11 58 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 62.47 +2.12 56 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 59.56 +1.62 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 57.70 +3.32 54 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 55.69 +2.73 59 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 52.41 +2.51 40 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 50.12 +1.19 43 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 48.74 +2.92 55 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 45.38 +1.35 41 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 43.31 +2.73 44 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 41.12 +2.05 44 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 39.76 +3.14 50 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 38.55 +3.40 55 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 34.96 +1.56 45 0 784 0
30MAR26 100.00 C 33.73 33.73 33.73 32.88 +1.13 45 5 816 -5
30MAR26 102.50 C 0.00 0.00 0.00 31.08 +1.47 45 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 29.28 +1.37 46 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 27.82 +1.44 47 0 254 0
30MAR26 110.00 C 0.00 0.00 0.00 25.66 +0.85 45 0 662 0
30MAR26 112.50 C 0.00 0.00 0.00 24.34 +1.63 46 0 1,052 0
30MAR26 115.00 C 0.00 0.00 0.00 22.63 +1.13 46 0 5,020 0
30MAR26 117.50 C 0.00 0.00 0.00 21.54 +1.28 47 0 11,500 0
30MAR26 120.00 C 0.00 0.00 0.00 20.23 +1.15 47 0 2,887 0
30MAR26 122.50 C 0.00 0.00 0.00 18.58 +1.58 46 0 1,764 0
30MAR26 125.00 C 18.18 18.18 18.18 17.36 +1.48 46 8 27,988 -8
30MAR26 127.50 C 0.00 0.00 0.00 16.23 +1.39 47 0 1,414 0
30MAR26 130.00 C 0.00 0.00 0.00 15.19 +1.11 47 3,500 3,804 +3,500
30MAR26 132.50 C 15.60 15.60 14.20 14.22 +1.34 47 8 1,315 +3
30MAR26 135.00 C 0.00 0.00 0.00 13.29 +1.25 48 0 598 0
30MAR26 137.50 C 12.78 12.85 12.78 12.44 +1.08 48 235 1,304 +235
30MAR26 140.00 C 12.43 12.43 12.02 12.01 +1.42 49 285 875 +285
30MAR26 142.50 C 0.00 0.00 0.00 11.01 +1.21 49 0 200 0
30MAR26 145.00 C 0.00 0.00 0.00 10.34 +1.28 49 0 2,728 0
30MAR26 147.50 C 0.00 0.00 0.00 9.58 +1.21 49 0 207 0
30MAR26 150.00 C 9.66 10.27 9.40 8.88 +1.15 49 210 2,014 +98
30MAR26 152.50 C 0.00 0.00 0.00 8.22 +1.09 49 0 119 0
30MAR26 155.00 C 0.00 0.00 0.00 7.60 +1.03 49 0 20 0
30MAR26 157.50 C 0.00 0.00 0.00 7.02 +0.96 49 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 6.49 +0.91 49 0 27,366 0
30MAR26 162.50 C 0.00 0.00 0.00 5.99 +0.86 49 0 66 0
30MAR26 165.00 C 0.00 0.00 0.00 5.53 +0.81 49 0 56 0
30MAR26 167.50 C 0.00 0.00 0.00 5.10 +0.76 49 0 46 0
30MAR26 170.00 C 0.00 0.00 0.00 4.70 +0.72 49 0 1,177 0
30MAR26 172.50 C 0.00 0.00 0.00 4.33 +0.67 49 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 3.98 +0.62 49 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 3.67 +0.59 49 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 3.37 +0.54 49 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 3.10 +0.51 49 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 2.85 +0.48 49 0 93 0
30MAR26 187.50 C 0.00 0.00 0.00 2.62 +0.45 49 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 2.41 +0.48 49 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 2.21 +0.44 49 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 1.97 +0.35 48 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 1.81 +0.33 48 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 1.71 +0.35 49 0 528 0
30MAR26 205.00 C 0.00 0.00 0.00 1.40 +0.27 48 0 0 0
30MAR26 210.00 C 3.16 3.16 3.16 1.17 +0.22 48 65 145 +65
30MAR26 215.00 C 0.00 0.00 0.00 0.99 +0.20 48 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.83 +0.17 48 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 87.64 +2.90 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 86.66 +2.89 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 85.69 +2.90 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 84.71 +2.89 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 83.74 +2.89 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 82.77 +2.90 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 81.79 +2.89 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 80.82 +2.89 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 79.85 +2.89 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 77.43 +2.89 47 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 75.02 +2.88 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 72.62 +2.88 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 70.24 +2.87 47 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 67.87 +2.44 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 66.40 +3.31 59 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 64.06 +3.71 58 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 61.73 +3.65 56 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 59.21 +3.23 53 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 57.49 +3.87 56 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 54.08 +2.26 45 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 51.52 +1.61 42 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 49.42 +1.96 43 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 47.72 +2.01 46 0 65 0
29JUN26 87.50 C 0.00 0.00 0.00 45.62 +2.72 45 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 43.59 +3.31 45 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 41.60 +2.92 45 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 38.89 +1.44 41 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 37.51 +2.15 44 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 36.22 +2.50 46 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 34.26 +1.86 45 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 32.53 +2.48 44 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 31.15 +1.94 45 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 29.15 +1.16 44 0 493 0
29JUN26 112.50 C 0.00 0.00 0.00 28.01 +1.34 45 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 27.97 +2.86 49 0 1,245 0
29JUN26 117.50 C 23.88 23.88 23.88 25.87 +2.04 47 3 320 -3
29JUN26 120.00 C 0.00 0.00 0.00 23.75 +1.54 45 0 282 0
29JUN26 122.50 C 0.00 0.00 0.00 22.66 +1.69 45 0 418 0
29JUN26 125.00 C 0.00 0.00 0.00 21.37 +1.47 45 0 917 0
29JUN26 127.50 C 0.00 0.00 0.00 20.31 +1.43 45 0 419 0
29JUN26 130.00 C 0.00 0.00 0.00 19.31 +1.57 45 5,000 10,255 +5,000
29JUN26 132.50 C 0.00 0.00 0.00 18.36 +1.35 46 0 840 0
29JUN26 135.00 C 0.00 0.00 0.00 17.46 +1.31 46 0 608 0
29JUN26 137.50 C 0.00 0.00 0.00 16.62 +1.36 46 0 610 0
29JUN26 140.00 C 0.00 0.00 0.00 15.82 +1.32 47 0 514 0
29JUN26 142.50 C 0.00 0.00 0.00 14.83 +1.04 46 0 259 0
29JUN26 145.00 C 0.00 0.00 0.00 14.35 +1.24 47 0 247 0
29JUN26 147.50 C 0.00 0.00 0.00 13.67 +1.28 47 0 355 0
29JUN26 150.00 C 13.00 13.00 13.00 12.77 +1.09 47 2 330 +2
29JUN26 152.50 C 0.00 0.00 0.00 12.32 +1.31 48 0 116 0
29JUN26 155.00 C 0.00 0.00 0.00 11.63 +1.26 47 0 165 0
29JUN26 157.50 C 0.00 0.00 0.00 10.98 +1.21 47 0 120 0
29JUN26 160.00 C 0.00 0.00 0.00 10.36 +1.16 47 0 371 0
29JUN26 162.50 C 0.00 0.00 0.00 9.78 +1.12 47 0 60 0
29JUN26 165.00 C 0.00 0.00 0.00 9.22 +1.07 47 5,000 5,122 +4,999
29JUN26 167.50 C 0.00 0.00 0.00 8.70 +1.03 47 0 146 0
29JUN26 170.00 C 0.00 0.00 0.00 8.20 +0.98 47 0 1,737 0
29JUN26 172.50 C 0.00 0.00 0.00 7.50 +0.91 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 7.29 +0.91 47 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 6.67 +0.84 47 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 6.47 +0.82 47 0 54 0
29JUN26 182.50 C 0.00 0.00 0.00 5.92 +0.77 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 5.74 +0.75 47 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 5.25 +0.70 47 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 5.09 +0.68 47 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 4.66 +0.64 47 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 4.38 +0.60 47 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 4.13 +0.58 47 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 4.00 +0.56 47 0 8 0
29JUN26 205.00 C 0.00 0.00 0.00 3.55 +0.52 47 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 3.05 +0.45 47 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 2.70 +0.41 47 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 2.40 +0.38 47 0 155 0
29SEP26 65.00 C 0.00 0.00 0.00 66.52 +2.81 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 64.30 +2.79 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 62.12 +2.78 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.97 +2.76 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 57.86 +2.73 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.79 +2.70 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.76 +2.67 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 51.51 +2.37 45 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 49.53 +2.30 44 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 47.95 +2.57 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.70 +2.13 44 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 44.31 +2.49 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.07 +2.62 44 0 110 0
29SEP26 97.50 C 0.00 0.00 0.00 40.88 +2.42 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 39.24 +2.37 46 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 37.64 +2.32 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 35.50 +1.92 44 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 33.95 +1.57 44 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 32.50 +2.02 44 0 9 0
29SEP26 112.50 C 0.00 0.00 0.00 31.78 +2.14 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 29.69 +1.92 44 0 909 0
29SEP26 117.50 C 0.00 0.00 0.00 28.60 +2.06 45 0 58 0
29SEP26 120.00 C 0.00 0.00 0.00 27.05 +1.60 44 0 35 0
29SEP26 122.50 C 0.00 0.00 0.00 25.89 +1.58 44 0 154 0
29SEP26 125.00 C 0.00 0.00 0.00 24.81 +1.21 44 0 196 0
29SEP26 127.50 C 0.00 0.00 0.00 23.78 +1.51 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 22.80 +1.46 45 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 21.85 +1.42 45 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 20.97 +1.39 45 0 94 0
29SEP26 137.50 C 20.91 20.91 20.75 20.12 +1.35 45 12 165 +7
29SEP26 140.00 C 20.00 20.00 20.00 19.66 +1.26 46 20 131 -14
29SEP26 142.50 C 0.00 0.00 0.00 18.58 +1.31 46 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 17.82 +1.26 46 0 60 0
29SEP26 147.50 C 0.00 0.00 0.00 17.13 +1.23 46 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 16.46 +1.30 46 0 51 0
29SEP26 152.50 C 0.00 0.00 0.00 15.84 +1.33 47 0 88 0
29SEP26 155.00 C 0.00 0.00 0.00 15.21 +1.38 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 14.52 +1.34 47 0 120 0
29SEP26 160.00 C 0.00 0.00 0.00 13.86 +1.29 47 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 13.22 +1.25 47 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 12.62 +1.21 47 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 12.04 +1.48 47 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 11.49 +1.13 47 0 3 0
29SEP26 172.50 C 0.00 0.00 0.00 10.96 +1.09 47 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 10.15 +1.02 46 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 9.68 +0.98 46 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 9.52 +0.99 47 0 57 0
29SEP26 182.50 C 0.00 0.00 0.00 8.81 +0.92 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 8.66 +0.92 47 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 8.26 +1.10 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 7.88 +0.86 46 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 7.51 +0.82 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 7.17 +0.80 46 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 6.84 +0.77 46 0 50 0
29SEP26 200.00 C 0.00 0.00 0.00 6.52 +0.74 46 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 5.93 +0.68 46 0 106 0
29SEP26 210.00 C 7.10 7.10 7.10 5.40 +0.64 46 16 111 +16
29SEP26 215.00 C 0.00 0.00 0.00 4.77 +0.57 46 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 4.47 +0.55 46 0 60 0
TOTAL CALL 24,860 337,377 +16,218
14NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
14NOV25 105.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 122 0
14NOV25 107.50 P 0.00 0.00 0.00 0.01 -0.04 75 0 117 0
14NOV25 110.00 P 0.00 0.00 0.00 0.03 -0.09 75 0 278 0
14NOV25 112.50 P 0.00 0.00 0.00 0.07 -0.18 74 0 172 0
14NOV25 115.00 P 0.22 0.25 0.19 0.16 -0.30 74 54 944 0
14NOV25 117.50 P 0.36 0.42 0.35 0.34 -0.50 74 29 241 +1
14NOV25 120.00 P 0.63 0.73 0.60 0.65 -0.72 74 16 352 -5
14NOV25 122.50 P 1.02 1.30 0.97 1.16 -0.99 74 140 309 -23
14NOV25 125.00 P 1.59 1.90 1.59 1.90 -1.35 75 75 259 +61
14NOV25 127.50 P 2.70 3.30 2.47 2.93 -1.72 75 85 36 +15
14NOV25 130.00 P 3.75 4.00 3.75 4.25 -2.06 76 69 129 +69
14NOV25 132.50 P 0.00 0.00 0.00 5.86 -2.16 77 0 0 0
14NOV25 135.00 P 7.00 7.00 7.00 7.74 -2.29 79 60 60 +60
14NOV25 137.50 P 0.00 0.00 0.00 9.81 -2.67 82 0 0 0
14NOV25 140.00 P 0.00 0.00 0.00 12.07 -2.66 87 0 0 0
14NOV25 142.50 P 0.00 0.00 0.00 14.34 -2.78 90 0 0 0
14NOV25 145.00 P 0.00 0.00 0.00 16.78 -2.74 98 0 0 0
14NOV25 147.50 P 0.00 0.00 0.00 19.24 -2.49 106 0 0 0
21NOV25 102.50 P 0.30 0.30 0.30 0.17 -0.10 74 10 110 +10
21NOV25 105.00 P 0.36 0.36 0.36 0.28 -0.15 74 100 103 +100
21NOV25 107.50 P 0.50 0.50 0.50 0.44 -0.25 73 4 4 +4
21NOV25 110.00 P 0.70 0.70 0.70 0.68 -0.34 74 5 45 +5
21NOV25 112.50 P 1.00 1.00 1.00 1.01 -0.41 74 2 2 +2
21NOV25 115.00 P 1.24 1.25 1.24 1.36 -0.56 72 34 34 +34
21NOV25 117.50 P 1.60 1.60 1.60 1.89 -0.70 72 33 33 +33
21NOV25 120.00 P 2.23 2.45 2.23 2.59 -0.84 73 44 42 +41
21NOV25 122.50 P 3.20 3.20 3.20 3.41 -1.09 73 2 3 +2
21NOV25 125.00 P 3.64 4.14 3.64 4.40 -1.30 73 126 150 +125
21NOV25 127.50 P 4.98 5.56 4.98 5.56 -1.55 73 3 3 +3
21NOV25 130.00 P 5.50 5.50 5.50 7.10 -1.56 75 2 2 +2
21NOV25 132.50 P 0.00 0.00 0.00 8.60 -1.80 76 0 0 0
21NOV25 135.00 P 0.00 0.00 0.00 10.24 -1.32 77 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 12.06 -1.36 77 0 0 0
21NOV25 140.00 P 0.00 0.00 0.00 13.99 -2.32 79 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 16.03 -1.36 80 0 0 0
21NOV25 145.00 P 0.00 0.00 0.00 18.12 -1.40 81 0 0 0
21NOV25 147.50 P 0.00 0.00 0.00 20.41 -2.39 84 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 124 0 708 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 117 0 508 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 111 0 849 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 105 0 789 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,404 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 94 0 329 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,585 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 84 0 816 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,180 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 576 0
27NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,041 0
27NOV25 87.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 1,111 0
27NOV25 90.00 P 0.18 0.18 0.18 0.02 -0.01 65 4 828 -4
27NOV25 92.50 P 0.00 0.00 0.00 0.04 -0.02 66 0 429 0
27NOV25 95.00 P 0.24 0.24 0.24 0.07 -0.03 66 40 1,475 0
27NOV25 97.50 P 0.00 0.00 0.00 0.12 -0.05 65 0 1,172 0
27NOV25 100.00 P 0.34 0.36 0.34 0.19 -0.09 65 33 1,229 0
27NOV25 102.50 P 0.44 0.44 0.44 0.31 -0.12 65 6 620 0
27NOV25 105.00 P 0.51 0.55 0.51 0.48 -0.17 65 42 2,272 -22
27NOV25 107.50 P 0.70 0.70 0.66 0.71 -0.24 65 710 7,888 +540
27NOV25 110.00 P 0.90 0.94 0.90 1.02 -0.30 65 14 11,152 +5
27NOV25 112.50 P 1.16 1.31 1.16 1.33 -0.45 64 1,512 3,969 -177
27NOV25 115.00 P 1.57 1.80 1.56 1.82 -0.55 64 22 7,444 +21
27NOV25 117.50 P 2.05 2.19 2.04 2.43 -0.64 64 65 2,775 -24
27NOV25 120.00 P 2.61 3.00 2.57 3.15 -0.84 64 168 4,131 -54
27NOV25 122.50 P 3.01 3.77 3.01 4.00 -1.00 64 169 1,453 +9
27NOV25 125.00 P 4.50 4.65 4.49 5.08 -1.25 64 43 1,985 -19
27NOV25 127.50 P 5.64 5.71 5.64 6.17 -1.57 63 8 1,878 -1
27NOV25 130.00 P 6.84 6.99 6.84 7.74 -1.48 66 1,249 5,125 +808
27NOV25 132.50 P 0.00 0.00 0.00 9.31 -1.58 67 0 600 0
27NOV25 135.00 P 0.00 0.00 0.00 10.96 -1.72 68 0 1,033 0
27NOV25 137.50 P 11.80 11.80 11.80 12.74 -1.60 69 2 591 -2
27NOV25 140.00 P 0.00 0.00 0.00 14.60 -2.11 69 0 1,165 0
27NOV25 142.50 P 0.00 0.00 0.00 16.59 -2.25 70 0 254 0
27NOV25 145.00 P 0.00 0.00 0.00 18.68 -1.14 72 0 195 0
27NOV25 147.50 P 0.00 0.00 0.00 20.82 -2.48 73 0 85 0
27NOV25 150.00 P 0.00 0.00 0.00 22.80 -2.84 71 0 13 0
27NOV25 152.50 P 0.00 0.00 0.00 25.37 -2.24 77 0 31 0
27NOV25 155.00 P 0.00 0.00 0.00 26.99 -3.40 66 0 10 0
27NOV25 157.50 P 0.00 0.00 0.00 30.14 -1.80 83 0 3 0
27NOV25 160.00 P 0.00 0.00 0.00 32.57 -2.65 86 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 35.05 -2.15 90 0 60 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 407 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 639 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,404 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 17,283 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 12,837 0
30DEC25 77.50 P 0.26 0.26 0.26 0.02 -0.01 51 2 7,980 -2
30DEC25 80.00 P 0.27 0.27 0.27 0.04 -0.01 52 50 10,095 0
30DEC25 82.50 P 0.00 0.00 0.00 0.06 -0.02 52 0 2,288 0
30DEC25 85.00 P 0.37 0.37 0.36 0.10 -0.03 52 3,747 15,199 +1,469
30DEC25 87.50 P 0.45 0.45 0.45 0.15 -0.04 52 20 7,647 0
30DEC25 90.00 P 0.00 0.00 0.00 0.23 -0.05 52 0 10,883 0
30DEC25 92.50 P 0.00 0.00 0.00 0.33 -0.09 52 0 2,358 0
30DEC25 95.00 P 0.00 0.00 0.00 0.47 -0.13 52 0 3,227 0
30DEC25 97.50 P 0.00 0.00 0.00 0.66 -0.16 52 0 3,771 0
30DEC25 100.00 P 1.00 1.00 1.00 0.91 -0.19 52 411 15,099 0
30DEC25 102.50 P 1.27 1.27 1.21 1.19 -0.28 52 16 1,881 -4
30DEC25 105.00 P 1.48 1.56 1.48 1.56 -0.31 52 135 5,362 -135
30DEC25 107.50 P 1.83 1.83 1.83 1.95 -0.35 51 2 2,588 0
30DEC25 110.00 P 2.30 2.41 2.28 2.41 -0.48 51 32 2,822 +2
30DEC25 112.50 P 2.80 2.80 2.80 3.02 -0.51 51 2 3,060 0
30DEC25 115.00 P 3.23 3.60 3.23 3.67 -0.67 51 41 13,554 -9
30DEC25 117.50 P 4.30 4.30 4.14 4.47 -0.75 51 89 5,033 +18
30DEC25 120.00 P 4.90 5.32 4.89 5.34 -0.92 50 16 1,798 +3
30DEC25 122.50 P 6.00 6.13 5.98 6.45 -1.01 51 8 628 +5
30DEC25 125.00 P 7.07 7.42 6.88 7.63 -1.00 51 10 465 -7
30DEC25 127.50 P 8.40 8.50 8.22 8.91 -1.25 52 64 818 +59
30DEC25 130.00 P 9.45 9.76 9.45 10.32 -1.38 52 11 639 0
30DEC25 132.50 P 0.00 0.00 0.00 11.87 -1.40 53 0 517 0
30DEC25 135.00 P 0.00 0.00 0.00 13.51 -0.84 54 0 3,174 0
30DEC25 137.50 P 0.00 0.00 0.00 14.47 -2.46 50 0 967 0
30DEC25 140.00 P 0.00 0.00 0.00 16.93 -1.25 54 0 1,095 0
30DEC25 142.50 P 0.00 0.00 0.00 18.77 -0.92 55 0 80 0
30DEC25 145.00 P 20.00 20.00 20.00 20.67 -2.07 55 1 189 0
30DEC25 147.50 P 0.00 0.00 0.00 22.68 -2.15 56 0 168 0
30DEC25 150.00 P 0.00 0.00 0.00 24.71 -2.27 56 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 26.86 -1.27 57 0 1 0
30DEC25 155.00 P 0.00 0.00 0.00 29.02 -1.67 58 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 31.27 -1.43 59 0 30 0
30DEC25 160.00 P 0.00 0.00 0.00 33.55 -1.89 60 0 20 0
30DEC25 162.50 P 0.00 0.00 0.00 35.86 -1.78 61 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 38.23 -1.74 62 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 40.61 -1.98 64 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 43.04 -1.37 66 0 208 0
30DEC25 172.50 P 0.00 0.00 0.00 45.49 -1.70 68 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 47.95 -1.84 70 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 49.92 -1.97 66 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 52.54 -1.69 69 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 55.28 -1.71 74 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 57.12 -3.72 68 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 60.23 -2.18 77 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 61.99 -2.21 70 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 63.80 -2.90 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 66.30 -3.20 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 69.79 -3.55 80 0 15 0
30DEC25 200.00 P 0.00 0.00 0.00 71.30 -3.37 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 76.30 -2.90 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 81.30 -2.90 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 86.30 -2.90 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 91.30 -2.90 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 0.60 -0.12 49 0 890 0
29JAN26 92.50 P 0.00 0.00 0.00 0.78 -0.17 49 0 548 0
29JAN26 95.00 P 0.00 0.00 0.00 1.06 -0.20 49 0 327 0
29JAN26 97.50 P 0.00 0.00 0.00 1.35 -0.28 49 0 701 0
29JAN26 100.00 P 0.00 0.00 0.00 1.74 -0.27 49 0 853 0
29JAN26 102.50 P 0.00 0.00 0.00 2.14 -0.37 49 0 817 0
29JAN26 105.00 P 0.00 0.00 0.00 2.57 -0.38 49 0 903 0
29JAN26 107.50 P 0.00 0.00 0.00 3.08 -0.49 49 0 2,258 0
29JAN26 110.00 P 0.00 0.00 0.00 3.69 -0.55 48 0 9,028 0
29JAN26 112.50 P 4.10 4.10 4.10 4.37 -0.69 48 5 1,270 +5
29JAN26 115.00 P 0.00 0.00 0.00 5.19 -0.70 48 0 2,508 0
29JAN26 117.50 P 5.84 5.84 5.84 6.09 -0.80 48 3 6,311 +3
29JAN26 120.00 P 0.00 0.00 0.00 7.10 -0.83 48 0 481 0
29JAN26 122.50 P 0.00 0.00 0.00 8.23 -1.07 49 0 570 0
29JAN26 125.00 P 9.11 9.11 9.11 9.51 -1.05 49 22 89 +8
29JAN26 127.50 P 0.00 0.00 0.00 10.85 -1.15 50 0 84 0
29JAN26 130.00 P 0.00 0.00 0.00 12.29 -1.22 50 0 382 0
29JAN26 132.50 P 0.00 0.00 0.00 13.68 -1.37 50 0 285 0
29JAN26 135.00 P 0.00 0.00 0.00 15.27 -1.27 50 0 1,643 0
29JAN26 137.50 P 0.00 0.00 0.00 17.04 -1.63 51 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 18.71 -0.66 51 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 20.49 -1.87 52 0 65 0
29JAN26 145.00 P 0.00 0.00 0.00 22.35 -1.92 52 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 24.00 -1.21 51 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 26.22 -2.10 53 0 11 0
29JAN26 152.50 P 0.00 0.00 0.00 28.24 -2.19 53 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 30.30 -2.29 53 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 32.46 -2.31 54 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 34.63 -2.28 55 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 36.83 -2.29 55 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 1.72 -0.30 49 0 2 0
26FEB26 97.50 P 0.00 0.00 0.00 2.12 -0.35 49 0 247 0
26FEB26 100.00 P 0.00 0.00 0.00 2.58 -0.43 49 0 122 0
26FEB26 102.50 P 0.00 0.00 0.00 3.12 -0.45 49 0 52 0
26FEB26 105.00 P 0.00 0.00 0.00 3.59 -0.58 48 0 51 0
26FEB26 107.50 P 0.00 0.00 0.00 4.29 -0.50 48 0 16 0
26FEB26 110.00 P 0.00 0.00 0.00 5.01 -0.57 48 0 18 0
26FEB26 112.50 P 0.00 0.00 0.00 5.79 -0.68 48 0 15 0
26FEB26 115.00 P 6.41 6.48 6.41 6.66 -0.73 48 13 250 0
26FEB26 117.50 P 0.00 0.00 0.00 7.64 -0.81 48 0 355 0
26FEB26 120.00 P 0.00 0.00 0.00 8.70 -0.84 48 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 9.85 -0.92 49 0 270 0
26FEB26 125.00 P 0.00 0.00 0.00 11.05 -1.12 48 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 12.42 -1.20 49 0 1 0
26FEB26 130.00 P 0.00 0.00 0.00 13.86 -1.25 49 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 15.39 -1.35 49 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 16.99 -1.41 50 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 17.97 -2.31 48 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 20.30 -1.65 50 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 21.99 -1.74 51 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 23.82 -1.89 51 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 25.69 -1.91 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 324 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 50 0 129 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 0.00 49 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 363 0
30MAR26 62.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 106 0
30MAR26 65.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 980 0
30MAR26 67.50 P 0.00 0.00 0.00 0.14 -0.03 48 0 558 0
30MAR26 70.00 P 0.00 0.00 0.00 0.20 -0.04 49 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.28 -0.05 48 0 1,514 0
30MAR26 75.00 P 0.00 0.00 0.00 0.38 -0.07 48 0 2,163 0
30MAR26 77.50 P 1.10 1.10 1.10 0.50 -0.09 48 50 384 -11
30MAR26 80.00 P 0.00 0.00 0.00 0.67 -0.12 48 0 940 0
30MAR26 82.50 P 0.00 0.00 0.00 0.88 -0.11 49 0 510 0
30MAR26 85.00 P 0.00 0.00 0.00 1.11 -0.17 49 0 1,119 0
30MAR26 87.50 P 0.00 0.00 0.00 1.40 -0.18 49 0 355 0
30MAR26 90.00 P 0.00 0.00 0.00 1.71 -0.26 49 0 27,905 0
30MAR26 92.50 P 0.00 0.00 0.00 2.12 -0.26 49 0 9,262 0
30MAR26 95.00 P 0.00 0.00 0.00 2.53 -0.35 49 0 301 0
30MAR26 97.50 P 0.00 0.00 0.00 3.06 -0.37 49 0 360 0
30MAR26 100.00 P 0.00 0.00 0.00 3.55 -0.47 48 0 2,578 0
30MAR26 102.50 P 0.00 0.00 0.00 4.09 -0.56 48 0 235 0
30MAR26 105.00 P 0.00 0.00 0.00 4.73 -0.56 48 0 831 0
30MAR26 107.50 P 0.00 0.00 0.00 5.38 -0.73 48 0 2,740 0
30MAR26 110.00 P 0.00 0.00 0.00 6.25 -0.70 48 0 13,783 0
30MAR26 112.50 P 0.00 0.00 0.00 7.14 -0.72 48 0 1,563 0
30MAR26 115.00 P 0.00 0.00 0.00 8.09 -0.71 48 0 3,047 0
30MAR26 117.50 P 0.00 0.00 0.00 9.14 -0.75 48 0 14,321 0
30MAR26 120.00 P 0.00 0.00 0.00 10.28 -0.96 48 0 6,944 0
30MAR26 122.50 P 0.00 0.00 0.00 11.50 -0.85 48 0 2,328 0
30MAR26 125.00 P 0.00 0.00 0.00 12.76 -1.05 48 0 317 0
30MAR26 127.50 P 0.00 0.00 0.00 14.09 -1.15 49 0 348 0
30MAR26 130.00 P 0.00 0.00 0.00 15.62 -1.03 49 3,500 4,617 +3,500
30MAR26 132.50 P 0.00 0.00 0.00 16.93 -1.31 49 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 18.56 -1.32 49 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 20.18 -1.68 50 0 431 0
30MAR26 140.00 P 0.00 0.00 0.00 21.87 -1.48 50 0 2,405 0
30MAR26 142.50 P 0.00 0.00 0.00 23.69 -1.39 50 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 25.40 -1.24 51 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 27.26 -1.06 51 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 29.13 -1.33 51 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 31.02 -1.60 51 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 32.97 -2.03 52 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 35.00 -1.42 52 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 37.05 -2.07 52 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 39.10 -2.19 52 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 41.22 -1.46 53 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 43.40 -1.28 53 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 44.67 -3.22 50 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 47.03 -2.86 51 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 48.99 -3.04 50 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 51.63 -3.18 52 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 53.65 -1.82 51 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 56.08 -1.71 52 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 57.58 -4.34 48 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 60.80 -3.53 54 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 63.09 -3.57 54 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 64.57 -2.62 48 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 68.18 -1.41 57 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 70.50 -3.09 57 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 72.84 -2.66 57 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 77.54 -1.76 57 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 81.41 -2.82 48 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 87.07 -3.29 58 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 91.90 -2.30 58 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 47 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.21 -0.03 47 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.30 -0.03 47 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.39 -0.05 47 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.53 -0.06 47 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.67 -0.08 47 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.87 -0.09 47 0 1,126 0
29JUN26 75.00 P 0.00 0.00 0.00 1.08 -0.11 47 0 4,879 0
29JUN26 77.50 P 0.00 0.00 0.00 1.35 -0.15 47 0 311 0
29JUN26 80.00 P 0.00 0.00 0.00 1.65 -0.15 47 0 581 0
29JUN26 82.50 P 2.43 2.43 2.43 1.98 -0.22 47 3 139 -3
29JUN26 85.00 P 0.00 0.00 0.00 2.40 -0.22 47 0 490 0
29JUN26 87.50 P 0.00 0.00 0.00 2.82 -0.27 47 0 435 0
29JUN26 90.00 P 0.00 0.00 0.00 3.32 -0.32 47 0 5,807 0
29JUN26 92.50 P 0.00 0.00 0.00 3.88 -0.32 47 0 422 0
29JUN26 95.00 P 0.00 0.00 0.00 4.44 -0.37 47 0 300 0
29JUN26 97.50 P 0.00 0.00 0.00 5.07 -0.36 47 0 190 0
29JUN26 100.00 P 5.53 5.53 5.53 5.86 -0.21 47 1 768 -1
29JUN26 102.50 P 0.00 0.00 0.00 6.31 -0.72 46 0 213 0
29JUN26 105.00 P 0.00 0.00 0.00 7.04 -0.69 46 0 692 0
29JUN26 107.50 P 0.00 0.00 0.00 8.11 -0.65 47 0 635 0
29JUN26 110.00 P 0.00 0.00 0.00 8.98 -0.77 47 0 3,101 0
29JUN26 112.50 P 10.00 10.00 10.00 9.93 -0.88 46 1 1,107 -1
29JUN26 115.00 P 0.00 0.00 0.00 11.10 -0.83 47 0 1,285 0
29JUN26 117.50 P 0.00 0.00 0.00 12.16 -0.95 47 0 1,546 0
29JUN26 120.00 P 12.78 12.78 12.78 13.25 -1.13 47 1 231 +1
29JUN26 122.50 P 0.00 0.00 0.00 14.63 -1.08 47 0 123 0
29JUN26 125.00 P 15.85 15.85 15.85 15.85 -1.28 47 60 655 +60
29JUN26 127.50 P 0.00 0.00 0.00 17.48 -0.92 48 0 220 0
29JUN26 130.00 P 0.00 0.00 0.00 18.97 -0.93 48 0 660 0
29JUN26 132.50 P 0.00 0.00 0.00 20.28 -1.20 47 0 552 0
29JUN26 135.00 P 0.00 0.00 0.00 21.85 -1.25 48 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 22.82 -2.17 46 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 25.07 -1.62 48 0 192 0
29JUN26 142.50 P 0.00 0.00 0.00 26.93 -1.47 49 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 28.64 -1.49 49 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 30.36 -1.60 49 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 32.13 -1.72 49 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 33.46 -1.24 48 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 35.18 -1.37 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 37.29 -1.14 48 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 39.25 -2.38 48 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 41.72 -1.90 50 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 43.24 -2.51 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 45.45 -2.38 49 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 47.90 -2.04 51 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 49.98 -2.16 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 51.50 -2.84 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 54.33 -2.22 52 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 56.53 -2.24 52 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 58.69 -2.32 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 60.87 -2.45 52 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 63.06 -2.58 52 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 65.28 -2.56 53 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 67.49 -2.82 53 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 69.73 -2.84 53 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 71.98 -2.67 53 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 74.23 -2.72 53 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 78.80 -1.11 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 84.15 -2.02 57 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 88.04 -2.32 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 92.75 -1.60 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.82 -0.09 46 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 1.04 -0.09 46 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 1.26 -0.14 46 0 176 0
29SEP26 72.50 P 0.00 0.00 0.00 1.56 -0.14 46 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.92 -0.10 46 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 2.23 -0.20 46 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 2.64 -0.21 46 0 341 0
29SEP26 82.50 P 0.00 0.00 0.00 3.15 -0.18 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.68 -0.20 46 0 273 0
29SEP26 87.50 P 0.00 0.00 0.00 4.25 -0.18 46 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 4.83 -0.23 46 0 155 0
29SEP26 92.50 P 0.00 0.00 0.00 5.49 -0.46 46 0 65 0
29SEP26 95.00 P 0.00 0.00 0.00 6.14 -0.54 46 0 80 0
29SEP26 97.50 P 0.00 0.00 0.00 6.78 -0.47 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 7.49 -0.62 46 0 241 0
29SEP26 102.50 P 0.00 0.00 0.00 8.39 -0.63 46 0 161 0
29SEP26 105.00 P 0.00 0.00 0.00 9.34 -0.61 46 0 128 0
29SEP26 107.50 P 10.05 10.05 10.05 10.07 -0.88 45 2 293 +2
29SEP26 110.00 P 0.00 0.00 0.00 11.25 -1.04 46 0 1,273 0
29SEP26 112.50 P 0.00 0.00 0.00 12.01 -1.12 45 0 412 0
29SEP26 115.00 P 0.00 0.00 0.00 13.10 -1.21 45 0 843 0
29SEP26 117.50 P 0.00 0.00 0.00 14.30 -1.26 45 0 488 0
29SEP26 120.00 P 15.61 15.61 15.24 15.92 -0.94 46 212 345 +126
29SEP26 122.50 P 0.00 0.00 0.00 17.24 -0.94 46 0 74 0
29SEP26 125.00 P 0.00 0.00 0.00 18.58 -1.06 46 0 1 0
29SEP26 127.50 P 19.50 19.50 19.50 20.04 -0.99 47 1 1 +1
29SEP26 130.00 P 21.19 21.19 21.15 20.70 -1.74 45 130 260 +120
29SEP26 132.50 P 0.00 0.00 0.00 22.84 -1.19 47 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 24.45 -1.19 47 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 25.56 -1.73 46 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 27.26 -1.73 46 0 7 0
29SEP26 142.50 P 0.00 0.00 0.00 29.46 -0.61 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 31.15 -1.55 48 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 32.86 -1.58 48 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.70 -1.31 48 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 36.44 -1.67 48 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.31 -1.71 48 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.21 -0.50 48 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.12 -1.73 49 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.04 -0.41 49 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 45.96 -0.47 49 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 47.93 -0.50 49 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 49.99 -0.46 49 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 52.06 -0.41 50 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 54.14 -0.36 50 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 56.22 -0.33 50 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.32 -0.45 50 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 60.44 -0.57 50 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 62.65 -0.67 51 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 64.79 -0.85 51 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 65.28 -2.56 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 67.49 -2.82 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 69.73 -2.84 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 71.98 -2.67 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 74.23 -2.72 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 78.80 -2.01 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 84.15 -2.02 50 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 88.04 -2.32 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 92.75 -2.10 48 0 0 0
TOTAL PUT 13,641 415,666 +6,828
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$ 213.20
27NOV25 150.00 C 0.00 0.00 0.00 63.38 -3.18 0 0 12 0
27NOV25 152.50 C 0.00 0.00 0.00 61.10 -3.40 75 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 58.66 -3.41 75 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 56.23 -3.39 74 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 53.83 -3.34 75 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 51.44 -3.56 75 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 49.08 -2.92 75 0 15 0
27NOV25 167.50 C 0.00 0.00 0.00 46.15 -3.54 57 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 44.45 -3.60 75 0 50 0
27NOV25 172.50 C 0.00 0.00 0.00 41.03 -3.73 44 0 6 0
27NOV25 175.00 C 0.00 0.00 0.00 39.96 -2.88 75 0 38 0
27NOV25 177.50 C 0.00 0.00 0.00 37.78 -2.59 75 0 63 0
27NOV25 180.00 C 0.00 0.00 0.00 35.31 -2.96 71 0 41 0
27NOV25 182.50 C 0.00 0.00 0.00 32.56 -3.15 64 0 84 0
27NOV25 185.00 C 0.00 0.00 0.00 30.60 -3.37 65 0 70 0
27NOV25 187.50 C 0.00 0.00 0.00 28.70 -2.91 67 0 30 0
27NOV25 190.00 C 0.00 0.00 0.00 27.59 -1.83 74 0 34 0
27NOV25 192.50 C 0.00 0.00 0.00 25.09 -3.09 69 0 130 0
27NOV25 195.00 C 0.00 0.00 0.00 24.10 -2.07 75 0 338 0
27NOV25 197.50 C 0.00 0.00 0.00 22.02 -2.11 72 0 1,116 0
27NOV25 200.00 C 20.85 20.85 18.26 20.18 -2.58 71 86 234 +6
27NOV25 205.00 C 0.00 0.00 0.00 17.26 -2.49 71 0 372 0
27NOV25 210.00 C 0.00 0.00 0.00 14.64 -2.28 72 0 465 0
27NOV25 215.00 C 13.04 13.04 13.04 12.31 -2.15 72 1 256 +1
27NOV25 220.00 C 10.70 10.70 9.40 10.33 -2.17 73 47 430 +28
27NOV25 225.00 C 8.60 9.98 8.00 8.70 -1.93 74 79 4,191 +28
27NOV25 230.00 C 7.60 8.41 6.93 7.12 -1.71 74 42 823 0
27NOV25 235.00 C 6.87 7.02 5.70 5.97 -1.31 75 58 1,257 +34
27NOV25 240.00 C 5.81 5.83 4.45 4.86 -1.10 76 48 1,054 +43
27NOV25 245.00 C 4.48 4.48 4.32 3.89 -0.96 76 25 941 0
27NOV25 250.00 C 3.72 3.72 3.40 3.09 -0.82 75 4 1,545 -2
27NOV25 255.00 C 2.60 2.60 2.60 2.44 -0.70 75 1 1,180 -1
27NOV25 260.00 C 0.00 0.00 0.00 1.92 -0.58 75 0 905 0
27NOV25 265.00 C 1.93 1.93 1.80 1.49 -0.49 75 5 777 +2
27NOV25 270.00 C 1.56 1.56 1.56 1.16 -0.40 75 12 1,657 +4
27NOV25 275.00 C 1.39 1.39 1.39 0.89 -0.33 75 1 186 -1
27NOV25 280.00 C 0.00 0.00 0.00 0.68 -0.27 75 0 529 0
27NOV25 285.00 C 0.00 0.00 0.00 0.50 -0.24 75 0 350 0
27NOV25 290.00 C 0.78 0.81 0.78 0.38 -0.19 75 20 661 +20
27NOV25 295.00 C 0.00 0.00 0.00 0.29 -0.13 75 0 67 0
27NOV25 300.00 C 0.70 0.70 0.70 0.22 -0.11 75 2 1,041 0
30DEC25 85.00 C 0.00 0.00 0.00 128.60 -3.01 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 126.12 -3.00 73 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 123.63 -2.85 67 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 120.78 -3.37 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 118.65 -3.01 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 116.17 -5.09 67 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 113.68 -3.23 63 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 111.19 -3.05 59 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 108.71 -3.01 63 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 106.11 -3.12 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 103.74 -3.35 62 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 101.13 -3.14 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 98.66 -3.81 0 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 96.30 -3.01 61 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 94.16 -2.68 79 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 91.59 -3.56 73 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 88.90 -3.08 61 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 85.73 -4.63 0 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 84.00 -4.60 61 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 82.40 -3.77 80 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 78.27 -5.97 0 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 77.50 -3.86 76 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 75.97 -1.82 85 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 71.07 -3.85 0 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 68.67 -4.41 0 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 66.35 -5.29 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 63.93 -3.36 34 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 62.82 -2.11 64 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 59.24 -4.12 45 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 57.03 -2.59 49 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 55.87 -2.23 61 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 52.76 -3.81 53 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 50.06 -2.96 48 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 48.03 -4.63 50 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 47.06 -2.25 59 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 44.99 -3.26 59 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 43.12 -3.82 60 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 40.96 -3.95 58 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 39.46 -1.63 60 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 37.03 -3.38 58 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 37.02 -1.61 65 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 33.33 -4.23 57 0 61 0
30DEC25 190.00 C 0.00 0.00 0.00 32.02 -3.84 59 0 35 0
30DEC25 192.50 C 0.00 0.00 0.00 32.01 -2.20 65 0 15 0
30DEC25 195.00 C 0.00 0.00 0.00 28.72 -3.65 59 0 1,310 0
30DEC25 197.50 C 0.00 0.00 0.00 28.48 -1.44 63 0 47 0
30DEC25 200.00 C 0.00 0.00 0.00 25.75 -3.08 59 0 308 0
30DEC25 205.00 C 0.00 0.00 0.00 23.15 -2.39 59 0 768 0
30DEC25 210.00 C 22.49 22.49 22.49 20.74 -2.16 60 15 515 0
30DEC25 215.00 C 19.59 19.59 17.40 18.51 -2.05 60 12 323 +9
30DEC25 220.00 C 0.00 0.00 0.00 16.54 -1.88 61 0 151 0
30DEC25 225.00 C 16.10 16.10 15.79 14.70 -1.77 61 45 151 -35
30DEC25 230.00 C 14.34 14.34 12.00 12.92 -1.85 61 42 296 -30
30DEC25 235.00 C 12.56 12.56 12.56 11.45 -1.95 61 15 905 -15
30DEC25 240.00 C 10.43 10.65 10.43 10.12 -1.70 62 7 333 +7
30DEC25 245.00 C 10.03 10.03 9.23 9.01 -1.39 62 30 88 -15
30DEC25 250.00 C 8.30 8.30 7.80 7.92 -1.21 62 84 123 -64
30DEC25 255.00 C 6.65 6.65 6.65 6.89 -1.10 62 24 361 -24
30DEC25 260.00 C 6.78 6.78 6.34 5.98 -1.00 62 6 417 0
30DEC25 265.00 C 6.40 6.40 6.40 5.18 -0.91 62 16 188 +16
30DEC25 270.00 C 5.73 5.73 4.80 4.47 -0.82 62 18 117 +2
30DEC25 275.00 C 0.00 0.00 0.00 3.86 -0.74 62 0 172 0
30DEC25 280.00 C 0.00 0.00 0.00 3.32 -0.66 62 0 349 0
30DEC25 285.00 C 0.00 0.00 0.00 2.85 -0.59 62 0 154 0
30DEC25 290.00 C 0.00 0.00 0.00 2.44 -0.53 62 0 5,550 0
30DEC25 295.00 C 3.38 3.38 2.85 2.09 -0.47 62 36 132 +32
30DEC25 300.00 C 2.90 2.90 2.50 1.79 -0.42 62 37 534 -36
29JAN26 177.50 C 0.00 0.00 0.00 43.61 -2.63 55 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 41.93 -3.12 55 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 41.23 -1.86 58 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 38.69 -2.54 56 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 37.14 -2.50 56 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 35.63 -2.47 56 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 34.89 -1.71 59 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 32.74 -2.40 57 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 32.00 -1.72 59 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 30.03 -2.32 57 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 27.67 -3.88 58 0 22 0
29JAN26 210.00 C 25.40 25.40 25.40 25.40 -2.36 58 1 17 +1
29JAN26 215.00 C 0.00 0.00 0.00 23.19 -2.29 58 0 46 0
29JAN26 220.00 C 0.00 0.00 0.00 21.20 -2.17 59 0 103 0
29JAN26 225.00 C 0.00 0.00 0.00 19.35 -2.08 59 0 44 0
29JAN26 230.00 C 0.00 0.00 0.00 17.76 -1.89 60 0 392 0
29JAN26 235.00 C 0.00 0.00 0.00 16.22 -1.85 60 0 405 0
29JAN26 240.00 C 0.00 0.00 0.00 14.86 -1.73 60 0 966 0
29JAN26 245.00 C 0.00 0.00 0.00 13.49 -1.60 61 0 842 0
29JAN26 250.00 C 0.00 0.00 0.00 12.16 -1.51 60 0 336 0
29JAN26 255.00 C 0.00 0.00 0.00 10.95 -1.42 60 0 679 0
29JAN26 260.00 C 0.00 0.00 0.00 9.85 -1.33 60 0 47 0
29JAN26 265.00 C 0.00 0.00 0.00 8.85 -1.25 60 0 60 0
29JAN26 270.00 C 8.70 8.70 8.70 7.95 -1.16 60 13 25 -13
29JAN26 275.00 C 0.00 0.00 0.00 7.12 -1.08 60 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 6.38 -1.01 60 0 24 0
29JAN26 285.00 C 0.00 0.00 0.00 5.54 -1.10 59 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 5.10 -0.87 60 0 0 0
29JAN26 295.00 C 5.74 5.74 5.74 4.43 -0.93 60 30 31 0
29JAN26 300.00 C 4.81 4.81 4.81 3.95 -0.86 59 4 8 +4
26FEB26 185.00 C 0.00 0.00 0.00 41.85 -3.34 55 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 40.38 -2.65 56 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 38.94 -2.90 56 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 37.79 -2.89 57 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 36.47 -2.37 57 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 35.14 -1.89 57 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 33.58 -2.13 57 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 31.50 -2.00 58 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 29.21 -2.27 58 0 15 0
26FEB26 215.00 C 27.50 27.50 26.97 27.06 -2.18 58 6 21 +6
26FEB26 220.00 C 0.00 0.00 0.00 25.06 -2.07 58 0 15 0
26FEB26 225.00 C 0.00 0.00 0.00 23.22 -1.96 59 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 21.52 -1.85 59 0 30 0
26FEB26 235.00 C 0.00 0.00 0.00 19.93 -1.76 59 0 2 0
26FEB26 240.00 C 0.00 0.00 0.00 18.53 -1.66 60 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 17.19 -1.57 60 0 15 0
26FEB26 250.00 C 17.20 17.20 17.20 15.84 -1.47 60 15 70 +15
26FEB26 255.00 C 0.00 0.00 0.00 14.56 -1.36 60 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 13.35 -1.29 60 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 12.23 -1.22 60 0 15 0
26FEB26 270.00 C 0.00 0.00 0.00 11.20 -1.15 60 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 10.25 -1.08 60 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 9.37 -1.02 60 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 129.22 -2.57 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 126.81 -2.59 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 124.48 -3.43 54 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 122.01 -3.56 53 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 119.64 -3.55 57 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 117.28 -3.98 59 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 114.51 -3.54 0 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 112.43 -2.03 58 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 110.06 -2.18 58 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 107.53 -2.32 55 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 105.94 -1.82 66 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 103.19 -3.45 61 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 100.48 -3.73 56 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 98.25 -3.47 57 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 95.77 -2.06 55 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 93.66 -2.80 57 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 91.24 -3.57 56 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 89.24 -1.88 58 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 86.68 -3.33 55 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 84.66 -1.90 57 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 82.49 -3.02 57 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 80.27 -1.88 56 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 77.89 -3.77 55 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 75.90 -3.40 55 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 73.76 -3.70 55 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 71.89 -3.22 56 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 69.78 -3.29 56 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 67.84 -3.54 56 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 65.81 -3.47 55 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 64.51 -2.82 58 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 62.22 -3.13 56 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 60.94 -2.93 58 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 58.41 -3.48 56 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 56.58 -3.44 56 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 55.64 -2.42 58 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 53.26 -3.46 56 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 51.75 -3.40 56 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 50.09 -3.01 56 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 48.63 -3.31 56 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 47.22 -2.69 57 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 45.42 -3.28 56 0 461 0
30MAR26 187.50 C 0.00 0.00 0.00 44.09 -3.42 56 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 42.78 -2.99 57 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 41.52 -2.99 57 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 40.21 -3.09 57 0 94 0
30MAR26 197.50 C 0.00 0.00 0.00 38.91 -3.16 57 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 37.81 -3.18 58 0 228 0
30MAR26 205.00 C 0.00 0.00 0.00 35.38 -3.01 58 0 28 0
30MAR26 210.00 C 0.00 0.00 0.00 33.09 -2.98 58 0 416 0
30MAR26 215.00 C 32.00 32.00 31.50 31.12 -2.38 58 5 5 +3
30MAR26 220.00 C 0.00 0.00 0.00 29.17 -2.28 58 0 350 0
30MAR26 225.00 C 0.00 0.00 0.00 27.25 -2.70 59 0 0 0
30MAR26 230.00 C 25.00 25.00 25.00 25.15 -2.80 58 7 90 0
30MAR26 235.00 C 0.00 0.00 0.00 23.49 -2.88 58 0 40 0
30MAR26 240.00 C 0.00 0.00 0.00 22.63 -1.99 60 0 512 0
30MAR26 245.00 C 0.00 0.00 0.00 20.61 -2.37 59 0 465 0
30MAR26 250.00 C 0.00 0.00 0.00 19.38 -2.06 59 0 7 0
30MAR26 255.00 C 0.00 0.00 0.00 18.08 -1.91 59 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 17.00 -1.09 60 0 1 0
30MAR26 265.00 C 0.00 0.00 0.00 15.74 -1.11 59 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 14.64 -1.06 59 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 13.61 -1.00 59 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 12.65 -0.95 59 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 11.76 -0.90 59 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 10.93 -0.84 59 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 10.15 -0.80 59 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 9.71 -0.47 60 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 8.12 -0.68 59 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 6.99 -0.60 59 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 6.02 -0.53 59 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 5.18 -0.47 59 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 4.46 -0.41 59 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 3.83 -0.37 59 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 3.30 -0.32 59 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 98.23 -4.46 53 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 96.14 -4.35 53 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 94.22 -4.10 54 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 91.87 -4.64 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 89.87 -4.38 53 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 88.03 -3.91 54 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 85.99 -4.46 54 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 83.71 -4.36 53 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 81.93 -4.20 53 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 80.03 -4.09 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 78.20 -4.03 54 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 76.17 -4.45 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 74.68 -3.90 54 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 72.73 -4.10 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 71.17 -4.05 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 69.59 -3.83 55 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 68.05 -3.19 55 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 66.12 -3.18 54 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 65.58 -2.57 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 63.11 -3.61 55 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 61.65 -3.44 55 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 60.03 -3.21 55 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 58.96 -2.94 56 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 57.39 -3.80 56 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 55.84 -3.42 55 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 54.64 -3.56 56 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 53.00 -3.38 55 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 51.89 -3.58 56 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 50.32 -3.12 55 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 49.21 -3.60 56 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 48.22 -3.68 56 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 47.00 -3.34 56 0 0 0
29JUN26 200.00 C 49.27 49.27 49.27 45.70 -3.57 56 1 197 0
29JUN26 205.00 C 0.00 0.00 0.00 43.38 -3.68 56 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 41.53 -3.37 57 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 39.18 -3.60 56 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 37.76 -3.13 57 0 58 0
29JUN26 225.00 C 0.00 0.00 0.00 35.68 -3.11 57 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 33.90 -3.17 57 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 32.11 -3.07 57 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 30.95 -2.84 58 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 29.26 -2.67 57 0 215 0
29JUN26 250.00 C 0.00 0.00 0.00 27.89 -2.62 58 0 10 0
29JUN26 255.00 C 0.00 0.00 0.00 26.56 -2.55 58 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 25.59 -2.24 58 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 24.18 -2.44 58 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 23.23 -2.26 59 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 22.20 -2.04 59 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 21.14 -1.91 59 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 19.48 -2.43 58 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 18.48 -2.35 58 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 17.54 -2.27 58 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 17.14 -1.69 59 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 14.98 -2.05 58 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 13.49 -1.45 58 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 12.15 -1.36 58 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 10.94 -1.28 58 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 9.85 -1.20 58 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 8.88 -1.12 58 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 8.00 -1.05 58 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 79.82 -4.05 55 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 78.26 -4.05 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 76.33 -3.96 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 74.79 -4.31 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 74.38 -2.46 56 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 72.16 -3.93 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 70.49 -4.10 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 68.49 -3.89 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 67.48 -4.16 55 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 65.74 -4.24 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 64.42 -4.49 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 63.10 -3.83 55 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 61.83 -4.15 55 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 60.58 -4.11 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 59.35 -4.42 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 58.14 -4.18 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 56.97 -3.85 55 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 55.80 -3.75 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 54.66 -3.72 55 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 54.09 -3.17 56 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 54.08 -1.51 58 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 50.33 -3.80 55 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 49.29 -3.05 57 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 46.61 -3.41 56 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 44.69 -3.19 56 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 43.00 -3.09 56 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 41.74 -2.97 57 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 40.53 -2.18 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 39.03 -2.11 58 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 37.57 -2.63 58 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 36.18 -2.56 58 0 5 0
29SEP26 255.00 C 0.00 0.00 0.00 34.44 -2.39 58 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 33.53 -2.26 58 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 32.36 -1.86 59 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 31.14 -2.08 59 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 29.90 -2.01 59 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 28.69 -1.97 59 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 27.53 -1.93 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 26.42 -1.89 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 25.35 -1.85 59 0 0 0
29SEP26 300.00 C 26.30 26.30 26.30 24.33 -1.81 58 2 32 0
TOTAL CALL 902 60,341 +25
27NOV25 150.00 P 0.32 0.32 0.32 0.12 +0.01 75 6 431 +6
27NOV25 152.50 P 0.00 0.00 0.00 0.17 +0.02 75 0 65 0
27NOV25 155.00 P 0.00 0.00 0.00 0.21 +0.01 74 0 190 0
27NOV25 157.50 P 0.00 0.00 0.00 0.30 +0.04 75 0 59 0
27NOV25 160.00 P 0.00 0.00 0.00 0.38 +0.02 75 0 275 0
27NOV25 162.50 P 0.00 0.00 0.00 0.50 +0.05 75 0 150 0
27NOV25 165.00 P 0.88 0.88 0.72 0.63 +0.04 75 48 232 -40
27NOV25 167.50 P 0.98 0.98 0.89 0.81 +0.08 75 8 268 -8
27NOV25 170.00 P 0.00 0.00 0.00 1.01 +0.09 75 0 812 0
27NOV25 172.50 P 0.00 0.00 0.00 1.25 +0.13 75 0 385 0
27NOV25 175.00 P 1.52 1.52 1.52 1.50 +0.13 75 50 425 +42
27NOV25 177.50 P 1.87 1.98 1.87 1.76 +0.09 74 6 214 +4
27NOV25 180.00 P 2.20 2.20 2.20 2.11 +0.19 74 35 524 0
27NOV25 182.50 P 2.38 2.38 2.38 2.50 +0.22 74 1 591 +1
27NOV25 185.00 P 3.17 3.19 2.90 2.99 +0.29 74 158 2,095 +45
27NOV25 187.50 P 0.00 0.00 0.00 3.48 +0.28 74 0 343 0
27NOV25 190.00 P 3.71 4.27 3.71 4.09 +0.40 74 31 1,389 +4
27NOV25 192.50 P 4.34 4.65 4.34 4.73 +0.35 74 16 466 0
27NOV25 195.00 P 5.41 6.40 5.41 5.45 +0.41 74 55 1,378 +22
27NOV25 197.50 P 5.86 7.11 5.86 6.30 +0.42 74 45 1,839 +10
27NOV25 200.00 P 7.20 8.45 7.20 7.09 +0.60 73 238 2,958 -85
27NOV25 205.00 P 0.00 0.00 0.00 9.36 +0.60 75 0 5,554 0
27NOV25 210.00 P 12.00 13.06 11.96 11.85 +0.96 76 346 793 -135
27NOV25 215.00 P 15.90 15.90 15.40 14.62 +1.40 77 21 975 -10
27NOV25 220.00 P 16.00 19.00 16.00 17.55 +1.55 77 4 1,871 -4
27NOV25 225.00 P 20.40 22.70 20.40 20.86 +1.66 78 62 1,161 -58
27NOV25 230.00 P 0.00 0.00 0.00 22.98 +0.30 70 0 779 0
27NOV25 235.00 P 0.00 0.00 0.00 27.24 +0.92 74 0 892 0
27NOV25 240.00 P 0.00 0.00 0.00 30.67 +0.57 71 0 442 0
27NOV25 245.00 P 0.00 0.00 0.00 35.88 +1.82 79 0 226 0
27NOV25 250.00 P 0.00 0.00 0.00 40.14 +1.74 80 0 77 0
27NOV25 255.00 P 0.00 0.00 0.00 42.97 +0.48 65 0 15 0
27NOV25 260.00 P 0.00 0.00 0.00 49.83 +2.70 89 0 9 0
27NOV25 265.00 P 0.00 0.00 0.00 54.55 +3.13 92 0 49 0
27NOV25 270.00 P 0.00 0.00 0.00 59.39 +2.74 96 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 63.05 +1.99 85 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 67.89 +2.95 87 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 72.83 +3.12 90 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 77.59 +3.49 90 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 84.36 +4.54 119 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 88.45 +4.26 112 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 69 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 67 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 65 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 61 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.03 +0.01 63 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.04 +0.01 63 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.05 +0.01 62 0 39 0
30DEC25 120.00 P 0.00 0.00 0.00 0.06 0.00 61 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 0.11 +0.01 62 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.14 +0.01 61 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.18 +0.01 62 0 577 0
30DEC25 132.50 P 0.00 0.00 0.00 0.23 +0.01 61 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.30 +0.02 62 0 406 0
30DEC25 137.50 P 0.00 0.00 0.00 0.37 +0.02 61 0 396 0
30DEC25 140.00 P 0.00 0.00 0.00 0.47 +0.02 62 0 884 0
30DEC25 142.50 P 0.00 0.00 0.00 0.58 +0.06 62 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.69 +0.04 61 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.85 +0.06 62 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 1.04 +0.08 62 0 137 0
30DEC25 152.50 P 0.00 0.00 0.00 1.24 +0.07 62 0 243 0
30DEC25 155.00 P 0.00 0.00 0.00 1.44 +0.07 62 0 266 0
30DEC25 157.50 P 0.00 0.00 0.00 1.73 +0.12 62 0 202 0
30DEC25 160.00 P 2.12 2.12 2.12 2.02 +0.12 62 13 889 +13
30DEC25 162.50 P 2.39 2.39 2.39 2.32 +0.13 62 38 1,107 0
30DEC25 165.00 P 0.00 0.00 0.00 2.56 +0.08 61 0 885 0
30DEC25 167.50 P 0.00 0.00 0.00 2.99 +0.19 61 0 317 0
30DEC25 170.00 P 0.00 0.00 0.00 3.40 +0.22 61 0 1,845 0
30DEC25 172.50 P 3.96 4.22 3.96 3.86 +0.25 61 4 932 0
30DEC25 175.00 P 4.45 4.75 4.45 4.34 +0.26 61 4 826 +2
30DEC25 177.50 P 5.00 5.30 5.00 4.85 +0.26 61 4 1,096 0
30DEC25 180.00 P 5.72 6.00 5.72 5.49 +0.38 61 4 1,419 0
30DEC25 182.50 P 0.00 0.00 0.00 6.15 +0.38 61 0 788 0
30DEC25 185.00 P 6.92 6.92 6.92 6.81 +0.38 61 3 260 +3
30DEC25 187.50 P 0.00 0.00 0.00 7.57 +0.46 61 0 160 0
30DEC25 190.00 P 8.30 8.30 8.30 8.39 +0.48 60 24 326 0
30DEC25 192.50 P 9.30 9.30 9.27 9.27 +0.52 61 23 625 +3
30DEC25 195.00 P 0.00 0.00 0.00 10.13 +0.53 61 0 2,221 0
30DEC25 197.50 P 12.32 12.33 11.34 11.34 +0.76 61 90 223 +30
30DEC25 200.00 P 12.70 13.50 12.48 12.26 +0.47 61 46 756 0
30DEC25 205.00 P 0.00 0.00 0.00 14.78 +0.93 62 0 395 0
30DEC25 210.00 P 0.00 0.00 0.00 17.28 +0.89 62 0 459 0
30DEC25 215.00 P 21.50 21.50 21.50 20.18 +1.15 63 3 210 +3
30DEC25 220.00 P 0.00 0.00 0.00 23.25 +1.37 63 0 223 0
30DEC25 225.00 P 0.00 0.00 0.00 26.20 +1.56 63 0 142 0
30DEC25 230.00 P 30.35 30.35 30.35 29.59 +1.65 64 1 106 0
30DEC25 235.00 P 0.00 0.00 0.00 33.22 +1.86 65 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 37.03 +2.03 65 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 40.81 +2.12 66 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 44.86 +1.96 66 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 46.77 -0.18 58 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 52.55 +1.55 65 0 60 0
30DEC25 265.00 P 0.00 0.00 0.00 56.43 +1.51 64 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 61.00 +2.43 65 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 66.58 +5.01 71 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 71.16 +2.43 72 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 74.16 +2.81 65 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 80.66 +4.67 75 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 85.48 +3.64 77 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 88.73 +2.31 69 0 0 0
29JAN26 177.50 P 7.85 7.85 7.85 8.19 +0.76 60 30 389 0
29JAN26 180.00 P 7.98 7.98 7.98 8.56 +0.46 59 15 222 0
29JAN26 182.50 P 0.00 0.00 0.00 9.33 +0.53 59 0 492 0
29JAN26 185.00 P 0.00 0.00 0.00 10.16 +0.52 59 0 452 0
29JAN26 187.50 P 11.20 11.20 11.20 10.91 +0.42 58 50 714 +50
29JAN26 190.00 P 12.19 12.19 12.19 12.03 +0.70 59 5 918 0
29JAN26 192.50 P 0.00 0.00 0.00 13.06 +0.79 59 0 90 0
29JAN26 195.00 P 0.00 0.00 0.00 14.12 +0.80 59 0 576 0
29JAN26 197.50 P 0.00 0.00 0.00 15.23 +0.86 59 0 419 0
29JAN26 200.00 P 15.61 15.61 15.61 16.39 +0.99 60 40 576 +40
29JAN26 205.00 P 0.00 0.00 0.00 18.83 +1.01 60 0 2,063 0
29JAN26 210.00 P 22.50 22.50 22.50 21.45 +1.12 60 60 236 0
29JAN26 215.00 P 0.00 0.00 0.00 24.29 +1.25 61 0 15 0
29JAN26 220.00 P 0.00 0.00 0.00 27.27 +1.35 61 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 30.61 +1.64 62 0 6 0
29JAN26 230.00 P 0.00 0.00 0.00 33.52 +1.56 61 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 37.02 +1.61 61 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 40.00 +1.13 60 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 43.39 +0.85 60 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 48.42 +1.83 63 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 51.63 +1.00 62 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 56.32 +2.81 64 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 60.55 +1.84 65 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 64.83 +2.62 66 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 69.19 +3.28 66 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 73.48 +2.02 66 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 78.08 +2.24 68 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 81.61 +1.27 65 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 87.27 +3.06 70 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 91.93 +3.35 71 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 12.90 +0.51 58 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 13.98 +0.70 59 0 0 0
26FEB26 190.00 P 15.15 15.21 15.15 15.08 +1.02 59 30 40 +28
26FEB26 192.50 P 0.00 0.00 0.00 16.15 +0.90 59 0 15 0
26FEB26 195.00 P 0.00 0.00 0.00 17.26 +0.95 59 0 502 0
26FEB26 197.50 P 0.00 0.00 0.00 18.42 +1.01 59 0 80 0
26FEB26 200.00 P 0.00 0.00 0.00 19.61 +1.10 59 0 48 0
26FEB26 205.00 P 21.86 21.86 21.86 22.10 +1.14 59 31 111 0
26FEB26 210.00 P 0.00 0.00 0.00 24.76 +1.24 60 0 47 0
26FEB26 215.00 P 0.00 0.00 0.00 27.60 +1.40 60 0 30 0
26FEB26 220.00 P 0.00 0.00 0.00 30.59 +1.52 60 0 69 0
26FEB26 225.00 P 0.00 0.00 0.00 33.69 +1.54 60 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 37.01 +1.55 61 0 30 0
26FEB26 235.00 P 0.00 0.00 0.00 40.76 +1.94 62 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 43.98 +1.83 61 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 47.64 +1.93 62 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 50.69 +1.26 60 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 54.52 +1.29 61 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 59.28 +2.06 63 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 61.89 +0.85 60 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 67.49 +2.37 64 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 69.81 +0.26 60 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 74.21 +0.46 60 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.09 +0.01 59 0 371 0
30MAR26 87.50 P 0.00 0.00 0.00 0.11 +0.01 59 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.15 +0.02 60 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.18 +0.01 59 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.23 +0.02 59 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.29 +0.03 59 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.35 +0.03 59 0 154 0
30MAR26 102.50 P 0.00 0.00 0.00 0.42 +0.04 59 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.52 +0.05 59 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.62 +0.05 59 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.72 +0.05 59 0 712 0
30MAR26 112.50 P 0.00 0.00 0.00 0.87 +0.08 59 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 1.02 +0.08 59 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 1.17 +0.08 59 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 1.37 +0.12 59 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 1.59 +0.12 59 0 34 0
30MAR26 125.00 P 0.00 0.00 0.00 1.81 +0.13 59 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 2.04 +0.14 59 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 2.35 +0.19 59 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 2.74 +0.27 60 0 32 0
30MAR26 135.00 P 0.00 0.00 0.00 3.06 +0.20 60 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 3.41 +0.23 60 0 37 0
30MAR26 140.00 P 3.80 3.96 3.80 3.75 +0.29 59 4 247 +2
30MAR26 142.50 P 4.20 4.40 4.20 4.14 +0.31 59 4 37 +4
30MAR26 145.00 P 4.60 4.80 4.60 4.48 +0.28 59 4 60 +4
30MAR26 147.50 P 5.00 5.15 5.00 4.86 +0.28 59 4 26 +4
30MAR26 150.00 P 5.72 5.72 5.72 5.40 +0.16 59 2 897 0
30MAR26 152.50 P 0.00 0.00 0.00 6.13 +0.39 59 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 6.65 +0.35 59 0 140 0
30MAR26 157.50 P 0.00 0.00 0.00 7.23 +0.37 59 0 100 0
30MAR26 160.00 P 0.00 0.00 0.00 7.91 +0.48 59 0 1 0
30MAR26 162.50 P 0.00 0.00 0.00 8.54 +0.44 59 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 9.22 +0.40 59 0 20 0
30MAR26 167.50 P 0.00 0.00 0.00 9.98 +0.73 59 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 10.76 +0.50 59 0 152 0
30MAR26 172.50 P 0.00 0.00 0.00 11.59 +0.87 59 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 12.73 +1.25 60 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 13.36 +0.99 59 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 14.11 +0.75 59 0 270 0
30MAR26 182.50 P 0.00 0.00 0.00 15.20 +0.92 59 0 2,500 0
30MAR26 185.00 P 0.00 0.00 0.00 16.17 +1.05 59 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 17.13 +0.86 59 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 18.17 +0.47 59 0 335 0
30MAR26 192.50 P 0.00 0.00 0.00 19.31 +0.94 59 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 20.38 +0.83 59 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 21.68 +1.04 59 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 23.42 +1.49 60 0 389 0
30MAR26 205.00 P 0.00 0.00 0.00 25.51 +1.18 59 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 28.38 +1.37 60 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 31.26 +1.73 60 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 34.19 +1.75 60 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 37.67 +2.20 61 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 40.89 +2.34 61 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 44.11 +2.23 61 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 47.57 +2.50 61 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 51.03 +2.27 61 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 54.74 +2.49 62 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 58.49 +2.67 62 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 62.36 +2.78 62 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 66.19 +2.25 62 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 70.19 +2.74 63 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 74.65 +3.15 64 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 78.79 +3.22 64 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 83.01 +2.95 64 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 87.00 +2.82 64 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 91.79 +3.45 66 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 96.20 +3.72 66 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 104.87 +3.55 67 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 113.82 +3.60 67 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 123.11 +4.05 69 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 132.50 +3.77 70 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 141.74 +3.84 70 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 151.22 +4.04 71 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 160.97 +4.09 73 0 0 0
29JUN26 120.00 P 3.80 3.80 3.80 3.48 +0.03 58 2 494 +2
29JUN26 122.50 P 4.08 4.08 4.08 3.84 +0.07 58 2 222 +2
29JUN26 125.00 P 4.40 4.40 4.40 4.23 +0.17 58 2 75 +2
29JUN26 127.50 P 4.77 4.77 4.77 4.59 +0.10 58 2 246 +2
29JUN26 130.00 P 0.00 0.00 0.00 5.14 +0.22 58 0 150 0
29JUN26 132.50 P 0.00 0.00 0.00 5.58 +0.23 58 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 6.06 +0.26 58 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 6.57 +0.20 58 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 7.11 +0.17 58 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 7.55 +0.04 57 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 8.30 +0.22 58 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 9.00 +0.35 58 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 9.68 +0.34 58 0 483 0
29JUN26 152.50 P 0.00 0.00 0.00 10.18 +0.11 57 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 11.29 +0.49 58 0 300 0
29JUN26 157.50 P 0.00 0.00 0.00 12.03 +0.50 58 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 12.56 +0.30 58 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 13.40 +0.41 58 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 14.31 +0.43 58 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.31 +0.53 58 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 16.38 +0.70 58 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 17.37 +0.78 58 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 18.41 +0.92 58 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 19.15 +0.75 58 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 20.29 +0.89 58 0 55 0
29JUN26 182.50 P 0.00 0.00 0.00 21.45 +0.96 58 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 22.74 +1.16 58 0 136 0
29JUN26 187.50 P 0.00 0.00 0.00 23.58 +0.91 58 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 24.80 +0.85 58 0 5 0
29JUN26 192.50 P 0.00 0.00 0.00 26.00 +0.86 58 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 27.26 +0.97 58 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 28.55 +1.04 58 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 29.86 +0.84 58 0 570 0
29JUN26 205.00 P 0.00 0.00 0.00 32.50 +1.17 58 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 35.41 +1.33 59 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 38.13 +0.95 58 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 41.17 +1.23 58 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 44.63 +1.69 59 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 48.05 +2.08 60 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 51.57 +2.50 60 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 54.81 +2.34 60 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 58.22 +2.31 60 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 62.10 +2.58 61 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 65.58 +2.05 61 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 69.40 +2.51 61 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 73.25 +2.62 61 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 76.76 +2.34 61 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 81.00 +3.01 62 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 84.82 +2.92 62 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 88.99 +2.98 62 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 92.33 +2.46 61 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 97.34 +3.40 63 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 101.42 +3.37 63 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 110.02 +3.63 63 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 118.49 +3.45 64 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 127.82 +3.53 65 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 136.79 +3.75 66 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 145.40 +3.77 65 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 154.31 +3.21 66 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 163.52 +3.36 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 13.41 +0.34 57 0 150 0
29SEP26 152.50 P 0.00 0.00 0.00 14.32 +0.49 57 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.21 +0.62 58 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 16.10 +0.59 57 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.95 +0.52 57 0 150 0
29SEP26 162.50 P 0.00 0.00 0.00 18.01 +0.65 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 19.01 +0.72 58 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 19.96 +0.74 58 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 20.85 +0.70 57 0 110 0
29SEP26 172.50 P 0.00 0.00 0.00 22.07 +0.98 58 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 23.19 +1.04 58 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 24.31 +1.04 58 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 25.50 +0.97 58 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 26.76 +1.27 58 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 28.15 +1.46 58 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 28.91 +0.74 58 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 30.68 +1.56 58 0 319 0
29SEP26 192.50 P 0.00 0.00 0.00 31.49 +1.10 58 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 32.81 +1.14 58 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 34.49 +1.50 58 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 35.89 +1.55 58 0 65 0
29SEP26 205.00 P 0.00 0.00 0.00 38.77 +1.55 59 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 41.63 +1.61 59 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 44.56 +1.51 59 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 47.71 +1.80 59 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 50.78 +1.63 59 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 53.65 +1.63 59 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 57.39 +2.11 59 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 60.76 +2.15 60 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 64.30 +2.27 60 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.38 +1.88 59 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 71.48 +1.91 60 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 74.72 +2.05 60 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 78.89 +1.99 60 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 82.23 +2.07 60 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 86.04 +1.61 60 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 88.72 +1.51 59 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 93.90 +2.25 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 98.43 +2.31 61 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 102.40 +2.30 61 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 105.98 +1.85 61 0 0 0
TOTAL PUT 1,674 81,259 -12
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$ 39.36
27NOV25 26.00 C 0.00 0.00 0.00 13.36 +0.26 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 12.36 +0.26 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 11.36 +0.25 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 10.36 +0.25 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 9.36 +0.25 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 8.36 +0.25 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 7.36 +0.25 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 6.36 +0.25 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 5.36 +0.25 0 0 0 -540
27NOV25 35.00 C 0.00 0.00 0.00 4.36 +0.25 0 0 0 -379
27NOV25 36.00 C 3.18 3.18 3.18 3.36 +0.25 0 12 0 -650
27NOV25 37.00 C 2.30 2.40 2.30 2.36 +0.25 0 20 276 -892
27NOV25 38.00 C 1.22 1.28 1.22 1.37 +0.20 16 18 218 -542
27NOV25 39.00 C 0.64 0.66 0.56 0.62 +0.10 16 135 956 -15
27NOV25 40.00 C 0.31 0.31 0.25 0.25 +0.05 17 192 801 -15
27NOV25 41.00 C 0.09 0.12 0.09 0.08 +0.02 18 11 340 +11
27NOV25 42.00 C 0.00 0.00 0.00 0.02 0.00 18 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 21.86 +0.26 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 21.36 +0.26 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.86 +0.26 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 20.36 +0.26 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.86 +0.26 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.36 +0.26 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.36 +0.26 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.36 +0.26 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.36 +0.26 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.36 +0.26 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.36 +0.26 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.36 +0.25 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.36 +0.25 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.36 +0.25 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.36 +0.25 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.36 +0.25 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.36 +0.25 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.36 +0.25 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.36 +0.25 0 0 0 -2
30DEC25 34.00 C 0.00 0.00 0.00 5.36 +0.25 0 0 0 -63
30DEC25 35.00 C 0.00 0.00 0.00 4.36 +0.25 0 0 0 -411
30DEC25 36.00 C 0.00 0.00 0.00 3.39 +0.21 19 0 2 -1,703
30DEC25 37.00 C 0.00 0.00 0.00 2.54 +0.22 19 0 2,861 0
30DEC25 38.00 C 1.76 1.76 1.68 1.76 +0.11 18 34 682 0
30DEC25 39.00 C 1.18 1.18 1.18 1.19 +0.07 18 10 579 0
30DEC25 40.00 C 0.82 0.82 0.81 0.76 +0.01 18 130 1,319 +110
30DEC25 41.00 C 0.52 0.52 0.52 0.48 +0.02 19 4 249 0
30DEC25 42.00 C 0.00 0.00 0.00 0.26 0.00 19 0 339 0
30DEC25 43.00 C 0.25 0.26 0.25 0.14 0.00 19 2 1,350 0
30DEC25 44.00 C 0.18 0.18 0.18 0.07 0.00 19 1 124 +1
30DEC25 45.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 15 0
30DEC25 46.00 C 0.00 0.00 0.00 0.02 0.00 20 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 20 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 12.36 +0.25 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.36 +0.25 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.36 +0.25 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.36 +0.25 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.36 +0.25 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.36 +0.25 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.37 +0.24 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.44 +0.24 21 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.54 +0.23 21 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.75 +0.25 22 0 115 0
29JAN26 37.00 C 0.00 0.00 0.00 2.86 +0.18 19 0 467 0
29JAN26 38.00 C 0.00 0.00 0.00 2.22 +0.17 20 0 264 0
29JAN26 39.00 C 0.00 0.00 0.00 1.67 +0.13 20 0 45 0
29JAN26 40.00 C 1.20 1.20 1.17 1.22 +0.08 20 25 47 +10
29JAN26 41.00 C 0.88 0.88 0.88 0.88 +0.06 20 10 23 +10
29JAN26 42.00 C 0.65 0.65 0.65 0.63 +0.08 21 15 30 +15
29JAN26 43.00 C 0.00 0.00 0.00 0.42 +0.06 21 0 90 0
29JAN26 44.00 C 0.00 0.00 0.00 0.27 +0.04 21 0 57 0
29JAN26 45.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 108 0
29JAN26 46.00 C 0.20 0.20 0.20 0.11 +0.02 21 2 40 +2
29JAN26 47.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.37 +0.25 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.39 +0.25 20 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.41 +0.25 20 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.45 +0.24 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.51 +0.24 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.60 +0.22 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.74 +0.20 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.94 +0.18 20 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.11 +0.15 19 0 15 0
26FEB26 38.00 C 2.45 2.45 2.45 2.48 +0.13 19 40 167 +40
26FEB26 39.00 C 0.00 0.00 0.00 1.93 +0.09 20 0 110 0
26FEB26 40.00 C 0.00 0.00 0.00 1.48 +0.08 20 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.11 +0.03 20 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.86 +0.04 21 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.61 +0.02 21 0 3 0
26FEB26 44.00 C 0.00 0.00 0.00 0.43 +0.02 21 0 95 0
26FEB26 45.00 C 0.00 0.00 0.00 0.29 +0.01 20 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.20 +0.01 21 0 25 0
26FEB26 47.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 20.36 +0.26 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.86 +0.26 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.36 +0.26 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.36 +0.26 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.37 +0.26 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.38 +0.26 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.39 +0.26 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.41 +0.26 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.42 +0.26 21 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.43 +0.25 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.45 +0.26 20 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.47 +0.25 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.50 +0.25 21 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.53 +0.14 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.59 +0.23 20 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 6.67 +0.22 20 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 5.64 +0.06 16 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 4.96 +0.05 20 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.06 +0.16 18 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 3.37 +0.14 19 0 406 0
30MAR26 38.00 C 0.00 0.00 0.00 2.84 +0.12 20 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.21 +0.08 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.81 +0.07 20 0 256 0
30MAR26 41.00 C 0.00 0.00 0.00 1.41 +0.06 20 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 1.11 +0.06 21 0 14 0
30MAR26 43.00 C 0.00 0.00 0.00 0.84 +0.03 20 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.62 +0.02 20 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.46 +0.02 20 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.33 +0.01 20 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 0.23 0.00 20 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.16 0.00 20 0 59 0
29JUN26 24.00 C 0.00 0.00 0.00 15.60 +0.25 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.63 +0.26 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.66 +0.26 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.69 +0.26 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.73 +0.26 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.79 +0.27 22 0 0 0
29JUN26 30.00 C 9.62 9.62 9.62 9.86 +0.27 22 2 0 -2
29JUN26 31.00 C 0.00 0.00 0.00 8.96 +0.27 22 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.08 +0.27 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.24 +0.28 22 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.43 +0.27 22 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 5.68 +0.28 22 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.98 +0.27 22 0 30 0
29JUN26 37.00 C 3.80 3.80 3.80 4.33 +0.38 22 3 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.73 +0.25 22 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 3.19 +0.24 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.72 +0.24 22 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 2.29 +0.21 22 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.85 +0.16 21 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 1.55 +0.11 21 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 1.28 +0.09 21 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 1.07 +0.11 22 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.91 +0.14 22 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.73 +0.11 22 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.57 +0.10 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.94 +0.26 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.01 +0.26 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.09 +0.25 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.20 +0.25 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.32 +0.24 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.48 +0.24 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.67 +0.24 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.89 +0.23 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.14 +0.22 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.45 +0.21 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.79 +0.19 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.19 +0.20 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.62 +0.17 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.97 +0.16 22 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 3.63 +0.16 23 0 17 0
29SEP26 41.00 C 0.00 0.00 0.00 3.18 +0.14 23 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 2.80 +0.14 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.37 +0.12 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.07 +0.12 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.79 +0.10 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.55 +0.09 23 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 1.33 +0.08 23 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 1.19 +0.08 23 0 3 0
TOTAL CALL 666 15,898 -5,015
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 29 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 285 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 198 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 187 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 196 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 274 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 338 0
27NOV25 36.00 P 0.03 0.03 0.03 0.01 -0.01 19 1 664 +1
27NOV25 37.00 P 0.07 0.07 0.07 0.04 -0.03 17 42 1,626 -42
27NOV25 38.00 P 0.20 0.20 0.19 0.18 -0.08 17 36 688 +17
27NOV25 39.00 P 0.00 0.00 0.00 0.53 -0.15 18 0 402 0
27NOV25 40.00 P 1.29 1.29 1.29 1.16 -0.22 18 1 109 0
27NOV25 41.00 P 0.00 0.00 0.00 2.02 -0.26 21 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 2.93 -0.25 18 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 3.93 -0.25 23 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 4.93 -0.25 28 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 5.93 -0.25 32 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 6.92 -0.26 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 7.92 -0.26 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 8.92 -0.26 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 495 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 710 0
30DEC25 34.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 362 0
30DEC25 35.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 128 0
30DEC25 36.00 P 0.19 0.19 0.15 0.15 -0.04 19 24 796 +16
30DEC25 37.00 P 0.31 0.32 0.31 0.31 -0.10 19 102 1,078 +87
30DEC25 38.00 P 0.63 0.63 0.62 0.59 -0.14 19 4 548 0
30DEC25 39.00 P 1.09 1.09 1.09 1.01 -0.19 19 3 98 +3
30DEC25 40.00 P 0.00 0.00 0.00 1.59 -0.22 20 0 125 0
30DEC25 41.00 P 0.00 0.00 0.00 2.31 -0.24 20 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.05 -0.26 19 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 3.96 -0.26 19 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.93 -0.26 19 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.93 -0.25 22 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.92 -0.26 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.92 -0.26 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.92 -0.26 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 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 24 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 0.00 22 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.06 0.00 21 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 84 0
29JAN26 35.00 P 0.00 0.00 0.00 0.22 -0.02 21 0 183 0
29JAN26 36.00 P 0.00 0.00 0.00 0.36 -0.05 21 0 396 0
29JAN26 37.00 P 0.00 0.00 0.00 0.59 -0.08 20 0 258 0
29JAN26 38.00 P 0.00 0.00 0.00 0.93 -0.12 21 0 139 0
29JAN26 39.00 P 1.42 1.42 1.42 1.41 -0.11 21 6 23 +6
29JAN26 40.00 P 0.00 0.00 0.00 1.97 -0.15 21 0 15 0
29JAN26 41.00 P 0.00 0.00 0.00 2.64 -0.17 22 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 3.30 -0.19 21 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.12 -0.21 21 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.00 -0.24 21 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.94 -0.25 20 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.93 -0.25 22 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.92 -0.26 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.92 -0.26 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 23 0
26FEB26 33.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 0.18 -0.03 20 0 27 0
26FEB26 35.00 P 0.00 0.00 0.00 0.30 -0.06 20 0 19 0
26FEB26 36.00 P 0.00 0.00 0.00 0.49 -0.07 20 0 17 0
26FEB26 37.00 P 0.00 0.00 0.00 0.74 -0.10 20 0 25 0
26FEB26 38.00 P 0.00 0.00 0.00 1.11 -0.12 20 0 174 0
26FEB26 39.00 P 0.00 0.00 0.00 1.59 -0.11 21 0 114 0
26FEB26 40.00 P 0.00 0.00 0.00 2.15 -0.18 21 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 2.80 -0.21 21 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.43 -0.22 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.21 -0.24 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.07 -0.24 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.98 -0.25 20 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.94 -0.25 21 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.93 -0.25 22 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.92 -0.26 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 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 34 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 29 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 -0.02 20 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 547 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.16 -0.04 20 0 62 0
30MAR26 34.00 P 0.00 0.00 0.00 0.27 -0.04 20 0 194 0
30MAR26 35.00 P 0.41 0.41 0.41 0.41 -0.07 20 20 227 +20
30MAR26 36.00 P 0.00 0.00 0.00 0.63 -0.11 20 0 230 0
30MAR26 37.00 P 0.00 0.00 0.00 0.94 -0.07 20 0 529 0
30MAR26 38.00 P 0.00 0.00 0.00 1.33 -0.08 21 0 145 0
30MAR26 39.00 P 0.00 0.00 0.00 1.79 -0.11 21 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 2.26 -0.19 20 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.87 -0.21 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.56 -0.22 20 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.32 -0.24 20 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.15 -0.24 20 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.03 -0.25 20 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.96 -0.26 20 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.93 -0.26 20 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.92 -0.26 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 21 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 272 0
29JUN26 31.00 P 0.00 0.00 0.00 0.21 +0.02 22 0 130 0
29JUN26 32.00 P 0.00 0.00 0.00 0.31 +0.02 22 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.46 +0.03 22 0 19 0
29JUN26 34.00 P 0.00 0.00 0.00 0.64 +0.01 22 0 21 0
29JUN26 35.00 P 1.02 1.03 1.02 0.88 +0.02 22 60 126 +60
29JUN26 36.00 P 0.00 0.00 0.00 1.18 +0.02 22 0 104 0
29JUN26 37.00 P 0.00 0.00 0.00 1.53 +0.05 22 0 81 0
29JUN26 38.00 P 0.00 0.00 0.00 1.94 +0.05 22 0 23 0
29JUN26 39.00 P 2.77 2.77 2.77 2.34 -0.02 22 15 15 +15
29JUN26 40.00 P 0.00 0.00 0.00 2.86 -0.03 22 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.45 -0.05 22 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.08 -0.08 22 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.78 -0.09 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.53 -0.12 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.33 -0.15 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.17 -0.17 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.06 -0.20 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.98 -0.22 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 0.00 24 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 0.00 24 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 5 0
29SEP26 29.00 P 0.00 0.00 0.00 0.24 -0.01 23 0 61 0
29SEP26 30.00 P 0.00 0.00 0.00 0.33 -0.02 23 0 41 0
29SEP26 31.00 P 0.00 0.00 0.00 0.46 -0.03 23 0 32 0
29SEP26 32.00 P 0.00 0.00 0.00 0.65 -0.02 24 0 102 0
29SEP26 33.00 P 0.00 0.00 0.00 0.85 -0.03 24 0 110 0
29SEP26 34.00 P 0.00 0.00 0.00 1.09 -0.04 24 0 17 0
29SEP26 35.00 P 0.00 0.00 0.00 1.39 -0.05 24 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 1.72 -0.07 24 0 19 0
29SEP26 37.00 P 0.00 0.00 0.00 2.11 -0.06 24 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.47 -0.09 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.02 -0.10 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.47 -0.10 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.03 -0.12 23 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.65 -0.13 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.30 -0.15 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.01 -0.16 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.75 -0.18 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.54 -0.18 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.36 -0.19 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.21 -0.21 23 0 0 0
TOTAL PUT 314 21,154 +183
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$ 7.95
27NOV25 5.50 C 0.00 0.00 0.00 2.46 -0.01 68 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.21 +0.01 58 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.96 +0.02 49 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.71 +0.01 39 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.46 +0.02 0 0 6 0
27NOV25 6.75 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.47 0.00 18 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 0.28 0.00 23 0 32 0
27NOV25 8.00 C 0.14 0.14 0.14 0.15 +0.01 25 7 618 0
27NOV25 8.25 C 0.00 0.00 0.00 0.06 0.00 24 0 244 0
27NOV25 8.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 162 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 123 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.97 +0.02 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.23 +0.03 37 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.71 0.00 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.47 0.00 0 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.99 -0.01 19 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.77 -0.01 22 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.58 -0.01 24 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.42 -0.01 25 0 300 0
30DEC25 8.00 C 0.00 0.00 0.00 0.29 0.00 25 0 419 0
30DEC25 8.25 C 0.00 0.00 0.00 0.19 -0.01 25 0 156 0
30DEC25 8.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 221 0
30DEC25 8.75 C 0.08 0.08 0.08 0.08 0.00 27 8 8 +8
30DEC25 9.00 C 0.00 0.00 0.00 0.05 0.00 27 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.03 0.00 27 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 0.00 29 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 42 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 67 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.47 0.00 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.50 -0.01 15 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.27 -0.05 23 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.05 +0.01 24 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.85 -0.02 24 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.68 0.00 26 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.53 0.00 26 0 1 0
29JAN26 8.00 C 0.00 0.00 0.00 0.40 -0.01 26 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.29 -0.01 26 0 33 0
29JAN26 8.50 C 0.21 0.21 0.21 0.21 -0.01 26 10 43 +10
29JAN26 8.75 C 0.00 0.00 0.00 0.16 0.00 27 0 91 0
29JAN26 9.00 C 0.00 0.00 0.00 0.11 0.00 27 0 152 0
29JAN26 9.25 C 0.00 0.00 0.00 0.08 0.00 28 0 120 0
29JAN26 9.50 C 0.00 0.00 0.00 0.05 0.00 27 0 60 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 0.00 29 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 0.00 27 0 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 2.49 +0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.77 +0.01 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.54 +0.01 24 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.32 0.00 25 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.16 +0.07 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.92 -0.01 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.76 0.00 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.61 0.00 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.49 0.00 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
26FEB26 8.50 C 0.29 0.29 0.29 0.29 -0.01 27 30 30 +30
26FEB26 8.75 C 0.00 0.00 0.00 0.22 -0.01 27 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 3 0
26FEB26 9.75 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 +0.01 28 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 2.52 +0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.28 0.00 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.04 -0.03 24 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.81 -0.03 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.59 -0.02 26 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.38 0.00 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.18 0.00 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.01 0.00 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.83 -0.02 26 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.69 -0.03 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.46 0.00 27 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.36 -0.01 27 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.18 0.00 28 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.14 0.00 28 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 0.00 27 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 0.00 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 2.55 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.33 +0.01 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.10 0.00 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.87 -0.01 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.67 0.00 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.45 -0.03 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.27 -0.02 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.09 -0.02 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.95 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.79 +0.01 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.67 -0.02 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.56 0.00 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.47 -0.01 28 0 6 0
29JUN26 8.75 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.32 0.00 28 0 45 0
29JUN26 9.25 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 -0.01 28 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.14 0.00 28 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 0.00 28 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 0.00 29 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.57 -0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.35 0.00 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.10 -0.04 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.89 +0.01 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.69 +0.02 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.49 -0.01 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.31 -0.01 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.14 +0.01 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.00 +0.01 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.86 -0.02 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.76 0.00 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.64 0.00 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.54 0.00 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.47 0.00 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.40 0.00 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 0.00 28 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 0.00 28 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 0.00 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 0.00 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 0.00 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
TOTAL CALL 55 4,176 +48
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 78 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 56 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 271 0
27NOV25 7.50 P 0.00 0.00 0.00 0.03 0.00 26 0 439 0
27NOV25 7.75 P 0.08 0.08 0.08 0.08 0.00 25 7 1,164 0
27NOV25 8.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 695 0
27NOV25 8.25 P 0.00 0.00 0.00 0.36 -0.01 26 0 320 0
27NOV25 8.50 P 0.00 0.00 0.00 0.58 -0.01 29 0 112 0
27NOV25 8.75 P 0.84 0.84 0.84 0.82 -0.01 35 1 6 -1
27NOV25 9.00 P 0.00 0.00 0.00 1.08 -0.01 46 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.33 -0.01 53 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.58 +0.02 60 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.83 +0.02 66 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.08 0.00 72 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.58 -0.01 84 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.08 +0.02 95 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.58 -0.01 104 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 4.08 -0.01 114 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 64 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 56 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 45 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 +0.01 29 0 34 0
30DEC25 7.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 138 0
30DEC25 7.50 P 0.00 0.00 0.00 0.12 0.00 26 0 181 0
30DEC25 7.75 P 0.21 0.21 0.21 0.20 0.00 26 100 550 +7
30DEC25 8.00 P 0.00 0.00 0.00 0.32 -0.01 26 0 542 0
30DEC25 8.25 P 0.00 0.00 0.00 0.47 -0.01 26 0 107 0
30DEC25 8.50 P 0.00 0.00 0.00 0.66 -0.01 28 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.82 -0.05 22 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.10 0.00 31 0 50 0
30DEC25 9.25 P 0.00 0.00 0.00 1.34 0.00 35 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.59 0.00 39 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.84 +0.03 43 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.08 0.00 45 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.58 -0.01 51 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.10 -0.01 63 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.60 +0.01 69 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.08 -0.01 70 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.61 +0.05 83 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.08 +0.02 80 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.58 +0.02 85 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.09 +0.02 93 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 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 28 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 27 0 6 0
29JAN26 7.00 P 0.07 0.07 0.07 0.08 +0.01 28 5 13 +5
29JAN26 7.25 P 0.00 0.00 0.00 0.12 -0.01 27 0 45 0
29JAN26 7.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 180 0
29JAN26 7.75 P 0.00 0.00 0.00 0.28 -0.01 27 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.41 -0.01 27 0 42 0
29JAN26 8.25 P 0.00 0.00 0.00 0.53 -0.04 26 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.73 -0.01 28 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.93 -0.01 29 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.14 +0.04 30 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.36 0.00 31 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.60 +0.01 33 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.84 +0.01 35 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.08 -0.04 37 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.60 0.00 46 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.11 0.00 53 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.60 +0.01 57 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 31 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 29 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.12 0.00 28 0 10 0
26FEB26 7.25 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.25 0.00 27 0 7 0
26FEB26 7.75 P 0.00 0.00 0.00 0.35 0.00 28 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.48 0.00 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.79 -0.01 29 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.94 -0.04 27 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.18 +0.01 30 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.39 -0.02 30 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.62 -0.01 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.85 +0.01 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.09 -0.03 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.60 0.00 41 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 0.00 27 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.07 0.00 28 0 53 0
30MAR26 6.75 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 2 0
30MAR26 7.25 P 0.00 0.00 0.00 0.22 -0.02 28 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.31 0.00 28 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.41 0.00 28 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.53 -0.01 28 0 19 0
30MAR26 8.25 P 0.00 0.00 0.00 0.67 -0.02 28 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.83 -0.01 28 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.01 -0.01 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.21 +0.01 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.41 -0.01 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.62 -0.01 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.85 0.00 30 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.09 -0.03 31 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.60 0.00 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.11 0.00 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.60 +0.01 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.08 -0.01 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.61 +0.05 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.08 +0.02 53 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.58 +0.02 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.09 +0.02 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 0.00 28 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 -0.01 28 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 -0.01 28 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.29 -0.01 28 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 0.00 28 0 212 0
29JUN26 7.25 P 0.00 0.00 0.00 0.47 -0.01 28 0 152 0
29JUN26 7.50 P 0.00 0.00 0.00 0.60 0.00 28 0 93 0
29JUN26 7.75 P 0.00 0.00 0.00 0.72 -0.01 28 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.87 0.00 28 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 1.02 0.00 27 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.19 +0.01 27 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.36 -0.01 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.56 +0.01 27 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.76 0.00 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.98 +0.02 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.20 +0.02 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.41 +0.02 27 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.87 +0.02 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.34 +0.01 28 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.79 -0.04 20 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.27 -0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 0.00 28 0 26 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 0.00 28 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 0.00 28 0 155 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 0.00 28 0 65 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 +0.01 28 0 170 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 0.00 28 0 259 0
29SEP26 7.50 P 0.00 0.00 0.00 0.68 -0.03 27 0 59 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 0.00 27 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 -0.01 26 0 55 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 -0.01 27 0 573 0
29SEP26 8.50 P 0.00 0.00 0.00 1.27 -0.01 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 -0.03 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.63 -0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.83 +0.01 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.03 -0.01 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.24 -0.02 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.45 +0.04 27 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.90 -0.01 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.36 0.00 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.79 -0.04 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.28 -0.02 19 0 0 0
TOTAL PUT 113 8,785 +11
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$ 101.30
30DEC25 63.33 C 0.00 0.00 0.00 38.08 -0.87 0 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 37.26 -0.92 0 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 36.44 -0.69 0 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 35.72 -0.57 0 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 35.19 -0.42 62 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 33.86 +0.05 70 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 31.92 -0.46 57 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 30.05 -0.64 43 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 28.63 -0.54 52 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 26.92 -0.49 47 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 25.46 -0.34 50 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 23.77 -0.43 47 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 22.04 -0.61 42 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 20.63 +0.05 44 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 18.94 -0.67 40 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 17.47 -0.56 40 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 16.12 -0.39 41 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 14.64 -0.28 40 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 13.21 -0.26 39 0 50 0
30DEC25 91.66 C 0.00 0.00 0.00 11.20 -0.91 31 0 361 0
30DEC25 93.32 C 0.00 0.00 0.00 10.39 -0.45 36 0 401 0
30DEC25 94.99 C 0.00 0.00 0.00 9.36 -0.03 37 0 216 0
30DEC25 96.66 C 0.00 0.00 0.00 8.05 -0.27 35 0 113 0
30DEC25 98.32 C 0.00 0.00 0.00 7.02 -0.77 35 0 193 0
30DEC25 99.99 C 0.00 0.00 0.00 6.07 -0.36 34 0 168 0
30DEC25 103.32 C 0.00 0.00 0.00 4.49 -0.54 35 0 211 0
30DEC25 106.66 C 0.00 0.00 0.00 3.26 -0.36 35 0 111 0
30DEC25 109.99 C 0.00 0.00 0.00 2.32 -0.36 35 0 122 0
30DEC25 113.32 C 0.00 0.00 0.00 1.58 -0.33 35 0 91 0
30DEC25 116.66 C 0.00 0.00 0.00 1.05 -0.26 35 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.68 -0.20 35 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.43 -0.15 35 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.27 -0.11 35 0 85 0
30DEC25 129.99 C 0.00 0.00 0.00 0.16 -0.08 35 0 207 0
30DEC25 133.32 C 0.00 0.00 0.00 0.10 -0.05 35 0 720 0
30DEC25 136.65 C 0.00 0.00 0.00 0.06 -0.03 35 0 383 0
30DEC25 139.99 C 0.00 0.00 0.00 0.04 -0.02 35 0 296 0
30DEC25 143.32 C 0.00 0.00 0.00 0.02 -0.02 35 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 -0.01 34 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 38 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 40 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 45 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 48 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 60 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 36.13 -0.53 45 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 34.52 -0.47 43 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 32.82 -0.19 40 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 31.27 -0.53 39 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 29.82 -0.51 40 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 28.26 -0.51 39 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 26.80 -0.54 38 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 25.35 -0.48 38 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 23.94 -0.54 38 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 22.48 -0.45 37 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 21.18 -0.43 37 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 19.81 -0.53 36 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 18.70 +0.05 37 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 17.35 -0.46 36 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 16.13 -0.08 36 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 14.99 -1.03 35 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 13.93 -0.34 35 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 12.78 -0.30 35 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 12.01 -0.16 36 0 16 0
30MAR26 98.32 C 0.00 0.00 0.00 11.12 -0.34 36 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 10.14 -0.29 35 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 8.97 -0.25 37 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 7.28 -0.49 35 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 6.22 -0.42 36 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 5.38 -0.28 37 0 118 0
30MAR26 116.66 C 0.00 0.00 0.00 4.46 -0.25 37 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 3.69 -0.22 37 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 3.03 -0.20 37 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 2.48 -0.17 36 0 30 0
30MAR26 129.99 C 0.00 0.00 0.00 2.02 -0.15 36 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 1.64 -0.13 36 0 113 0
30MAR26 136.65 C 1.95 1.95 1.93 1.32 -0.12 36 73 96 -23
30MAR26 139.99 C 0.00 0.00 0.00 1.07 -0.09 36 0 102 0
30MAR26 143.32 C 0.00 0.00 0.00 0.86 -0.08 36 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.69 -0.06 36 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.55 -0.05 36 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.43 -0.05 36 0 20 0
30MAR26 156.65 C 0.00 0.00 0.00 0.35 -0.04 36 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.27 -0.04 36 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.22 -0.02 36 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.17 -0.02 36 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.14 -0.01 36 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.11 -0.01 36 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.07 -0.01 37 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.05 -0.01 36 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.04 -0.01 36 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.03 -0.01 36 0 116 0
30MAR26 193.31 C 0.00 0.00 0.00 0.02 -0.01 36 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 -0.01 34 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 13.19 -0.16 37 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 11.67 -0.40 37 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 10.42 -0.18 37 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 9.09 -0.46 37 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 8.26 +0.24 38 0 12 0
29JUN26 116.66 C 0.00 0.00 0.00 7.32 -0.17 38 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 6.37 -0.15 38 0 584 0
29JUN26 123.32 C 0.00 0.00 0.00 5.60 -0.14 38 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 4.85 -0.14 38 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 4.25 -0.11 38 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 3.69 -0.11 38 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 3.20 -0.08 38 0 0 0
29JUN26 139.99 C 0.00 0.00 0.00 2.79 -0.08 38 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 2.31 -0.07 37 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 2.03 -0.05 37 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 1.75 -0.05 37 0 168 0
29JUN26 153.32 C 0.00 0.00 0.00 1.50 -0.03 37 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 1.31 -0.03 37 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 1.12 -0.03 37 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.96 -0.02 37 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.83 -0.03 37 0 29 0
TOTAL CALL 73 13,095 -23
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 0.00 37 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
30DEC25 73.33 P 0.00 0.00 0.00 0.02 -0.01 35 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.04 -0.01 36 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.06 -0.01 35 0 74 0
30DEC25 78.33 P 0.00 0.00 0.00 0.09 -0.02 35 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.14 -0.02 35 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.21 -0.03 35 0 9 0
30DEC25 83.33 P 0.00 0.00 0.00 0.31 -0.05 35 0 114 0
30DEC25 84.99 P 0.00 0.00 0.00 0.44 -0.06 35 0 63 0
30DEC25 86.66 P 0.00 0.00 0.00 0.61 -0.07 35 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.85 -0.07 35 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 1.13 -0.09 35 0 889 0
30DEC25 91.66 P 0.00 0.00 0.00 1.48 -0.09 35 0 336 0
30DEC25 93.32 P 0.00 0.00 0.00 1.91 -0.09 35 0 461 0
30DEC25 94.99 P 2.26 2.26 2.26 2.42 -0.05 35 2 428 +2
30DEC25 96.66 P 0.00 0.00 0.00 2.95 -0.05 35 0 676 0
30DEC25 98.32 P 0.00 0.00 0.00 3.53 -0.16 34 0 632 0
30DEC25 99.99 P 0.00 0.00 0.00 4.30 -0.11 34 0 3,897 0
30DEC25 103.32 P 0.00 0.00 0.00 6.05 +0.01 34 0 366 0
30DEC25 106.66 P 0.00 0.00 0.00 7.88 -0.19 33 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 10.83 +0.34 37 0 1,344 0
30DEC25 113.32 P 0.00 0.00 0.00 13.28 -0.05 36 0 1,342 0
30DEC25 116.66 P 0.00 0.00 0.00 16.18 +0.26 37 0 909 0
30DEC25 119.99 P 0.00 0.00 0.00 19.21 -0.02 38 0 826 0
30DEC25 123.32 P 23.00 23.00 23.00 22.44 +0.23 40 1 362 -1
30DEC25 126.65 P 0.00 0.00 0.00 26.14 +0.46 50 0 175 0
30DEC25 129.99 P 0.00 0.00 0.00 28.83 +0.37 42 0 911 0
30DEC25 133.32 P 0.00 0.00 0.00 32.17 +0.41 46 0 1,733 0
30DEC25 136.65 P 0.00 0.00 0.00 35.47 +0.51 48 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 38.75 +0.46 49 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 42.10 +0.58 53 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 45.62 +0.37 61 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 48.69 +0.09 0 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 52.02 +0.47 0 0 25 0
30DEC25 156.65 P 0.00 0.00 0.00 55.35 +0.48 0 0 97 0
30DEC25 159.98 P 0.00 0.00 0.00 58.68 +0.50 0 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 62.02 +0.24 0 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 65.35 +0.45 0 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 69.30 +0.51 89 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 72.07 +0.16 74 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 75.35 +0.12 0 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 78.68 +0.32 0 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 82.02 +0.50 0 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 85.35 +0.25 0 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 88.95 +0.63 94 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 92.28 +0.59 96 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 95.76 +0.55 103 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 99.03 +0.66 103 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.20 0.00 36 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.27 0.00 36 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.36 +0.01 36 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.47 +0.01 36 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.59 0.00 36 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.76 +0.01 36 0 19 0
30MAR26 76.66 P 0.00 0.00 0.00 0.94 +0.01 36 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 1.17 +0.02 36 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.42 +0.02 36 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 1.72 +0.04 36 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 2.05 +0.02 36 0 203 0
30MAR26 84.99 P 0.00 0.00 0.00 2.38 0.00 36 0 31 0
30MAR26 86.66 P 0.00 0.00 0.00 2.70 -0.01 36 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 3.12 0.00 36 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 3.64 +0.04 36 0 5 0
30MAR26 91.66 P 0.00 0.00 0.00 4.17 +0.04 35 0 48 0
30MAR26 93.32 P 0.00 0.00 0.00 4.81 +0.13 36 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 5.49 +0.18 36 0 19 0
30MAR26 96.66 P 0.00 0.00 0.00 6.06 +0.09 35 0 34 0
30MAR26 98.32 P 0.00 0.00 0.00 6.82 +0.10 35 0 7 0
30MAR26 99.99 P 0.00 0.00 0.00 7.62 +0.11 35 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 9.46 +0.07 35 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 11.49 +0.09 36 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 13.71 +0.16 36 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 15.88 +0.26 36 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.70 +0.24 37 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 21.04 -0.11 36 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 24.24 +0.41 39 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 27.10 +0.21 39 0 53 0
30MAR26 129.99 P 0.00 0.00 0.00 30.00 +0.36 39 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 33.04 +0.32 40 0 365 0
30MAR26 136.65 P 0.00 0.00 0.00 36.17 +0.34 41 0 119 0
30MAR26 139.99 P 0.00 0.00 0.00 39.29 +0.44 41 0 3 0
30MAR26 143.32 P 0.00 0.00 0.00 42.41 +0.31 41 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 45.67 +0.27 42 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 48.93 +0.28 43 0 25 0
30MAR26 153.32 P 0.00 0.00 0.00 52.02 -0.26 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 55.53 -0.07 46 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 58.79 +0.61 46 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 62.09 +0.31 47 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 65.41 +0.41 48 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 69.30 +0.51 59 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 72.07 +0.16 51 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 76.01 +0.78 62 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 78.68 +0.32 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 82.07 +0.55 55 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 85.47 +0.36 59 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 88.95 +0.63 63 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 92.28 +0.59 65 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 95.76 +0.41 68 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 99.03 +0.34 69 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.48 +0.20 36 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 12.79 +0.38 38 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 14.41 +0.56 37 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.47 -0.40 37 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.86 +0.20 37 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.28 +0.19 38 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 23.86 +0.37 38 0 39 0
29JUN26 123.32 P 0.00 0.00 0.00 26.45 +0.29 38 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.09 +0.28 39 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 31.90 +0.49 39 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 34.76 +0.50 40 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 37.62 +0.39 40 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 40.72 +0.67 41 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 43.56 +0.59 40 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 46.81 +0.84 42 0 18 0
29JUN26 149.99 P 0.00 0.00 0.00 49.75 +0.25 42 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 52.92 +0.35 42 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 56.11 +0.51 43 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 59.17 +0.44 43 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 62.35 +0.57 43 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 65.55 +0.55 42 0 0 0
TOTAL PUT 3 21,308 +1
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$ 101.30
14NOV25 72.50 C 0.00 0.00 0.00 28.82 -1.06 0 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 26.43 -1.05 165 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 23.83 -1.20 107 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 21.42 -0.99 131 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 18.94 -0.46 120 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 16.32 -1.02 0 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 13.94 -0.37 90 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 11.47 -0.72 79 0 83 0
14NOV25 92.50 C 10.10 10.10 10.10 8.92 -0.51 58 1 4 -1
14NOV25 95.00 C 6.60 6.60 6.08 6.50 -0.57 51 14 188 +9
14NOV25 97.50 C 5.12 5.12 5.12 4.18 -0.57 43 21 291 0
14NOV25 100.00 C 3.35 3.35 2.10 2.34 -0.56 43 47 456 -29
14NOV25 102.50 C 1.90 1.90 0.95 1.05 -0.48 42 180 528 +15
14NOV25 105.00 C 0.97 0.99 0.36 0.40 -0.28 43 271 363 +25
14NOV25 107.50 C 0.44 0.44 0.39 0.12 -0.13 43 10 371 +2
14NOV25 110.00 C 0.16 0.16 0.13 0.03 -0.05 43 54 277 +54
14NOV25 112.50 C 0.08 0.08 0.08 0.01 -0.01 46 6 104 +6
14NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
14NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
21NOV25 75.00 C 0.00 0.00 0.00 26.43 -1.08 82 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 23.86 -1.17 0 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 21.42 -1.12 64 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 18.94 -1.03 59 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 16.39 -0.95 40 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 14.05 -0.37 53 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 11.65 -0.69 49 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 9.36 -0.55 47 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 6.80 -0.65 36 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 5.06 -0.41 40 0 18 0
21NOV25 100.00 C 0.00 0.00 0.00 3.29 -0.49 38 0 68 0
21NOV25 102.50 C 2.70 2.70 1.96 2.04 -0.43 37 38 103 +34
21NOV25 105.00 C 1.65 1.77 1.20 1.22 -0.32 38 50 99 +3
21NOV25 107.50 C 0.90 0.90 0.76 0.65 -0.25 38 5 96 +4
21NOV25 110.00 C 0.43 0.43 0.42 0.32 -0.16 38 4 151 0
21NOV25 112.50 C 0.31 0.31 0.31 0.14 -0.10 38 6 36 +6
21NOV25 115.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 18 0
21NOV25 117.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 53 0
21NOV25 120.00 C 0.09 0.09 0.09 0.01 -0.01 38 2 50 0
21NOV25 122.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
21NOV25 125.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
27NOV25 72.50 C 0.00 0.00 0.00 29.18 -0.70 91 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 27.21 -0.30 106 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 24.42 -0.61 87 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 22.07 -0.47 84 0 2 0
27NOV25 82.50 C 0.00 0.00 0.00 19.24 -0.73 63 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 16.76 -0.58 56 0 1 0
27NOV25 87.50 C 0.00 0.00 0.00 14.05 -0.48 39 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 11.65 -0.78 37 0 76 0
27NOV25 92.50 C 0.00 0.00 0.00 9.40 -0.55 37 0 479 0
27NOV25 95.00 C 0.00 0.00 0.00 7.48 -0.40 40 8 5,732 0
27NOV25 97.50 C 6.00 6.00 6.00 5.51 -0.48 37 3 1,964 0
27NOV25 100.00 C 4.68 4.70 3.57 3.89 -0.47 37 277 3,502 +46
27NOV25 102.50 C 3.55 3.57 2.43 2.60 -0.46 36 382 1,152 +159
27NOV25 105.00 C 2.41 2.41 1.66 1.74 -0.34 37 158 1,566 -41
27NOV25 107.50 C 1.66 1.66 1.05 1.07 -0.26 37 104 2,601 +70
27NOV25 110.00 C 1.18 1.18 0.68 0.62 -0.19 36 214 2,293 -110
27NOV25 112.50 C 0.32 0.73 0.32 0.34 -0.13 36 72 1,614 +36
27NOV25 115.00 C 0.48 0.48 0.34 0.18 -0.08 36 98 3,780 +85
27NOV25 117.50 C 0.33 0.33 0.25 0.09 -0.05 36 62 2,514 -25
27NOV25 120.00 C 0.22 0.22 0.21 0.05 -0.03 37 30 4,950 -15
27NOV25 122.50 C 0.20 0.22 0.20 0.02 -0.02 36 400 2,958 -103
27NOV25 125.00 C 0.15 0.15 0.15 0.01 -0.01 37 3 1,621 -3
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 443 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,111 0
27NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 628 0
27NOV25 135.00 C 0.10 0.10 0.10 0.01 0.00 49 20 950 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 306 0
27NOV25 140.00 C 0.08 0.08 0.08 0.01 0.00 54 3 911 +3
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 287 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 109 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,923 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 283 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 255 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 177 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
27NOV25 160.00 C 0.03 0.03 0.03 0.01 0.00 74 2 42 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 76 0 210 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 99 0 33 0
30DEC25 50.00 C 0.00 0.00 0.00 51.54 -1.46 59 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 49.05 -1.43 49 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 46.56 -0.51 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 44.44 +0.05 87 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 41.59 -1.48 47 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 38.89 -1.63 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 37.71 +0.44 90 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 34.06 -0.50 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 32.17 -0.19 66 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 29.73 -0.83 62 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 27.49 -0.02 62 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 24.42 -0.61 43 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 22.07 -0.47 43 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 20.03 -0.40 46 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 17.58 +0.24 42 0 16 0
30DEC25 87.50 C 0.00 0.00 0.00 15.37 -0.09 40 0 30 0
30DEC25 90.00 C 0.00 0.00 0.00 13.04 -0.68 37 0 55 0
30DEC25 92.50 C 10.92 10.92 10.92 11.03 -0.69 36 2 1,093 +1
30DEC25 95.00 C 10.00 10.00 9.76 9.03 -0.60 34 19 1,066 0
30DEC25 97.50 C 8.30 8.30 7.35 7.51 -0.49 35 66 1,141 +8
30DEC25 100.00 C 6.53 6.53 5.90 6.08 -0.48 35 62 1,833 +60
30DEC25 102.50 C 5.89 5.90 4.60 4.89 -0.39 35 327 1,358 +118
30DEC25 105.00 C 4.62 4.62 4.50 3.83 -0.40 35 4 3,813 0
30DEC25 107.50 C 0.00 0.00 0.00 2.99 -0.37 35 0 1,300 0
30DEC25 110.00 C 2.95 2.95 2.30 2.34 -0.31 35 44 7,907 +24
30DEC25 112.50 C 2.50 2.50 1.80 1.76 -0.27 35 4 1,778 +3
30DEC25 115.00 C 1.50 1.50 1.45 1.31 -0.22 35 9 15,561 +7
30DEC25 117.50 C 0.00 0.00 0.00 0.96 -0.18 35 0 3,615 0
30DEC25 120.00 C 1.07 1.07 0.91 0.69 -0.15 35 287 5,927 +10
30DEC25 122.50 C 0.76 0.76 0.76 0.49 -0.12 35 60 2,113 -15
30DEC25 125.00 C 0.00 0.00 0.00 0.35 -0.09 35 0 3,904 0
30DEC25 127.50 C 0.00 0.00 0.00 0.24 -0.07 35 0 562 0
30DEC25 130.00 C 0.55 0.55 0.55 0.17 -0.05 35 1 12,717 0
30DEC25 132.50 C 0.45 0.45 0.45 0.11 -0.05 35 5 7,825 +5
30DEC25 135.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 1,034 0
30DEC25 137.50 C 0.35 0.35 0.35 0.05 -0.03 35 3 4,856 0
30DEC25 140.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 4,436 0
30DEC25 142.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 1,683 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 333 0
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 38 0 3,228 0
30DEC25 155.00 C 0.16 0.16 0.16 0.01 0.00 39 2 252 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 42 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 375 0
29JAN26 72.50 C 0.00 0.00 0.00 29.73 -0.83 44 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 27.85 -0.03 51 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 24.42 -0.72 24 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 23.02 +0.01 44 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 20.03 -0.40 34 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 18.26 +0.32 38 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 16.32 -0.17 38 0 100 0
29JAN26 90.00 C 0.00 0.00 0.00 14.31 -0.36 37 0 160 0
29JAN26 92.50 C 12.20 12.20 12.20 11.80 -0.76 32 2 84 0
29JAN26 95.00 C 0.00 0.00 0.00 10.19 -0.76 33 5 415 0
29JAN26 97.50 C 0.00 0.00 0.00 8.98 -0.47 35 0 271 0
29JAN26 100.00 C 8.46 8.52 7.38 7.58 -0.54 34 180 1,816 -7
29JAN26 102.50 C 6.84 6.84 6.84 6.46 -0.56 35 2 790 0
29JAN26 105.00 C 5.59 5.59 5.28 5.43 -0.41 35 15 1,725 +15
29JAN26 107.50 C 0.00 0.00 0.00 4.57 -0.37 35 0 200 0
29JAN26 110.00 C 3.78 3.93 3.78 3.76 -0.36 35 12 1,336 +11
29JAN26 112.50 C 3.81 3.81 3.81 3.06 -0.33 35 6 473 +6
29JAN26 115.00 C 0.00 0.00 0.00 2.47 -0.30 35 0 1,067 0
29JAN26 117.50 C 0.00 0.00 0.00 1.99 -0.26 35 0 153 0
29JAN26 120.00 C 2.24 2.24 2.23 1.58 -0.23 35 21 3,001 -2
29JAN26 122.50 C 0.00 0.00 0.00 1.25 -0.20 35 0 381 0
29JAN26 125.00 C 0.00 0.00 0.00 0.99 -0.16 35 0 321 0
29JAN26 127.50 C 0.00 0.00 0.00 0.77 -0.14 35 0 397 0
29JAN26 130.00 C 1.04 1.04 1.04 0.60 -0.12 35 2 3,239 -2
29JAN26 132.50 C 0.00 0.00 0.00 0.46 -0.10 35 0 1,705 0
29JAN26 135.00 C 0.84 0.84 0.81 0.35 -0.09 35 214 1,079 +214
29JAN26 137.50 C 0.00 0.00 0.00 0.27 -0.07 35 0 116 0
29JAN26 140.00 C 0.00 0.00 0.00 0.21 -0.05 35 0 1 0
29JAN26 142.50 C 0.00 0.00 0.00 0.16 -0.04 35 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 32.17 -0.30 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 29.73 -0.83 33 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 27.85 -0.45 42 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 25.16 -0.83 35 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 23.02 -0.79 36 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 21.37 +0.63 40 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 19.22 -0.10 39 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 16.32 -1.09 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 14.47 -0.46 32 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 12.81 -0.88 32 0 90 0
26FEB26 95.00 C 0.00 0.00 0.00 11.27 -0.78 33 0 420 0
26FEB26 97.50 C 0.00 0.00 0.00 10.22 -0.33 35 0 723 0
26FEB26 100.00 C 0.00 0.00 0.00 8.59 -0.68 34 0 347 0
26FEB26 102.50 C 8.48 8.48 8.48 7.66 -0.33 35 2 275 +2
26FEB26 105.00 C 0.00 0.00 0.00 6.62 -0.40 35 0 151 0
26FEB26 107.50 C 0.00 0.00 0.00 5.70 -0.39 35 0 154 0
26FEB26 110.00 C 4.95 4.95 4.95 4.90 -0.30 35 1 85 +1
26FEB26 112.50 C 0.00 0.00 0.00 4.14 -0.28 35 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 3.48 -0.25 35 0 2 0
26FEB26 117.50 C 0.00 0.00 0.00 2.92 -0.22 35 0 46 0
26FEB26 120.00 C 0.00 0.00 0.00 2.43 -0.20 35 0 596 0
26FEB26 122.50 C 0.00 0.00 0.00 2.01 -0.18 35 0 40 0
26FEB26 125.00 C 0.00 0.00 0.00 1.66 -0.16 35 0 330 0
26FEB26 127.50 C 1.78 1.78 1.78 1.37 -0.14 35 30 129 +30
26FEB26 130.00 C 0.00 0.00 0.00 1.12 -0.12 35 0 60 0
26FEB26 132.50 C 0.00 0.00 0.00 0.91 -0.11 35 0 39 0
26FEB26 135.00 C 0.00 0.00 0.00 0.74 -0.09 35 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.60 -0.08 35 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.49 -0.06 35 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.39 -0.06 35 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.31 -0.05 35 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.25 -0.04 35 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.20 -0.03 35 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 51.66 -1.64 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 49.16 -1.70 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.83 -1.05 0 0 32 0
30MAR26 57.50 C 0.00 0.00 0.00 44.44 -0.32 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 41.73 -1.34 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 40.27 -0.25 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 37.71 -1.16 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.66 -1.25 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 32.17 -0.48 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 30.07 -1.32 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 27.85 -1.04 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 26.39 +0.20 41 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.16 +0.35 39 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 21.37 -0.62 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 19.29 -0.82 33 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 17.33 -0.47 33 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 15.64 -1.11 33 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 14.05 -1.35 34 0 20 0
30MAR26 95.00 C 0.00 0.00 0.00 13.10 -0.19 36 0 128 0
30MAR26 97.50 C 11.38 11.57 11.38 11.50 -0.41 35 8 124 +4
30MAR26 100.00 C 0.00 0.00 0.00 10.22 -0.48 35 0 3,153 0
30MAR26 102.50 C 0.00 0.00 0.00 9.11 -0.40 36 0 254 0
30MAR26 105.00 C 8.72 8.72 8.72 8.10 -0.36 36 1 3,501 0
30MAR26 107.50 C 7.74 8.00 6.90 7.15 -0.39 36 10 967 0
30MAR26 110.00 C 6.47 6.47 6.47 6.33 -0.24 36 2 1,614 0
30MAR26 112.50 C 0.00 0.00 0.00 5.52 -0.32 36 0 91 0
30MAR26 115.00 C 0.00 0.00 0.00 4.80 -0.30 36 0 965 0
30MAR26 117.50 C 4.48 4.48 4.48 4.16 -0.27 36 3 807 0
30MAR26 120.00 C 0.00 0.00 0.00 3.59 -0.26 36 0 7,183 0
30MAR26 122.50 C 0.00 0.00 0.00 3.09 -0.24 36 0 657 0
30MAR26 125.00 C 0.00 0.00 0.00 2.66 -0.21 36 0 3,748 0
30MAR26 127.50 C 0.00 0.00 0.00 2.28 -0.19 36 0 3,071 0
30MAR26 130.00 C 2.90 2.90 2.82 1.95 -0.17 36 7 6,505 -3
30MAR26 132.50 C 2.52 2.54 2.39 1.66 -0.16 36 57 2,136 +57
30MAR26 135.00 C 2.15 2.15 2.15 1.41 -0.14 36 30 4,424 +30
30MAR26 137.50 C 0.00 0.00 0.00 1.20 -0.12 36 0 476 0
30MAR26 140.00 C 1.85 1.85 1.68 1.02 -0.11 36 31 946 +31
30MAR26 142.50 C 1.42 1.42 1.42 0.86 -0.10 36 10 489 -10
30MAR26 145.00 C 0.00 0.00 0.00 0.72 -0.09 36 0 396 0
30MAR26 147.50 C 0.00 0.00 0.00 0.61 -0.08 36 0 513 0
30MAR26 150.00 C 1.13 1.13 1.13 0.51 -0.07 36 27 2,588 -27
30MAR26 152.50 C 0.00 0.00 0.00 0.43 -0.06 36 0 911 0
30MAR26 155.00 C 0.00 0.00 0.00 0.36 -0.05 36 0 144 0
30MAR26 157.50 C 0.00 0.00 0.00 0.30 -0.05 36 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.25 -0.04 36 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.21 -0.04 36 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.18 -0.03 36 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.15 -0.02 36 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.12 -0.03 36 0 404 0
30MAR26 172.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 162 0
30MAR26 175.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 52.93 -0.81 57 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 49.79 -1.43 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 48.22 +0.10 54 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 45.78 +0.31 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 43.44 -0.51 49 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 41.06 +0.01 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 38.74 -0.13 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 36.44 +0.31 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 34.20 -0.06 42 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 32.01 -0.20 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 29.53 -0.86 38 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.82 +0.43 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 25.85 +0.53 39 0 89 0
29JUN26 82.50 C 0.00 0.00 0.00 23.54 -0.64 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 21.91 +0.17 37 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 20.28 -0.32 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 18.08 -0.79 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 16.50 -0.97 35 0 120 0
29JUN26 95.00 C 0.00 0.00 0.00 15.50 -0.62 36 0 87 0
29JUN26 97.50 C 14.19 14.19 14.19 14.41 -0.38 37 1 607 0
29JUN26 100.00 C 12.97 12.97 12.97 13.14 -0.46 37 2 3,835 0
29JUN26 102.50 C 0.00 0.00 0.00 12.02 -0.45 37 0 140 0
29JUN26 105.00 C 0.00 0.00 0.00 10.99 -0.44 37 0 288 0
29JUN26 107.50 C 0.00 0.00 0.00 10.05 -0.42 37 0 225 0
29JUN26 110.00 C 0.00 0.00 0.00 9.20 -0.41 37 0 236 0
29JUN26 112.50 C 0.00 0.00 0.00 8.29 -0.42 37 0 643 0
29JUN26 115.00 C 0.00 0.00 0.00 7.54 -0.43 37 0 846 0
29JUN26 117.50 C 7.03 7.06 7.03 6.81 -0.43 37 16 111 +6
29JUN26 120.00 C 0.00 0.00 0.00 6.12 -0.40 37 0 1,323 0
29JUN26 122.50 C 0.00 0.00 0.00 5.55 -0.37 37 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 4.98 -0.38 37 0 848 0
29JUN26 127.50 C 0.00 0.00 0.00 4.46 -0.34 37 0 65 0
29JUN26 130.00 C 0.00 0.00 0.00 4.03 -0.32 37 0 710 0
29JUN26 132.50 C 0.00 0.00 0.00 3.61 -0.32 37 0 103 0
29JUN26 135.00 C 0.00 0.00 0.00 3.22 -0.29 37 0 201 0
29JUN26 137.50 C 0.00 0.00 0.00 2.91 -0.26 37 0 244 0
29JUN26 140.00 C 0.00 0.00 0.00 2.60 -0.26 37 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 2.30 -0.25 37 0 89 0
29JUN26 145.00 C 0.00 0.00 0.00 2.08 -0.14 37 0 122 0
29JUN26 147.50 C 0.00 0.00 0.00 1.86 -0.21 37 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 1.64 -0.16 37 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 1.43 -0.16 36 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 1.28 -0.16 36 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 1.14 -0.15 36 0 162 0
29JUN26 160.00 C 1.98 1.98 1.98 1.03 -0.15 37 1 2,228 -1
29JUN26 162.50 C 0.00 0.00 0.00 0.90 -0.11 36 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.81 -0.11 37 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.71 -0.12 36 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.62 -0.11 36 0 55 0
29JUN26 172.50 C 0.00 0.00 0.00 0.56 -0.08 36 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.50 -0.08 36 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.44 -0.08 36 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.39 -0.07 37 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.35 -0.06 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.31 -0.06 36 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 52.93 -0.81 50 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 50.48 -0.74 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.22 -1.06 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.81 -0.27 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.28 +0.33 49 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 41.30 -0.37 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.08 -0.09 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.78 -0.89 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.76 -0.10 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 32.72 -1.17 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.74 -1.09 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.52 -0.34 37 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 26.93 -1.03 38 0 23 0
29SEP26 82.50 C 0.00 0.00 0.00 25.40 -0.15 38 0 29 0
29SEP26 85.00 C 0.00 0.00 0.00 22.98 -0.90 35 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 22.12 +0.04 38 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 20.11 -0.32 36 0 233 0
29SEP26 92.50 C 0.00 0.00 0.00 19.22 -0.37 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 17.36 -0.52 36 0 157 0
29SEP26 97.50 C 0.00 0.00 0.00 16.78 -0.29 38 0 63 0
29SEP26 100.00 C 0.00 0.00 0.00 15.60 -0.33 38 0 571 0
29SEP26 102.50 C 0.00 0.00 0.00 14.52 -0.33 38 0 575 0
29SEP26 105.00 C 0.00 0.00 0.00 13.52 -0.32 38 0 882 0
29SEP26 107.50 C 12.63 12.63 12.63 12.59 -0.31 38 1 38 0
29SEP26 110.00 C 0.00 0.00 0.00 11.73 -0.30 38 0 1,129 0
29SEP26 112.50 C 0.00 0.00 0.00 10.93 -0.28 38 0 114 0
29SEP26 115.00 C 10.35 10.35 10.35 10.08 -0.36 38 1 1,426 +1
29SEP26 117.50 C 0.00 0.00 0.00 9.37 -0.32 38 0 45 0
29SEP26 120.00 C 0.00 0.00 0.00 8.68 -0.31 38 0 223 0
29SEP26 122.50 C 0.00 0.00 0.00 7.98 -0.32 38 0 93 0
29SEP26 125.00 C 0.00 0.00 0.00 7.37 -0.27 38 0 67 0
29SEP26 127.50 C 0.00 0.00 0.00 6.84 -0.27 38 0 757 0
29SEP26 130.00 C 0.00 0.00 0.00 6.30 -0.27 38 0 35 0
29SEP26 132.50 C 0.00 0.00 0.00 5.76 -0.28 38 0 39 0
29SEP26 135.00 C 0.00 0.00 0.00 5.35 -0.22 38 0 834 0
29SEP26 137.50 C 0.00 0.00 0.00 4.95 -0.22 38 0 1,499 0
TOTAL CALL 4,140 244,130 +807
14NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
14NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 75 0 23 0
14NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
14NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 204 0
14NOV25 92.50 P 0.09 0.09 0.09 0.02 -0.01 46 20 445 0
14NOV25 95.00 P 0.16 0.20 0.14 0.08 -0.03 43 23 1,440 -6
14NOV25 97.50 P 0.34 0.45 0.34 0.33 -0.05 43 94 511 +66
14NOV25 100.00 P 0.72 1.24 0.68 0.99 -0.04 42 131 299 +6
14NOV25 102.50 P 1.58 2.51 1.58 2.25 +0.15 43 340 248 +52
14NOV25 105.00 P 0.00 0.00 0.00 4.12 +0.18 44 0 22 0
14NOV25 107.50 P 0.00 0.00 0.00 6.48 +0.39 55 0 1 0
14NOV25 110.00 P 0.00 0.00 0.00 8.85 +0.55 60 0 3 0
14NOV25 112.50 P 0.00 0.00 0.00 11.21 +0.44 52 0 1 0
14NOV25 115.00 P 0.00 0.00 0.00 14.08 +0.48 102 0 0 0
14NOV25 117.50 P 0.00 0.00 0.00 16.20 +0.27 0 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 18.70 -0.04 0 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 21.20 +0.36 0 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 23.78 - 116 0 0 -
21NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
21NOV25 87.50 P 0.12 0.12 0.12 0.02 -0.01 38 4 4 +4
21NOV25 90.00 P 0.20 0.20 0.20 0.07 -0.02 38 1 26 +1
21NOV25 92.50 P 0.32 0.32 0.32 0.20 -0.03 38 1 5 +1
21NOV25 95.00 P 0.56 0.63 0.56 0.49 -0.04 38 22 92 +22
21NOV25 97.50 P 0.95 1.16 0.95 1.05 -0.03 38 16 83 +11
21NOV25 100.00 P 1.58 2.15 1.58 1.91 -0.04 38 48 74 +44
21NOV25 102.50 P 2.82 2.82 2.82 3.16 +0.06 38 1 3 +1
21NOV25 105.00 P 5.10 5.10 5.10 4.83 +0.10 38 2 2 +2
21NOV25 107.50 P 0.00 0.00 0.00 6.61 -0.06 34 0 0 0
21NOV25 110.00 P 0.00 0.00 0.00 9.20 +0.42 45 0 0 0
21NOV25 112.50 P 12.00 12.00 12.00 11.62 +0.44 51 1 1 +1
21NOV25 115.00 P 0.00 0.00 0.00 14.08 +0.48 57 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 16.22 +0.23 44 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 18.77 +0.03 55 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 21.84 - 87 0 0 -
21NOV25 125.00 P 0.00 0.00 0.00 23.78 - 66 0 0 -
27NOV25 72.50 P 0.02 0.02 0.02 0.01 0.00 58 150 350 +150
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 198 0
27NOV25 77.50 P 0.05 0.05 0.05 0.01 0.00 48 5 68 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,130 0
27NOV25 82.50 P 0.11 0.11 0.11 0.01 0.00 37 3 886 0
27NOV25 85.00 P 0.15 0.17 0.15 0.03 0.00 37 80 708 -30
27NOV25 87.50 P 0.20 0.24 0.20 0.08 -0.01 37 10 1,430 0
27NOV25 90.00 P 0.33 0.42 0.33 0.19 -0.02 36 21 2,356 -2
27NOV25 92.50 P 0.53 0.68 0.51 0.42 -0.01 36 2,504 3,625 -1,475
27NOV25 95.00 P 0.78 1.04 0.78 0.84 -0.01 37 245 9,689 +47
27NOV25 97.50 P 1.40 1.72 1.40 1.51 +0.01 37 297 3,922 -100
27NOV25 100.00 P 2.00 2.70 2.00 2.47 +0.05 37 2,782 8,995 -193
27NOV25 102.50 P 3.05 3.98 3.05 3.69 +0.17 36 180 4,171 -55
27NOV25 105.00 P 5.50 5.50 4.50 5.29 +0.08 37 73 6,375 -3
27NOV25 107.50 P 7.49 7.49 7.49 7.19 +0.14 37 1 4,572 +1
27NOV25 110.00 P 8.50 8.80 8.50 9.45 +0.45 41 39 1,658 0
27NOV25 112.50 P 0.00 0.00 0.00 11.76 +0.40 44 0 992 0
27NOV25 115.00 P 12.80 14.20 12.80 14.08 +0.44 46 3 3,882 -1
27NOV25 117.50 P 0.00 0.00 0.00 16.70 +0.71 55 0 1,604 0
27NOV25 120.00 P 0.00 0.00 0.00 18.77 +0.02 45 0 132 0
27NOV25 122.50 P 0.00 0.00 0.00 21.84 +0.59 70 0 177 0
27NOV25 125.00 P 0.00 0.00 0.00 23.78 +0.25 54 0 30 0
27NOV25 127.50 P 0.00 0.00 0.00 26.20 +0.38 0 0 60 0
27NOV25 130.00 P 0.00 0.00 0.00 29.56 +1.06 91 0 2 0
27NOV25 132.50 P 0.00 0.00 0.00 31.20 -0.27 0 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 33.70 +0.50 0 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 36.41 +0.71 82 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 38.76 +0.56 76 0 0 0
27NOV25 142.50 P 0.00 0.00 0.00 41.20 -0.32 0 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 44.72 +1.52 123 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 46.20 +0.50 0 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 48.70 +0.32 0 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 51.20 -0.12 0 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 53.70 -0.28 0 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 56.20 +0.50 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 58.70 +0.50 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 61.20 -0.20 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 63.70 +0.50 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 66.20 +0.50 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 68.88 +0.60 125 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 71.56 +0.86 139 0 88 0
27NOV25 175.00 P 0.00 0.00 0.00 73.70 +0.27 0 0 50 0
27NOV25 177.50 P 0.00 0.00 0.00 76.20 +0.17 0 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 78.70 -0.26 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 82.32 +0.89 180 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 84.80 +0.94 182 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 87.01 +0.79 175 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 88.70 -0.29 0 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 0.00 0.00 0.00 0.01 0.00 43 0 87 0
30DEC25 67.50 P 0.12 0.12 0.12 0.01 0.00 40 4 80 +4
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 190 0
30DEC25 72.50 P 0.00 0.00 0.00 0.02 0.00 36 0 257 0
30DEC25 75.00 P 0.24 0.24 0.24 0.04 0.00 36 10 96 0
30DEC25 77.50 P 0.30 0.30 0.30 0.07 -0.01 35 1 222 +1
30DEC25 80.00 P 0.39 0.41 0.39 0.14 -0.01 35 31 3,773 0
30DEC25 82.50 P 0.53 0.53 0.51 0.25 -0.03 35 107 2,365 0
30DEC25 85.00 P 0.65 0.65 0.65 0.45 -0.02 35 30 5,999 0
30DEC25 87.50 P 0.87 0.95 0.87 0.74 -0.02 35 85 8,637 -55
30DEC25 90.00 P 1.21 1.34 1.21 1.15 -0.03 35 84 5,490 +1
30DEC25 92.50 P 1.62 1.85 1.62 1.71 -0.02 35 151 3,627 -3
30DEC25 95.00 P 2.30 2.56 2.30 2.44 -0.01 35 57 5,391 +32
30DEC25 97.50 P 3.18 3.39 3.18 3.29 -0.01 35 63 4,811 -8
30DEC25 100.00 P 4.46 4.55 4.30 4.31 +0.02 34 105 17,210 -62
30DEC25 102.50 P 5.13 5.94 5.13 5.60 +0.04 34 51 6,127 -36
30DEC25 105.00 P 0.00 0.00 0.00 7.08 +0.11 34 3 8,957 0
30DEC25 107.50 P 8.12 8.75 8.12 8.75 +0.14 35 34 3,996 0
30DEC25 110.00 P 10.80 10.80 10.80 10.64 +0.27 35 6 17,553 +6
30DEC25 112.50 P 12.94 12.94 12.94 12.64 +0.09 36 1 1,787 -1
30DEC25 115.00 P 14.78 14.78 14.78 14.78 +0.26 37 40 10,409 +40
30DEC25 117.50 P 0.00 0.00 0.00 16.93 +0.23 37 0 798 0
30DEC25 120.00 P 0.00 0.00 0.00 19.56 +0.50 42 0 4,926 0
30DEC25 122.50 P 0.00 0.00 0.00 22.01 +0.76 45 0 758 0
30DEC25 125.00 P 0.00 0.00 0.00 23.78 -0.25 35 0 1,288 0
30DEC25 127.50 P 0.00 0.00 0.00 27.00 +0.55 51 0 45 0
30DEC25 130.00 P 0.00 0.00 0.00 29.56 +0.80 55 0 805 0
30DEC25 132.50 P 0.00 0.00 0.00 32.14 +0.67 59 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 33.70 +0.50 0 0 42 0
30DEC25 137.50 P 0.00 0.00 0.00 36.70 +1.00 58 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 38.76 +0.10 49 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 41.77 +0.25 64 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 44.72 +1.52 73 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 47.12 +1.42 75 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 49.81 +1.43 80 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 51.20 -0.12 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 53.70 -0.28 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 57.15 +1.45 84 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 59.81 +1.37 89 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 61.20 -0.20 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 63.87 +0.67 74 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 66.37 +0.03 75 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 69.53 +1.25 93 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 71.76 +0.17 90 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 73.70 -0.29 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 76.36 +0.33 82 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 78.82 -0.14 82 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 82.32 +0.89 107 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 84.80 +0.89 109 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 68 0
29JAN26 75.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 175 0
29JAN26 77.50 P 0.56 0.56 0.56 0.28 -0.02 35 1 350 +1
29JAN26 80.00 P 0.69 0.69 0.69 0.46 -0.02 35 1 401 0
29JAN26 82.50 P 0.00 0.00 0.00 0.70 -0.03 35 0 579 0
29JAN26 85.00 P 0.00 0.00 0.00 1.04 -0.03 35 0 1,398 0
29JAN26 87.50 P 1.50 1.50 1.50 1.49 -0.03 35 1 1,079 -1
29JAN26 90.00 P 1.92 2.00 1.92 2.06 -0.03 35 10 6,408 0
29JAN26 92.50 P 2.53 2.53 2.53 2.75 0.00 35 30 1,617 +30
29JAN26 95.00 P 3.38 3.38 3.38 3.52 +0.04 35 1 5,729 0
29JAN26 97.50 P 0.00 0.00 0.00 4.48 +0.08 35 0 2,764 0
29JAN26 100.00 P 5.00 5.82 5.00 5.59 -0.05 34 32 2,494 -3
29JAN26 102.50 P 0.00 0.00 0.00 6.89 +0.19 35 0 1,731 0
29JAN26 105.00 P 0.00 0.00 0.00 8.37 +0.07 35 3 1,214 +3
29JAN26 107.50 P 0.00 0.00 0.00 10.00 +0.07 35 0 307 0
29JAN26 110.00 P 11.40 11.41 11.40 11.90 +0.13 36 38 345 +38
29JAN26 112.50 P 0.00 0.00 0.00 13.75 +0.25 36 0 16 0
29JAN26 115.00 P 0.00 0.00 0.00 15.85 +0.88 38 0 7 0
29JAN26 117.50 P 0.00 0.00 0.00 18.00 +0.28 39 0 202 0
29JAN26 120.00 P 0.00 0.00 0.00 20.20 +0.62 39 0 33 0
29JAN26 122.50 P 0.00 0.00 0.00 22.33 +0.20 40 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 24.83 +0.39 42 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 27.00 +0.55 42 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 29.56 +0.52 45 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 32.14 +0.53 48 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 33.71 -0.29 35 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 36.83 +0.75 49 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 39.52 +0.86 53 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 41.77 +0.12 53 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 44.72 +0.76 60 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 47.12 +0.75 61 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 49.81 +1.43 65 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.14 0.00 35 0 4 0
26FEB26 72.50 P 0.00 0.00 0.00 0.23 0.00 35 0 221 0
26FEB26 75.00 P 0.00 0.00 0.00 0.36 0.00 35 0 134 0
26FEB26 77.50 P 0.00 0.00 0.00 0.55 0.00 35 0 111 0
26FEB26 80.00 P 0.00 0.00 0.00 0.81 0.00 35 0 231 0
26FEB26 82.50 P 0.00 0.00 0.00 1.16 +0.01 35 0 261 0
26FEB26 85.00 P 0.00 0.00 0.00 1.60 +0.02 35 0 1,039 0
26FEB26 87.50 P 0.00 0.00 0.00 2.12 +0.02 35 0 666 0
26FEB26 90.00 P 0.00 0.00 0.00 2.71 -0.02 35 0 656 0
26FEB26 92.50 P 0.00 0.00 0.00 3.45 0.00 34 0 1,566 0
26FEB26 95.00 P 4.40 4.40 4.40 4.32 -0.02 34 20 901 +20
26FEB26 97.50 P 0.00 0.00 0.00 5.34 +0.03 34 0 500 0
26FEB26 100.00 P 6.32 6.60 6.32 6.49 +0.17 34 5 232 -5
26FEB26 102.50 P 0.00 0.00 0.00 7.84 +0.12 35 0 186 0
26FEB26 105.00 P 0.00 0.00 0.00 9.28 +0.11 35 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 10.89 +0.08 35 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 12.67 +0.18 36 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 14.48 +0.23 36 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 16.64 +0.61 37 0 10 0
26FEB26 117.50 P 0.00 0.00 0.00 18.65 +0.48 38 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 20.78 +0.34 39 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 22.95 +0.64 39 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 25.23 +0.39 40 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 27.54 +0.40 41 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 29.56 +0.52 40 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 32.35 +0.74 44 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 34.82 +0.50 46 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 36.83 +0.01 44 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 39.87 +1.21 51 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 42.07 +0.42 50 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 44.89 +0.93 55 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 47.12 +0.65 54 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 49.81 +1.43 57 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 0.00 38 0 4 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 0.00 36 0 60 0
30MAR26 62.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 31 0
30MAR26 65.00 P 0.00 0.00 0.00 0.14 0.00 36 0 34 0
30MAR26 67.50 P 0.00 0.00 0.00 0.22 0.00 36 0 8 0
30MAR26 70.00 P 0.00 0.00 0.00 0.34 0.00 36 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.50 -0.01 36 0 5 0
30MAR26 75.00 P 0.00 0.00 0.00 0.72 -0.01 36 0 98 0
30MAR26 77.50 P 1.20 1.20 1.20 0.99 -0.01 36 2 319 0
30MAR26 80.00 P 0.00 0.00 0.00 1.37 0.00 36 0 7,141 0
30MAR26 82.50 P 0.00 0.00 0.00 1.82 0.00 36 0 327 0
30MAR26 85.00 P 0.00 0.00 0.00 2.35 +0.02 36 0 1,215 0
30MAR26 87.50 P 0.00 0.00 0.00 2.95 +0.04 36 0 1,877 0
30MAR26 90.00 P 0.00 0.00 0.00 3.64 +0.02 36 0 4,610 0
30MAR26 92.50 P 0.00 0.00 0.00 4.45 +0.01 35 0 6,006 0
30MAR26 95.00 P 0.00 0.00 0.00 5.38 -0.01 35 0 21,133 0
30MAR26 97.50 P 0.00 0.00 0.00 6.44 +0.17 35 0 1,076 0
30MAR26 100.00 P 0.00 0.00 0.00 7.66 +0.16 35 500 10,301 +500
30MAR26 102.50 P 0.00 0.00 0.00 9.01 +0.14 36 0 785 0
30MAR26 105.00 P 0.00 0.00 0.00 10.47 +0.14 36 0 6,666 0
30MAR26 107.50 P 0.00 0.00 0.00 12.05 +0.13 36 0 1,710 0
30MAR26 110.00 P 13.04 13.04 13.04 13.62 +0.03 36 2 9,402 +2
30MAR26 112.50 P 0.00 0.00 0.00 15.67 +0.36 37 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 17.55 +0.41 38 0 798 0
30MAR26 117.50 P 0.00 0.00 0.00 19.59 +0.27 38 0 916 0
30MAR26 120.00 P 0.00 0.00 0.00 20.78 -0.37 35 0 2,321 0
30MAR26 122.50 P 0.00 0.00 0.00 23.71 +0.56 39 0 523 0
30MAR26 125.00 P 0.00 0.00 0.00 25.89 +0.89 40 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 28.03 +0.29 40 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 30.41 +0.38 42 0 2,412 0
30MAR26 132.50 P 0.00 0.00 0.00 32.35 +0.01 40 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 34.82 +0.11 42 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 36.83 -0.28 40 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 39.87 +0.32 46 0 510 0
30MAR26 142.50 P 0.00 0.00 0.00 42.07 +0.20 45 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 44.89 +0.93 49 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 47.27 +0.80 50 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 49.81 +1.22 52 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 51.20 -0.12 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 53.70 -0.38 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 57.15 +0.81 55 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 59.81 +0.87 58 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 62.18 +0.78 58 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 64.51 +1.02 58 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 66.79 +0.45 57 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 69.53 +0.64 61 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 72.00 +0.41 62 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 74.32 +0.33 61 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 76.74 +0.31 61 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 79.37 +0.41 64 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 82.32 +0.89 70 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 84.80 +0.89 71 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 606 0
29JUN26 57.50 P 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.32 -0.02 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.45 -0.03 37 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.62 -0.05 36 0 52 0
29JUN26 67.50 P 0.00 0.00 0.00 0.88 -0.04 37 0 68 0
29JUN26 70.00 P 1.40 1.40 1.40 1.16 -0.04 37 5 370 +4
29JUN26 72.50 P 0.00 0.00 0.00 1.53 -0.05 37 0 117 0
29JUN26 75.00 P 2.07 2.14 2.07 1.94 -0.05 37 114 453 +87
29JUN26 77.50 P 0.00 0.00 0.00 2.46 0.00 37 0 61 0
29JUN26 80.00 P 0.00 0.00 0.00 3.01 -0.01 37 0 225 0
29JUN26 82.50 P 3.77 3.77 3.77 3.59 +0.03 36 60 150 +60
29JUN26 85.00 P 4.35 4.35 4.35 4.26 +0.01 36 1 1,690 +1
29JUN26 87.50 P 0.00 0.00 0.00 5.05 0.00 36 0 241 0
29JUN26 90.00 P 5.90 5.90 5.90 5.90 -0.02 36 10 8,812 +10
29JUN26 92.50 P 0.00 0.00 0.00 6.92 +0.02 36 0 558 0
29JUN26 95.00 P 8.01 8.01 8.01 8.00 +0.02 36 2 1,581 -2
29JUN26 97.50 P 0.00 0.00 0.00 9.17 +0.03 36 0 1,180 0
29JUN26 100.00 P 10.43 10.43 10.43 10.52 +0.11 36 1 11,477 +1
29JUN26 102.50 P 0.00 0.00 0.00 11.81 +0.05 36 0 477 0
29JUN26 105.00 P 0.00 0.00 0.00 13.32 +0.12 36 0 1,255 0
29JUN26 107.50 P 0.00 0.00 0.00 14.92 +0.10 37 0 693 0
29JUN26 110.00 P 16.02 16.02 16.02 16.55 +0.10 37 1 617 -1
29JUN26 112.50 P 0.00 0.00 0.00 18.25 -0.26 37 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 20.03 +0.11 37 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 21.67 0.00 37 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 24.06 +0.63 39 0 1,322 0
29JUN26 122.50 P 25.88 25.88 25.88 25.58 +0.16 38 3 226 +3
29JUN26 125.00 P 0.00 0.00 0.00 28.02 +0.67 39 0 1,041 0
29JUN26 127.50 P 0.00 0.00 0.00 29.73 -0.13 39 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 31.02 -0.92 36 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 33.66 +0.91 38 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 36.52 +0.53 41 0 88 0
29JUN26 137.50 P 0.00 0.00 0.00 38.38 +1.08 40 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 41.05 +0.29 42 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 43.18 +0.81 42 0 244 0
29JUN26 145.00 P 0.00 0.00 0.00 45.72 +0.50 44 0 2 0
29JUN26 147.50 P 0.00 0.00 0.00 47.27 +0.53 40 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 50.51 +0.77 46 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 51.42 -0.71 36 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 55.18 +1.10 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 57.15 +0.81 45 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 59.81 +0.87 47 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 62.18 +0.78 47 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 64.53 +0.52 47 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 66.79 +0.45 47 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 69.53 +0.61 50 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 72.00 +0.41 50 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 74.32 +0.33 50 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 76.74 +0.31 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 79.37 +0.41 53 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 82.32 +0.89 57 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 84.80 +0.89 58 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.19 0.00 37 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.28 0.00 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.41 0.00 37 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.57 0.00 38 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.75 0.00 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.03 0.00 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.31 0.00 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 1.70 +0.01 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 2.10 +0.01 38 0 71 0
29SEP26 72.50 P 0.00 0.00 0.00 2.62 +0.08 38 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 3.12 -0.02 38 0 1,375 0
29SEP26 77.50 P 0.00 0.00 0.00 3.66 +0.02 37 0 30 0
29SEP26 80.00 P 4.20 4.20 4.20 4.35 +0.04 37 3 11 +3
29SEP26 82.50 P 0.00 0.00 0.00 5.04 +0.04 37 0 390 0
29SEP26 85.00 P 0.00 0.00 0.00 5.83 +0.03 37 0 3,057 0
29SEP26 87.50 P 0.00 0.00 0.00 6.72 +0.04 37 0 2,076 0
29SEP26 90.00 P 7.50 7.60 7.50 7.71 +0.05 37 4 1,137 0
29SEP26 92.50 P 0.00 0.00 0.00 8.75 +0.03 37 0 277 0
29SEP26 95.00 P 0.00 0.00 0.00 9.89 +0.03 36 0 1,846 0
29SEP26 97.50 P 11.13 11.13 11.13 11.12 +0.04 37 1 696 -1
29SEP26 100.00 P 0.00 0.00 0.00 12.43 +0.05 37 0 2,577 0
29SEP26 102.50 P 0.00 0.00 0.00 13.87 +0.11 37 0 786 0
29SEP26 105.00 P 0.00 0.00 0.00 15.29 +0.08 37 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 17.01 +0.18 37 0 424 0
29SEP26 110.00 P 0.00 0.00 0.00 18.61 +0.17 37 0 112 0
29SEP26 112.50 P 0.00 0.00 0.00 20.30 +0.17 38 0 7 0
29SEP26 115.00 P 0.00 0.00 0.00 22.04 +0.18 38 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 23.83 +0.19 38 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.61 +0.42 38 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 27.31 +0.19 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.03 -0.07 37 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.18 -0.44 38 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 33.84 +0.82 40 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 35.49 +0.43 39 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 37.17 +0.04 38 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 40.06 +0.22 41 0 150 0
TOTAL PUT 8,811 345,466 -787
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$ 35.42
27NOV25 24.00 C 0.00 0.00 0.00 11.64 -0.15 119 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 10.43 -0.25 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 9.58 -0.22 90 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 8.43 -0.35 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 7.70 -0.11 84 0 15 0
27NOV25 29.00 C 0.00 0.00 0.00 6.48 -0.25 43 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 5.52 -0.39 46 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 4.59 -0.21 46 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 3.78 -0.25 50 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 2.82 -0.38 42 0 41 0
27NOV25 34.00 C 0.00 0.00 0.00 2.15 -0.26 44 0 20 0
27NOV25 35.00 C 1.87 1.87 1.45 1.59 -0.18 45 7 73 0
27NOV25 36.00 C 1.32 1.45 1.02 1.12 -0.15 45 16 139 +8
27NOV25 37.00 C 1.05 1.05 0.76 0.75 -0.13 45 25 126 +5
27NOV25 38.00 C 0.68 0.68 0.46 0.49 -0.07 45 9 359 +7
27NOV25 39.00 C 0.48 0.48 0.34 0.30 -0.08 45 20 582 +15
27NOV25 40.00 C 0.00 0.00 0.00 0.18 -0.06 45 0 401 0
27NOV25 41.00 C 0.19 0.19 0.19 0.12 -0.02 47 30 325 +23
27NOV25 42.00 C 0.10 0.10 0.10 0.07 -0.01 47 27 117 0
27NOV25 43.00 C 0.05 0.05 0.05 0.04 -0.01 47 1 308 +1
27NOV25 44.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 92 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 175 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 212 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 139 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 136 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 77 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 33 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 143 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 49 0
30DEC25 20.00 C 0.00 0.00 0.00 15.52 -0.22 57 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 14.50 -0.16 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 13.56 -0.49 61 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.77 +0.01 79 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 11.64 -0.36 61 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.55 -0.13 39 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 9.58 -0.49 42 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 8.64 -0.14 44 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 7.73 -0.08 45 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 6.99 +0.16 51 0 0 0
30DEC25 30.00 C 6.35 6.35 6.35 5.95 -0.40 43 2 1 -2
30DEC25 31.00 C 0.00 0.00 0.00 5.12 -0.40 43 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 4.23 -0.51 39 0 110 0
30DEC25 33.00 C 0.00 0.00 0.00 3.76 -0.27 44 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 3.06 -0.25 43 0 16 0
30DEC25 35.00 C 0.00 0.00 0.00 2.51 -0.24 42 0 112 0
30DEC25 36.00 C 2.46 2.46 2.46 2.05 -0.22 43 10 174 +10
30DEC25 37.00 C 1.74 1.74 1.74 1.66 -0.20 43 1 327 -1
30DEC25 38.00 C 0.00 0.00 0.00 1.32 -0.19 43 0 115 0
30DEC25 39.00 C 0.00 0.00 0.00 1.03 -0.18 43 0 247 0
30DEC25 40.00 C 0.85 0.85 0.85 0.80 -0.15 43 2 292 0
30DEC25 41.00 C 0.65 0.65 0.65 0.61 -0.13 43 13 299 +13
30DEC25 42.00 C 0.70 0.70 0.53 0.46 -0.12 43 4 95 0
30DEC25 43.00 C 0.00 0.00 0.00 0.35 -0.09 43 0 338 0
30DEC25 44.00 C 0.00 0.00 0.00 0.26 -0.08 43 0 284 0
30DEC25 45.00 C 0.00 0.00 0.00 0.19 -0.06 43 0 287 0
30DEC25 46.00 C 0.00 0.00 0.00 0.14 -0.05 43 10 242 +10
30DEC25 47.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 79 0
30DEC25 49.00 C 0.15 0.15 0.15 0.05 -0.03 42 30 140 +27
30DEC25 50.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 153 0
30DEC25 52.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
29JAN26 26.00 C 0.00 0.00 0.00 9.60 -0.71 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.89 -0.49 44 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.01 -0.44 44 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.15 -0.44 43 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 6.20 -0.62 39 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 5.60 -0.43 43 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 4.93 -0.10 43 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.30 -0.11 43 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 3.72 -0.22 43 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.23 -0.20 44 0 8 0
29JAN26 36.00 C 2.70 2.70 2.70 2.75 -0.21 43 3 6 0
29JAN26 37.00 C 0.00 0.00 0.00 2.37 -0.16 44 0 25 0
29JAN26 38.00 C 2.36 2.36 2.36 2.03 -0.15 44 10 50 +10
29JAN26 39.00 C 0.00 0.00 0.00 1.73 -0.15 45 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 1.45 -0.13 45 0 60 0
29JAN26 41.00 C 0.00 0.00 0.00 1.21 -0.12 45 0 38 0
29JAN26 42.00 C 0.00 0.00 0.00 1.00 -0.11 44 0 334 0
29JAN26 43.00 C 0.00 0.00 0.00 0.82 -0.10 44 0 66 0
29JAN26 44.00 C 0.75 0.75 0.75 0.68 -0.08 44 30 152 +30
29JAN26 45.00 C 0.00 0.00 0.00 0.55 -0.08 44 0 158 0
29JAN26 46.00 C 0.00 0.00 0.00 0.45 -0.06 44 0 31 0
29JAN26 47.00 C 0.00 0.00 0.00 0.36 -0.06 44 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.29 -0.05 44 0 74 0
29JAN26 49.00 C 0.00 0.00 0.00 0.24 -0.04 44 0 87 0
29JAN26 50.00 C 0.00 0.00 0.00 0.19 -0.04 44 0 35 0
29JAN26 52.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 317 0
29JAN26 55.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 1 0
26FEB26 26.00 C 0.00 0.00 0.00 10.04 -0.48 45 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.98 -0.40 39 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.30 -0.41 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.30 -0.67 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.72 -0.45 43 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.90 -0.40 41 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.37 -0.08 43 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.77 -0.36 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.22 -0.22 43 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.73 -0.22 44 0 30 0
26FEB26 36.00 C 3.29 3.29 3.29 3.29 -0.18 44 15 31 +15
26FEB26 37.00 C 0.00 0.00 0.00 2.86 -0.16 44 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.52 -0.15 44 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.22 -0.13 45 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 1.94 -0.12 45 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.67 -0.12 45 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.44 -0.10 45 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 1.23 -0.09 45 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.05 -0.09 44 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 0.90 -0.07 45 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.76 -0.07 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.80 -0.23 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.83 -0.33 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.75 -0.40 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.96 -0.31 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.07 -0.31 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.12 -0.33 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.33 -0.29 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.48 -0.28 45 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 8.66 -0.34 44 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 7.92 -0.15 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.21 -0.28 44 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 6.53 -0.18 44 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 5.92 -0.25 44 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 5.33 -0.18 44 0 377 0
30MAR26 34.00 C 0.00 0.00 0.00 4.82 -0.19 45 0 61 0
30MAR26 35.00 C 0.00 0.00 0.00 4.31 -0.19 44 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 3.91 -0.18 45 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 3.53 -0.09 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.18 0.00 46 0 40 0
30MAR26 39.00 C 0.00 0.00 0.00 2.85 -0.15 46 0 80 0
30MAR26 40.00 C 2.90 2.90 2.53 2.53 -0.13 46 55 213 +55
30MAR26 41.00 C 0.00 0.00 0.00 2.24 -0.14 46 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 1.98 -0.13 46 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 1.75 -0.12 46 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 1.54 -0.11 46 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 1.35 -0.11 45 0 210 0
30MAR26 46.00 C 0.00 0.00 0.00 1.19 -0.09 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 1.04 -0.09 45 0 42 0
30MAR26 48.00 C 0.00 0.00 0.00 0.89 -0.10 45 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.77 -0.08 45 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.68 -0.06 45 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.48 -0.07 45 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.35 -0.04 45 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.25 -0.03 45 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.17 -0.03 45 0 26 0
30MAR26 62.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 15.13 -0.30 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.18 -0.37 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.41 -0.23 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.54 -0.26 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.95 -0.09 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.10 -0.13 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.16 -0.30 45 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 9.54 -0.16 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.58 -0.49 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.10 -0.29 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.60 -0.04 46 0 0 0
29JUN26 32.00 C 7.55 7.55 7.55 6.99 -0.08 46 1 2 +1
29JUN26 33.00 C 0.00 0.00 0.00 6.47 -0.07 46 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 5.91 -0.17 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.60 -0.14 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.09 -0.21 46 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 4.74 -0.17 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.36 -0.18 47 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 4.03 -0.15 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.69 -0.15 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.38 -0.14 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.10 -0.14 47 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 2.83 -0.13 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.59 -0.12 47 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 2.38 -0.11 47 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 2.16 -0.12 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.97 -0.10 46 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 1.81 -0.09 46 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 1.65 -0.09 46 0 21 0
29JUN26 50.00 C 0.00 0.00 0.00 1.45 -0.09 46 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 1.16 -0.07 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.92 -0.05 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.72 -0.06 46 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.42 -0.23 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.66 -0.37 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.97 -0.43 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.37 -0.34 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.82 -0.24 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.24 -0.26 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.76 -0.23 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.25 -0.26 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.82 -0.22 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.38 -0.22 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.04 -0.19 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.67 -0.19 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.28 -0.25 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.00 -0.19 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.71 -0.15 47 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 4.38 -0.15 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.10 -0.13 47 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.84 -0.13 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.58 -0.13 47 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 3.32 -0.13 47 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 3.02 -0.20 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.91 -0.11 47 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.64 -0.19 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.44 -0.19 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.28 -0.09 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.93 -0.09 46 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.62 -0.07 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.40 -0.08 47 0 1 0
TOTAL CALL 321 12,913 +227
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 36 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 48 0 55 0
27NOV25 29.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 84 0
27NOV25 30.00 P 0.00 0.00 0.00 0.06 0.00 47 0 224 0
27NOV25 31.00 P 0.00 0.00 0.00 0.13 +0.01 47 0 78 0
27NOV25 32.00 P 0.00 0.00 0.00 0.25 +0.02 46 0 343 0
27NOV25 33.00 P 0.36 0.45 0.36 0.43 +0.01 45 4 220 +2
27NOV25 34.00 P 0.68 0.76 0.68 0.71 +0.03 45 16 209 0
27NOV25 35.00 P 1.16 1.16 1.15 1.16 +0.09 46 3 374 -2
27NOV25 36.00 P 1.31 1.46 1.31 1.63 +0.01 45 2 360 0
27NOV25 37.00 P 1.83 1.90 1.83 2.27 +0.10 45 28 565 -5
27NOV25 38.00 P 0.00 0.00 0.00 3.12 +0.15 49 0 252 0
27NOV25 39.00 P 0.00 0.00 0.00 3.87 +0.08 47 0 113 0
27NOV25 40.00 P 0.00 0.00 0.00 4.87 +0.19 55 0 319 0
27NOV25 41.00 P 0.00 0.00 0.00 5.65 +0.28 46 0 111 0
27NOV25 42.00 P 0.00 0.00 0.00 6.67 +0.27 54 0 111 0
27NOV25 43.00 P 0.00 0.00 0.00 7.64 +0.16 56 0 92 0
27NOV25 44.00 P 0.00 0.00 0.00 8.83 +0.22 79 0 46 0
27NOV25 45.00 P 9.05 9.05 9.05 9.62 -0.02 63 20 20 -52
27NOV25 46.00 P 0.00 0.00 0.00 10.82 +0.46 90 0 20 -8
27NOV25 47.00 P 0.00 0.00 0.00 11.78 +0.27 91 0 15 0
27NOV25 48.00 P 0.00 0.00 0.00 12.62 -0.02 76 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 13.58 +0.14 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 14.58 +0.22 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 17.08 -0.10 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 19.64 -0.02 108 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 22.08 -0.08 0 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 0.00 43 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 43 0
30DEC25 26.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 73 0
30DEC25 27.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 144 0
30DEC25 28.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 235 0
30DEC25 29.00 P 0.26 0.26 0.26 0.23 -0.03 42 1 91 +1
30DEC25 30.00 P 0.42 0.42 0.42 0.37 -0.02 43 2 301 +2
30DEC25 31.00 P 0.60 0.60 0.60 0.56 -0.02 43 3 258 +3
30DEC25 32.00 P 0.00 0.00 0.00 0.81 -0.01 43 0 225 0
30DEC25 33.00 P 1.00 1.14 1.00 1.12 +0.01 43 12 253 0
30DEC25 34.00 P 1.55 1.55 1.47 1.50 +0.03 43 4 97 0
30DEC25 35.00 P 1.86 1.86 1.86 1.99 +0.08 43 20 474 +20
30DEC25 36.00 P 0.00 0.00 0.00 2.43 -0.01 42 0 119 0
30DEC25 37.00 P 3.07 3.20 3.07 3.12 +0.10 44 11 213 +9
30DEC25 38.00 P 0.00 0.00 0.00 3.81 +0.25 44 0 230 0
30DEC25 39.00 P 0.00 0.00 0.00 4.51 +0.15 44 0 116 0
30DEC25 40.00 P 0.00 0.00 0.00 5.05 -0.02 38 0 65 0
30DEC25 41.00 P 0.00 0.00 0.00 6.13 +0.02 45 0 40 0
30DEC25 42.00 P 0.00 0.00 0.00 7.03 +0.19 47 0 118 0
30DEC25 43.00 P 0.00 0.00 0.00 7.91 +0.38 47 0 243 0
30DEC25 44.00 P 0.00 0.00 0.00 8.95 +0.34 52 0 158 0
30DEC25 45.00 P 0.00 0.00 0.00 9.77 +0.13 49 0 32 0
30DEC25 46.00 P 0.00 0.00 0.00 10.82 +0.39 54 0 36 0
30DEC25 47.00 P 0.00 0.00 0.00 11.80 +0.12 56 0 22 0
30DEC25 48.00 P 0.00 0.00 0.00 12.68 +0.04 53 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 13.66 +0.22 54 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 14.64 +0.28 55 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.09 -0.09 55 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 19.64 -0.02 68 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.11 -0.05 69 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 24.65 -0.01 80 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 27.09 +0.23 76 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 29.64 +0.07 88 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 32.09 -0.09 84 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 34.59 -0.09 88 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 37.26 +0.08 112 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 39.77 +0.09 117 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 42.09 -0.09 100 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 44.61 +0.16 108 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 47.12 +0.26 113 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.17 -0.01 44 0 1 0
29JAN26 27.00 P 0.00 0.00 0.00 0.27 0.00 44 0 8 0
29JAN26 28.00 P 0.00 0.00 0.00 0.39 -0.01 44 0 17 0
29JAN26 29.00 P 0.56 0.56 0.56 0.56 0.00 44 15 21 +15
29JAN26 30.00 P 0.00 0.00 0.00 0.76 +0.01 44 0 9 0
29JAN26 31.00 P 1.00 1.00 1.00 1.01 +0.04 44 2 66 +2
29JAN26 32.00 P 0.00 0.00 0.00 1.30 +0.02 44 0 71 0
29JAN26 33.00 P 1.67 1.67 1.67 1.67 +0.04 44 5 112 +5
29JAN26 34.00 P 0.00 0.00 0.00 2.08 +0.03 44 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 2.57 +0.07 44 0 4 0
29JAN26 36.00 P 3.20 3.20 3.20 3.13 +0.08 44 3 8 0
29JAN26 37.00 P 0.00 0.00 0.00 3.74 +0.09 45 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 4.41 +0.14 45 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 5.13 +0.22 46 0 139 0
29JAN26 40.00 P 0.00 0.00 0.00 5.86 +0.05 46 0 91 0
29JAN26 41.00 P 0.00 0.00 0.00 6.63 +0.04 46 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 7.37 -0.02 45 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 8.39 +0.55 49 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.02 -0.10 44 0 10 0
29JAN26 45.00 P 10.10 10.10 10.10 10.19 +0.52 51 30 53 +30
29JAN26 46.00 P 0.00 0.00 0.00 10.92 -0.03 47 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 12.06 +0.16 54 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 12.84 -0.02 50 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.85 +0.41 53 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.76 +0.40 52 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.09 -0.09 47 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 19.64 -0.02 56 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 22.11 -0.05 58 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.32 0.00 44 0 15 0
26FEB26 27.00 P 0.00 0.00 0.00 0.46 +0.01 44 0 4 0
26FEB26 28.00 P 0.00 0.00 0.00 0.62 +0.01 44 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.81 +0.02 44 0 3 0
26FEB26 30.00 P 1.05 1.05 1.05 1.05 +0.03 44 1 125 +1
26FEB26 31.00 P 0.00 0.00 0.00 1.33 +0.03 44 0 88 0
26FEB26 32.00 P 0.00 0.00 0.00 1.66 +0.04 44 0 48 0
26FEB26 33.00 P 0.00 0.00 0.00 2.04 +0.04 43 0 10 0
26FEB26 34.00 P 0.00 0.00 0.00 2.49 +0.04 44 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 2.99 +0.08 44 0 100 0
26FEB26 36.00 P 0.00 0.00 0.00 3.56 +0.09 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.17 +0.12 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 4.81 +0.11 45 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 5.25 -0.02 42 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 6.26 +0.22 46 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.99 +0.23 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.77 +0.35 46 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.59 +0.21 46 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.47 +0.07 47 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.34 +0.31 48 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.34 +0.39 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 0.00 45 0 31 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 0.00 46 0 8 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 0.00 45 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 0.28 0.00 45 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.39 -0.01 45 0 3 0
30MAR26 26.00 P 0.00 0.00 0.00 0.54 0.00 45 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.72 +0.01 45 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 0.90 0.00 45 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 1.14 0.00 45 0 148 0
30MAR26 30.00 P 0.00 0.00 0.00 1.43 0.00 45 0 142 0
30MAR26 31.00 P 0.00 0.00 0.00 1.76 +0.04 45 0 239 0
30MAR26 32.00 P 0.00 0.00 0.00 2.10 +0.02 44 0 453 0
30MAR26 33.00 P 0.00 0.00 0.00 2.55 +0.08 45 0 395 0
30MAR26 34.00 P 0.00 0.00 0.00 2.96 +0.05 44 0 444 0
30MAR26 35.00 P 3.58 3.58 3.58 3.60 +0.18 46 100 201 +100
30MAR26 36.00 P 0.00 0.00 0.00 4.05 +0.06 45 0 110 0
30MAR26 37.00 P 0.00 0.00 0.00 4.65 +0.07 45 0 505 0
30MAR26 38.00 P 0.00 0.00 0.00 5.29 +0.10 45 0 5 0
30MAR26 39.00 P 0.00 0.00 0.00 5.99 +0.16 46 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.71 +0.09 46 0 1,006 0
30MAR26 41.00 P 0.00 0.00 0.00 7.46 +0.05 47 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.22 +0.17 47 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 9.00 +0.17 47 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.84 +0.21 48 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.67 +0.30 48 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.51 +0.07 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.53 +0.34 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.26 +0.20 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.18 +0.22 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.13 +0.25 50 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 17.46 +0.28 52 0 24 0
30MAR26 55.00 P 0.00 0.00 0.00 19.83 +0.17 53 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 22.23 +0.07 53 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.79 +0.13 59 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.09 +0.23 52 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.64 +0.07 60 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.09 -0.09 58 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.61 -0.07 63 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.26 +0.08 74 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.77 +0.09 77 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.09 -0.09 69 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.34 0.00 46 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.46 0.00 46 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.62 +0.01 46 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.78 0.00 46 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.98 +0.01 46 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.20 +0.02 46 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.45 +0.03 45 0 18 0
29JUN26 28.00 P 0.00 0.00 0.00 1.71 -0.02 45 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.07 +0.03 45 0 404 0
29JUN26 30.00 P 0.00 0.00 0.00 2.40 +0.04 45 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 2.83 +0.07 45 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 3.20 +0.02 45 0 19 0
29JUN26 33.00 P 0.00 0.00 0.00 3.67 +0.02 45 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 4.16 -0.03 45 0 25 0
29JUN26 35.00 P 0.00 0.00 0.00 4.66 -0.01 44 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.32 +0.08 45 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 5.94 +0.13 46 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.59 +0.14 46 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.21 +0.09 46 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.92 +0.09 46 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 8.67 +0.15 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.40 +0.17 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.14 +0.14 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.09 +0.34 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.73 +0.16 47 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 12.52 +0.12 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.35 +0.19 48 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.18 +0.12 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.03 +0.21 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.92 +0.36 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.12 +0.16 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.43 +0.28 51 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.66 +0.40 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.71 +0.02 46 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 2.01 +0.02 46 0 2 0
29SEP26 28.00 P 2.26 2.26 2.26 2.35 +0.02 45 2 3 +2
29SEP26 29.00 P 0.00 0.00 0.00 2.70 +0.02 45 0 9 0
29SEP26 30.00 P 0.00 0.00 0.00 3.11 +0.03 45 0 3 0
29SEP26 31.00 P 3.50 3.50 3.50 3.53 +0.03 45 3 3 +3
29SEP26 32.00 P 0.00 0.00 0.00 3.97 +0.05 45 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 4.46 +0.04 45 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 4.96 +0.04 45 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 5.48 -0.02 45 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.17 +0.14 46 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.74 +0.06 45 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.31 +0.02 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.07 +0.13 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.76 +0.25 46 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.42 +0.11 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.20 +0.17 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.96 +0.18 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.71 +0.14 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.50 +0.19 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 13.29 +0.14 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.09 +0.12 48 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 14.90 +0.14 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.74 +0.15 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.57 +0.25 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.74 +0.20 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.95 +0.25 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.13 +0.23 50 0 0 0
TOTAL PUT 287 14,177 +128
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$ 542.50
14NOV25 460.00 C 0.00 0.00 0.00 82.63 -5.55 0 0 0 0
14NOV25 470.00 C 0.00 0.00 0.00 72.64 -5.55 48 0 0 0
14NOV25 480.00 C 0.00 0.00 0.00 62.65 -5.57 46 0 0 0
14NOV25 490.00 C 0.00 0.00 0.00 52.68 -5.62 44 0 0 0
14NOV25 500.00 C 0.00 0.00 0.00 42.82 -5.71 44 0 0 0
14NOV25 510.00 C 0.00 0.00 0.00 33.24 -5.84 44 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 24.29 -5.91 44 0 4 0
14NOV25 530.00 C 0.00 0.00 0.00 15.96 -5.60 41 0 40 0
14NOV25 540.00 C 8.98 8.98 8.98 9.87 -5.12 43 2 113 0
14NOV25 550.00 C 5.71 5.71 3.94 5.50 -4.28 43 41 286 -4
14NOV25 560.00 C 3.70 3.70 2.05 2.74 -3.23 44 142 195 +8
14NOV25 570.00 C 2.05 2.05 1.18 1.28 -2.10 45 67 185 -8
14NOV25 580.00 C 0.85 0.85 0.52 0.50 -1.28 45 17 143 -11
14NOV25 590.00 C 0.00 0.00 0.00 0.17 -0.75 44 0 73 0
14NOV25 600.00 C 0.42 0.42 0.17 0.05 -0.36 44 66 107 +13
14NOV25 610.00 C 0.19 0.19 0.19 0.01 -0.16 43 15 109 +15
14NOV25 620.00 C 0.00 0.00 0.00 0.01 -0.06 49 0 296 0
14NOV25 630.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 6 0
14NOV25 640.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
14NOV25 650.00 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
21NOV25 460.00 C 0.00 0.00 0.00 84.20 - 63 0 0 -
21NOV25 470.00 C 0.00 0.00 0.00 74.98 -5.85 63 0 0 0
21NOV25 480.00 C 0.00 0.00 0.00 66.09 -5.89 63 0 0 0
21NOV25 490.00 C 0.00 0.00 0.00 57.63 -5.90 63 0 0 0
21NOV25 500.00 C 0.00 0.00 0.00 49.66 -5.87 63 0 0 0
21NOV25 510.00 C 0.00 0.00 0.00 42.28 -5.78 63 0 0 0
21NOV25 520.00 C 0.00 0.00 0.00 35.54 -5.62 63 0 0 0
21NOV25 530.00 C 0.00 0.00 0.00 28.60 -5.23 60 0 0 0
21NOV25 540.00 C 0.00 0.00 0.00 23.40 -4.96 61 0 115 0
21NOV25 550.00 C 9.07 9.07 7.97 18.89 -4.62 61 25 83 +21
21NOV25 560.00 C 6.30 6.80 5.50 15.04 -4.24 61 23 92 +1
21NOV25 570.00 C 4.00 4.10 4.00 11.81 -3.82 62 6 62 +1
21NOV25 580.00 C 3.26 3.26 2.64 9.15 -3.39 62 26 28 +13
21NOV25 590.00 C 2.16 2.16 1.78 6.99 -2.95 62 21 84 -6
21NOV25 600.00 C 1.52 1.52 1.38 5.27 -2.53 62 57 45 +30
21NOV25 610.00 C 1.05 1.16 0.98 3.92 -2.14 62 46 75 0
21NOV25 620.00 C 0.79 0.79 0.79 2.88 -1.92 62 15 25 +5
21NOV25 630.00 C 0.90 1.02 0.61 2.08 -1.57 62 35 45 +35
21NOV25 640.00 C 0.59 0.59 0.59 1.54 -1.20 63 5 20 +5
21NOV25 650.00 C 0.00 0.00 0.00 1.09 -0.96 63 0 91 0
27NOV25 270.00 C 0.00 0.00 0.00 272.92 -5.53 79 0 0 0
27NOV25 275.00 C 0.00 0.00 0.00 267.93 -5.52 89 0 0 0
27NOV25 280.00 C 0.00 0.00 0.00 262.94 -5.52 90 0 0 0
27NOV25 285.00 C 0.00 0.00 0.00 257.94 -5.53 0 0 0 0
27NOV25 290.00 C 0.00 0.00 0.00 252.95 -5.53 0 0 0 0
27NOV25 295.00 C 0.00 0.00 0.00 247.96 -5.53 77 0 0 0
27NOV25 300.00 C 0.00 0.00 0.00 242.97 -5.53 80 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 232.98 -5.53 0 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 223.00 -5.53 70 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 213.01 -5.54 0 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 203.03 -5.53 60 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 193.05 -5.53 62 0 0 0
27NOV25 360.00 C 0.00 0.00 0.00 183.06 -5.54 48 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 173.08 -5.54 54 0 15 0
27NOV25 380.00 C 0.00 0.00 0.00 163.11 -5.53 56 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 153.14 -5.53 55 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 143.19 -5.53 55 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 133.27 -5.52 55 0 1 0
27NOV25 420.00 C 0.00 0.00 0.00 123.40 -5.51 55 0 7 0
27NOV25 430.00 C 0.00 0.00 0.00 113.61 -5.48 55 0 1 0
27NOV25 440.00 C 0.00 0.00 0.00 103.94 -5.44 55 0 3 0
27NOV25 450.00 C 0.00 0.00 0.00 94.43 -5.38 55 0 41 0
27NOV25 460.00 C 0.00 0.00 0.00 85.15 -5.29 55 0 58 0
27NOV25 470.00 C 0.00 0.00 0.00 76.15 -5.18 55 0 124 0
27NOV25 480.00 C 0.00 0.00 0.00 67.52 -5.03 55 0 114 0
27NOV25 490.00 C 0.00 0.00 0.00 59.31 -4.85 55 0 615 0
27NOV25 500.00 C 0.00 0.00 0.00 51.60 -4.62 55 0 794 0
27NOV25 510.00 C 0.00 0.00 0.00 44.43 -4.37 55 0 964 0
27NOV25 520.00 C 0.00 0.00 0.00 36.74 -5.21 52 0 1,444 0
27NOV25 530.00 C 17.99 17.99 17.06 30.98 -3.65 53 355 1,784 +347
27NOV25 540.00 C 15.00 15.00 13.00 25.84 -3.33 53 9 1,623 +4
27NOV25 550.00 C 10.29 10.29 9.00 21.32 -3.00 53 68 5,122 0
27NOV25 560.00 C 8.00 8.70 7.40 17.40 -2.66 54 42 4,115 -27
27NOV25 570.00 C 5.80 5.80 5.08 14.05 -2.33 54 6 1,280 0
27NOV25 580.00 C 4.13 4.80 4.10 11.22 -2.02 54 35 902 -11
27NOV25 590.00 C 3.38 3.70 3.18 8.86 -1.73 54 138 538 -108
27NOV25 600.00 C 2.98 3.00 2.50 6.93 -1.45 54 80 2,181 -45
27NOV25 610.00 C 2.52 2.52 2.50 5.36 -1.21 54 34 447 0
27NOV25 620.00 C 2.20 2.20 1.63 4.10 -1.00 54 32 510 -15
27NOV25 630.00 C 1.50 1.50 1.50 3.21 -0.83 55 20 839 +20
27NOV25 640.00 C 0.00 0.00 0.00 2.41 -0.67 55 0 966 0
27NOV25 650.00 C 1.00 1.00 1.00 1.79 -0.53 55 3 198 -3
27NOV25 660.00 C 0.00 0.00 0.00 1.32 -0.42 55 0 158 0
27NOV25 670.00 C 0.00 0.00 0.00 0.96 -0.33 55 0 824 0
27NOV25 680.00 C 0.00 0.00 0.00 0.70 -0.25 55 0 87 0
27NOV25 690.00 C 0.00 0.00 0.00 0.50 -0.19 55 0 84 0
27NOV25 700.00 C 0.00 0.00 0.00 0.36 -0.14 55 0 703 0
27NOV25 710.00 C 0.00 0.00 0.00 0.25 -0.11 55 0 34 0
27NOV25 720.00 C 0.00 0.00 0.00 0.18 -0.08 55 0 309 0
27NOV25 730.00 C 0.00 0.00 0.00 0.12 -0.06 55 0 113 0
27NOV25 740.00 C 0.00 0.00 0.00 0.09 -0.04 55 0 160 0
27NOV25 750.00 C 0.00 0.00 0.00 0.06 -0.03 55 0 1,234 0
30DEC25 182.50 C 0.00 0.00 0.00 360.87 -5.52 80 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 358.38 -5.52 72 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 355.89 -5.52 0 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 353.40 -5.52 0 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 350.92 -5.51 80 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 348.43 -5.52 76 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 345.94 -5.52 71 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 343.45 -5.52 0 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 338.47 -5.52 0 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 333.50 -5.52 68 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 328.52 -5.52 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 323.55 -5.52 69 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 318.57 -5.52 58 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 313.59 -5.53 0 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 308.62 -5.52 63 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 303.64 -5.52 0 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 298.66 -5.53 0 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 293.69 -5.52 56 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 288.71 -5.53 0 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 283.74 -5.52 57 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 278.76 -5.53 45 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 273.78 -5.53 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 268.81 -5.52 51 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 263.83 -5.53 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 258.86 -5.52 51 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 253.88 -5.53 45 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 248.90 -5.53 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 243.93 -5.53 46 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 233.98 -5.53 45 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 224.03 -5.53 44 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 214.08 -5.54 42 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 204.15 -5.54 43 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 194.22 -5.56 43 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 184.31 -5.57 43 0 1 0
30DEC25 370.00 C 0.00 0.00 0.00 174.44 -5.59 43 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 164.60 -5.61 43 0 1 0
30DEC25 390.00 C 0.00 0.00 0.00 154.83 -5.64 43 0 165 0
30DEC25 400.00 C 0.00 0.00 0.00 145.14 -5.67 43 0 67 0
30DEC25 410.00 C 0.00 0.00 0.00 135.55 -5.72 43 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 126.12 -5.75 43 0 215 0
30DEC25 430.00 C 0.00 0.00 0.00 116.85 -5.79 43 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 107.81 -5.82 43 0 96 0
30DEC25 450.00 C 0.00 0.00 0.00 99.02 -5.84 43 0 0 0
30DEC25 460.00 C 0.00 0.00 0.00 90.52 -5.86 43 0 267 0
30DEC25 470.00 C 0.00 0.00 0.00 82.35 -5.86 43 0 144 0
30DEC25 480.00 C 0.00 0.00 0.00 74.56 -5.82 43 0 140 0
30DEC25 490.00 C 0.00 0.00 0.00 65.15 -7.79 40 0 583 0
30DEC25 500.00 C 0.00 0.00 0.00 58.39 -7.50 40 0 2,710 0
30DEC25 510.00 C 0.00 0.00 0.00 52.07 -7.19 41 0 835 0
30DEC25 520.00 C 0.00 0.00 0.00 47.62 -3.84 43 0 192 0
30DEC25 530.00 C 0.00 0.00 0.00 40.76 -5.12 41 0 1,353 0
30DEC25 540.00 C 19.47 20.00 19.10 35.79 -4.92 42 66 363 +3
30DEC25 550.00 C 17.23 17.23 15.84 31.27 -4.70 42 62 2,245 +60
30DEC25 560.00 C 0.00 0.00 0.00 27.18 -4.47 42 0 518 0
30DEC25 570.00 C 12.30 12.30 12.30 23.50 -4.23 42 1 1,153 +1
30DEC25 580.00 C 9.30 9.30 9.30 20.23 -3.96 42 1 1,031 -1
30DEC25 590.00 C 9.40 9.40 7.77 17.33 -3.68 42 4 605 +2
30DEC25 600.00 C 6.60 7.75 6.35 14.77 -3.41 42 12 967 0
30DEC25 610.00 C 0.00 0.00 0.00 12.54 -3.13 42 0 462 0
30DEC25 620.00 C 5.62 5.62 5.13 10.59 -2.86 42 91 260 +91
30DEC25 630.00 C 0.00 0.00 0.00 8.91 -2.59 43 0 2,834 0
30DEC25 640.00 C 0.00 0.00 0.00 7.46 -2.65 43 0 238 0
30DEC25 650.00 C 0.00 0.00 0.00 6.41 -2.17 43 0 70 0
30DEC25 660.00 C 0.00 0.00 0.00 5.33 -1.93 43 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 4.41 -1.71 43 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 3.64 -1.51 43 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 2.99 -1.32 43 0 73 0
30DEC25 700.00 C 0.00 0.00 0.00 2.44 -1.16 43 0 244 0
30DEC25 710.00 C 0.00 0.00 0.00 1.99 -1.01 43 0 0 0
30DEC25 720.00 C 0.00 0.00 0.00 1.62 -0.87 43 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 1.31 -0.75 43 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 1.06 -0.65 43 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.86 -0.55 43 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.69 -0.47 43 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.55 -0.40 43 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.44 -0.34 43 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.35 -0.28 43 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.28 -0.24 43 0 0 0
30DEC25 810.00 C 0.00 0.00 0.00 0.22 -0.20 43 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.17 -0.17 43 0 0 0
30DEC25 830.00 C 0.00 0.00 0.00 0.14 -0.14 43 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.11 -0.11 43 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.09 -0.09 43 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.07 -0.07 43 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.05 -0.07 43 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.04 -0.05 43 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.03 -0.05 43 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.02 -0.04 42 0 13 0
29JAN26 270.00 C 0.00 0.00 0.00 274.57 -5.52 42 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 269.61 -5.52 42 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 264.65 -5.52 42 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 259.69 -5.52 42 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 254.73 -5.52 41 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 249.77 -5.53 40 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 244.81 -5.53 40 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 234.91 -5.52 41 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 225.01 -5.52 41 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 215.13 -5.51 41 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 205.27 -5.50 40 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 195.45 -5.49 41 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 185.68 -5.46 41 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 175.97 -5.43 41 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 166.35 -5.39 41 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 156.84 -5.33 41 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 147.45 -5.27 41 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 138.23 -5.19 41 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 129.19 -5.09 41 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 120.36 -4.99 41 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 111.79 -4.85 41 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 103.48 -4.72 41 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 95.48 -4.56 41 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 87.80 -4.39 41 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 80.47 -4.20 41 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 73.50 -4.01 41 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 64.90 -5.81 38 0 6 0
29JAN26 510.00 C 0.00 0.00 0.00 58.88 -3.49 39 0 386 0
29JAN26 520.00 C 0.00 0.00 0.00 53.24 -3.28 39 0 309 0
29JAN26 530.00 C 0.00 0.00 0.00 49.47 -1.58 41 0 272 0
29JAN26 540.00 C 27.40 27.50 27.20 43.11 -2.85 39 150 505 +150
29JAN26 550.00 C 24.40 24.40 24.40 38.60 -2.65 39 2 311 0
29JAN26 560.00 C 0.00 0.00 0.00 34.45 -2.45 40 0 394 0
29JAN26 570.00 C 0.00 0.00 0.00 30.65 -2.25 40 0 286 0
29JAN26 580.00 C 0.00 0.00 0.00 27.19 -2.06 40 0 159 0
29JAN26 590.00 C 0.00 0.00 0.00 24.05 -1.88 40 0 181 0
29JAN26 600.00 C 14.27 14.27 14.27 21.21 -1.70 40 10 105 +10
29JAN26 610.00 C 0.00 0.00 0.00 18.65 -1.54 40 0 653 0
29JAN26 620.00 C 0.00 0.00 0.00 16.36 -1.38 40 0 791 0
29JAN26 630.00 C 0.00 0.00 0.00 14.75 -1.28 41 0 21 0
29JAN26 640.00 C 0.00 0.00 0.00 12.87 -1.14 41 0 15 0
29JAN26 650.00 C 0.00 0.00 0.00 11.20 -1.02 41 0 531 0
29JAN26 660.00 C 0.00 0.00 0.00 9.72 -0.90 41 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 8.42 -0.80 41 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 7.27 -0.71 41 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 6.27 -0.62 41 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 5.39 -0.55 41 0 0 0
29JAN26 710.00 C 0.00 0.00 0.00 4.63 -0.48 41 0 2 0
29JAN26 720.00 C 0.00 0.00 0.00 3.97 -0.41 41 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 3.39 -0.36 41 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 2.90 -0.31 41 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 2.47 -0.27 41 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 2.10 -0.23 41 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 1.78 -0.20 41 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 1.51 -0.17 41 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 1.28 -0.15 41 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 1.08 -0.13 41 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.91 -0.11 41 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.77 -0.09 41 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.65 -0.08 41 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.55 -0.06 41 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.46 -0.05 41 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.38 -0.05 41 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.32 -0.04 41 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.27 -0.03 41 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 99.34 -3.82 39 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 91.93 -3.60 39 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 84.85 -3.37 39 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 78.11 -3.13 39 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 71.72 -2.89 39 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 65.68 -2.66 39 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 60.00 -2.42 39 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 53.02 -2.13 37 0 15 0
26FEB26 540.00 C 36.66 36.66 36.66 48.19 -3.47 37 1 1 +1
26FEB26 550.00 C 0.00 0.00 0.00 43.69 -1.72 38 0 45 0
26FEB26 560.00 C 0.00 0.00 0.00 39.52 -1.53 38 0 105 0
26FEB26 570.00 C 0.00 0.00 0.00 35.66 -1.35 38 0 30 0
26FEB26 580.00 C 0.00 0.00 0.00 32.11 -1.18 38 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 28.84 -1.03 38 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 25.85 -0.89 38 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 23.13 -0.75 38 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 20.64 -0.64 38 0 30 0
26FEB26 630.00 C 0.00 0.00 0.00 18.96 -0.55 39 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 16.86 -0.45 39 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 14.96 -0.37 39 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 13.26 -0.29 39 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 362.45 -5.52 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 359.98 -5.52 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 357.52 -5.52 46 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 355.05 -5.52 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 352.59 -5.51 48 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 350.12 -5.52 44 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 347.65 -5.52 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 345.19 -5.52 46 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 340.25 -5.52 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 335.32 -5.52 35 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 330.39 -5.52 41 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 325.46 -5.52 42 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 320.52 -5.53 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 315.59 -5.52 37 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 310.66 -5.52 39 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 305.73 -5.52 39 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 300.80 -5.52 39 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 295.87 -5.53 39 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 290.94 -5.53 38 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 286.01 -5.53 38 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 281.09 -5.53 39 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 276.17 -5.53 39 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 271.25 -5.53 39 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 266.33 -5.54 39 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 261.42 -5.53 39 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 256.51 -5.54 39 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 251.61 -5.54 39 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 246.71 -5.55 38 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 236.95 -5.55 39 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 227.22 -5.56 39 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 217.55 -5.56 39 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 207.94 -5.58 39 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 198.42 -5.58 39 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 189.00 -5.59 39 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 179.70 -5.59 39 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 170.53 -5.59 39 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 161.53 -5.58 39 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 152.70 -5.58 39 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 144.07 -5.56 39 0 12 0
30MAR26 420.00 C 0.00 0.00 0.00 135.66 -5.54 39 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 127.49 -5.50 39 0 20 0
30MAR26 440.00 C 0.00 0.00 0.00 119.56 -5.47 39 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 111.91 -5.42 39 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 104.54 -5.35 39 0 300 0
30MAR26 470.00 C 0.00 0.00 0.00 97.46 -5.28 39 0 9 0
30MAR26 480.00 C 0.00 0.00 0.00 90.68 -5.21 39 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 84.22 -5.10 39 0 1 0
30MAR26 500.00 C 0.00 0.00 0.00 78.06 -5.00 39 0 252 0
30MAR26 510.00 C 0.00 0.00 0.00 72.22 -4.89 39 0 86 0
30MAR26 520.00 C 0.00 0.00 0.00 66.69 -4.77 39 0 67 0
30MAR26 530.00 C 0.00 0.00 0.00 61.48 -4.63 39 0 39 0
30MAR26 540.00 C 0.00 0.00 0.00 56.57 -4.49 39 0 2 0
30MAR26 550.00 C 0.00 0.00 0.00 50.40 -5.91 37 0 75 0
30MAR26 560.00 C 0.00 0.00 0.00 46.22 -4.07 37 0 208 0
30MAR26 570.00 C 0.00 0.00 0.00 42.32 -3.92 38 0 1,291 0
30MAR26 580.00 C 0.00 0.00 0.00 38.68 -3.77 38 0 5 0
30MAR26 590.00 C 0.00 0.00 0.00 35.31 -3.60 38 0 5 0
30MAR26 600.00 C 0.00 0.00 0.00 32.17 -3.45 38 0 33 0
30MAR26 610.00 C 23.01 23.01 20.00 29.28 -3.28 38 3 84 +1
30MAR26 620.00 C 18.97 18.97 18.77 26.60 -3.13 38 150 301 +150
30MAR26 630.00 C 17.00 17.00 17.00 24.14 -3.80 38 15 105 +15
30MAR26 640.00 C 0.00 0.00 0.00 22.56 -2.89 39 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 20.42 -2.73 39 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 18.46 -2.57 39 0 1 0
30MAR26 670.00 C 0.00 0.00 0.00 16.66 -2.43 39 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 15.03 -2.27 39 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 13.54 -2.13 39 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 12.19 -1.99 39 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 10.95 -1.87 39 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 9.84 -1.73 39 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 8.83 -1.61 39 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 7.91 -1.50 39 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 7.09 -1.39 39 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 6.34 -1.29 39 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 5.67 -1.20 39 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 5.07 -1.10 39 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 4.53 -1.01 39 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 4.04 -0.93 39 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 3.60 -0.86 39 0 15 0
30MAR26 820.00 C 0.00 0.00 0.00 3.21 -0.79 39 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 2.86 -0.72 39 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 2.54 -0.67 39 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 2.26 -0.61 39 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 2.01 -0.56 39 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 1.79 -0.51 39 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 1.59 -0.46 39 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 1.41 -0.42 39 0 0 0
30MAR26 900.00 C 0.00 0.00 0.00 1.25 -0.39 39 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 296.43 -5.52 37 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 291.53 -5.51 38 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 286.62 -5.52 37 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 281.73 -5.51 37 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 276.84 -5.51 37 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 271.96 -5.50 37 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 267.08 -5.51 37 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 262.22 -5.50 37 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 257.37 -5.50 37 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 252.52 -5.50 37 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 247.70 -5.49 37 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 238.10 -5.48 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 228.59 -5.45 37 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 219.15 -5.45 37 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 209.87 -5.41 37 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 200.65 -5.41 37 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 191.68 -5.32 37 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 182.76 -5.33 37 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 174.13 -5.21 37 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 165.63 -5.21 37 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 157.34 -5.07 37 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 149.35 -5.05 37 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 141.45 -5.03 37 0 3 0
29JUN26 430.00 C 0.00 0.00 0.00 133.99 -4.84 37 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 126.68 -4.81 37 0 75 0
29JUN26 450.00 C 0.00 0.00 0.00 119.53 -4.68 37 0 5 0
29JUN26 460.00 C 0.00 0.00 0.00 109.50 -7.92 35 0 492 0
29JUN26 470.00 C 0.00 0.00 0.00 106.30 -4.54 37 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 100.02 -4.25 37 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 94.18 -4.21 37 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 88.35 -4.22 37 0 17 0
29JUN26 510.00 C 0.00 0.00 0.00 82.90 -3.85 37 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 77.86 -3.84 37 0 6 0
29JUN26 530.00 C 0.00 0.00 0.00 72.82 -3.84 37 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 68.08 -3.55 37 0 25 0
29JUN26 550.00 C 0.00 0.00 0.00 61.92 -5.33 36 0 20 0
29JUN26 560.00 C 0.00 0.00 0.00 59.59 -3.42 37 0 23 0
29JUN26 570.00 C 0.00 0.00 0.00 53.73 -3.28 36 0 11 0
29JUN26 580.00 C 0.00 0.00 0.00 50.35 -2.88 36 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 46.97 -2.89 37 0 6 0
29JUN26 600.00 C 32.50 32.50 32.50 43.60 -2.89 37 1 34 0
29JUN26 610.00 C 0.00 0.00 0.00 40.58 -2.55 37 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 37.88 -2.45 37 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 36.29 -1.36 37 0 30 0
29JUN26 640.00 C 0.00 0.00 0.00 33.52 -1.45 37 0 44 0
29JUN26 650.00 C 0.00 0.00 0.00 31.22 -2.08 37 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 29.07 -2.09 37 0 8 0
29JUN26 670.00 C 0.00 0.00 0.00 26.93 -2.08 37 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 24.78 -2.09 37 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 23.05 -1.68 37 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 21.44 -1.67 37 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 19.83 -1.67 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 18.22 -1.68 37 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 16.85 -1.44 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 15.67 -1.31 37 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 14.50 -1.31 37 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 13.33 -1.31 37 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 12.18 -1.29 37 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 11.35 -0.98 37 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 10.53 -0.98 37 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 9.70 -0.99 37 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 8.88 -0.99 37 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 8.13 -0.91 37 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 7.57 -0.71 37 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 7.01 -0.71 37 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 6.45 -0.72 37 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 5.89 -0.72 37 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 5.37 -0.68 37 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 5.00 -0.50 37 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 4.63 -0.51 37 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 4.26 -0.51 37 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 229.56 -5.65 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 220.43 -5.67 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 211.42 -5.70 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 200.65 -7.73 31 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 193.94 -5.74 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 185.62 -5.74 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 177.35 -5.75 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 169.32 -5.74 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 161.58 -5.76 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 153.86 -5.78 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 146.63 -5.71 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 139.50 -5.73 35 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 132.38 -5.74 35 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 125.93 -5.61 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 119.47 -5.64 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 113.02 -5.65 35 0 15 0
29SEP26 480.00 C 0.00 0.00 0.00 107.30 -5.44 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 101.57 -5.47 35 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 95.85 -5.49 35 0 84 0
29SEP26 510.00 C 0.00 0.00 0.00 90.74 -5.18 35 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 85.78 -5.20 35 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 80.82 -5.23 35 0 75 0
29SEP26 540.00 C 0.00 0.00 0.00 73.86 -7.25 33 0 36 0
29SEP26 550.00 C 50.00 50.00 50.00 71.95 -2.55 35 1 13 +1
29SEP26 560.00 C 0.00 0.00 0.00 67.76 -4.88 35 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 63.57 -4.90 35 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 58.11 -4.28 34 0 1 0
29SEP26 590.00 C 0.00 0.00 0.00 54.77 -4.30 34 0 0 0
29SEP26 600.00 C 42.00 42.00 40.00 51.42 -4.33 34 20 45 +19
29SEP26 610.00 C 0.00 0.00 0.00 48.08 -4.35 34 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 45.27 -3.84 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 42.60 -3.83 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 41.16 -3.97 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 37.25 -5.15 34 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 36.02 -3.64 35 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 33.89 -3.41 35 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 30.80 -4.38 34 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 29.61 -3.45 35 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 27.55 -3.39 35 0 8 0
TOTAL CALL 2,021 59,759 +783
14NOV25 460.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
14NOV25 470.00 P 0.00 0.00 0.00 0.01 0.00 53 0 210 0
14NOV25 480.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 72 0
14NOV25 490.00 P 0.00 0.00 0.00 0.04 -0.07 44 0 37 0
14NOV25 500.00 P 0.00 0.00 0.00 0.17 -0.17 44 0 279 0
14NOV25 510.00 P 1.28 1.28 1.20 0.59 -0.31 44 37 284 +16
14NOV25 520.00 P 2.10 2.76 2.00 1.69 -0.37 45 23 177 +10
14NOV25 530.00 P 5.60 6.00 4.36 3.91 -0.24 45 92 273 +32
14NOV25 540.00 P 7.62 10.20 7.62 7.77 +0.28 46 12 178 +1
14NOV25 550.00 P 14.50 14.50 14.50 13.43 +1.16 46 10 264 0
14NOV25 560.00 P 0.00 0.00 0.00 20.78 +2.29 48 0 89 0
14NOV25 570.00 P 0.00 0.00 0.00 28.61 +3.32 44 0 144 0
14NOV25 580.00 P 0.00 0.00 0.00 37.88 +3.20 44 0 8 0
14NOV25 590.00 P 0.00 0.00 0.00 47.59 +4.85 45 0 15 0
14NOV25 600.00 P 0.00 0.00 0.00 57.50 +5.23 0 0 0 0
14NOV25 610.00 P 0.00 0.00 0.00 67.50 +5.43 0 0 0 0
14NOV25 620.00 P 0.00 0.00 0.00 77.50 +5.50 0 0 0 0
14NOV25 630.00 P 0.00 0.00 0.00 87.50 +5.50 0 0 0 0
14NOV25 640.00 P 0.00 0.00 0.00 97.50 +5.50 0 0 0 0
14NOV25 650.00 P 0.00 0.00 0.00 107.50 +5.50 0 0 0 0
21NOV25 460.00 P 2.70 2.85 2.15 1.28 - 63 40 40 -
21NOV25 470.00 P 3.72 3.72 3.71 2.02 -0.38 63 20 91 +20
21NOV25 480.00 P 5.49 5.49 5.25 3.21 -0.36 63 5 20 +3
21NOV25 490.00 P 7.60 8.00 7.60 4.79 -0.35 63 8 22 +5
21NOV25 500.00 P 10.00 11.20 9.50 6.87 -0.29 63 12 83 +6
21NOV25 510.00 P 14.70 15.00 13.80 9.54 -0.26 64 9 109 +9
21NOV25 520.00 P 0.00 0.00 0.00 12.88 -0.15 64 0 317 0
21NOV25 530.00 P 25.18 25.18 25.00 16.97 +0.09 64 10 10 +10
21NOV25 540.00 P 32.00 32.00 32.00 21.79 +0.43 65 2 2 +2
21NOV25 550.00 P 40.00 40.00 39.00 27.32 +0.86 65 11 75 +10
21NOV25 560.00 P 0.00 0.00 0.00 33.54 +1.32 66 0 15 0
21NOV25 570.00 P 0.00 0.00 0.00 39.22 +1.62 63 0 0 0
21NOV25 580.00 P 0.00 0.00 0.00 46.45 +2.02 63 0 0 0
21NOV25 590.00 P 0.00 0.00 0.00 54.18 +2.46 63 0 0 0
21NOV25 600.00 P 0.00 0.00 0.00 62.46 +3.00 63 0 0 0
21NOV25 610.00 P 0.00 0.00 0.00 71.10 +3.36 63 0 0 0
21NOV25 620.00 P 0.00 0.00 0.00 80.04 +3.74 63 0 0 0
21NOV25 630.00 P 0.00 0.00 0.00 89.22 +4.09 63 0 0 0
21NOV25 640.00 P 0.00 0.00 0.00 98.63 +4.37 63 0 0 0
21NOV25 650.00 P 0.00 0.00 0.00 108.23 +4.63 63 0 7 0
27NOV25 270.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 82 0 181 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 78 0 38 0
27NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 74 0 334 0
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 0.00 57 0 2,810 0
27NOV25 380.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,904 0
27NOV25 390.00 P 0.00 0.00 0.00 0.03 0.00 55 0 3,239 0
27NOV25 400.00 P 0.00 0.00 0.00 0.06 0.00 54 0 1,253 0
27NOV25 410.00 P 0.00 0.00 0.00 0.13 +0.02 55 0 1,008 0
27NOV25 420.00 P 0.00 0.00 0.00 0.24 +0.03 55 0 237 0
27NOV25 430.00 P 0.00 0.00 0.00 0.43 +0.05 55 0 423 0
27NOV25 440.00 P 1.73 1.73 1.73 0.74 +0.09 55 1 446 +1
27NOV25 450.00 P 0.00 0.00 0.00 1.22 +0.15 55 0 872 0
27NOV25 460.00 P 3.19 3.19 3.19 1.92 +0.18 55 1 298 0
27NOV25 470.00 P 5.07 5.07 4.62 3.01 +0.36 55 30 696 +15
27NOV25 480.00 P 6.40 7.00 6.40 4.41 +0.52 55 37 430 -30
27NOV25 490.00 P 9.50 9.60 9.48 6.26 +0.74 55 3 1,736 -2
27NOV25 500.00 P 11.20 14.14 11.20 8.62 +1.01 55 13 2,319 0
27NOV25 510.00 P 0.00 0.00 0.00 11.53 +1.29 56 0 1,282 0
27NOV25 520.00 P 23.00 23.62 22.00 15.03 +1.50 56 283 1,883 -65
27NOV25 530.00 P 29.67 29.67 29.60 19.15 +1.73 56 16 1,612 +16
27NOV25 540.00 P 34.00 36.50 34.00 24.07 +2.15 56 48 1,420 +47
27NOV25 550.00 P 0.00 0.00 0.00 29.61 +2.60 57 0 3,054 0
27NOV25 560.00 P 0.00 0.00 0.00 34.70 +2.48 55 0 1,046 0
27NOV25 570.00 P 0.00 0.00 0.00 42.42 +4.34 58 0 137 0
27NOV25 580.00 P 0.00 0.00 0.00 49.72 +4.87 58 0 140 0
27NOV25 590.00 P 0.00 0.00 0.00 55.90 +3.82 55 0 125 0
27NOV25 600.00 P 0.00 0.00 0.00 63.91 +4.10 55 0 182 0
27NOV25 610.00 P 0.00 0.00 0.00 74.43 +4.39 62 0 69 0
27NOV25 620.00 P 0.00 0.00 0.00 83.45 +6.97 64 0 87 0
27NOV25 630.00 P 0.00 0.00 0.00 92.74 +7.49 66 0 7 0
27NOV25 640.00 P 0.00 0.00 0.00 102.22 +7.85 69 0 1 0
27NOV25 650.00 P 0.00 0.00 0.00 108.67 +5.03 55 0 30 0
27NOV25 660.00 P 0.00 0.00 0.00 121.81 +8.73 75 0 142 0
27NOV25 670.00 P 0.00 0.00 0.00 131.78 +9.08 79 0 15 0
27NOV25 680.00 P 0.00 0.00 0.00 141.87 +9.47 84 0 178 0
27NOV25 690.00 P 0.00 0.00 0.00 147.61 +5.40 55 0 448 0
27NOV25 700.00 P 0.00 0.00 0.00 162.25 +10.16 93 0 797 0
27NOV25 710.00 P 0.00 0.00 0.00 172.53 +10.51 98 0 30 0
27NOV25 720.00 P 0.00 0.00 0.00 182.83 +10.83 103 0 272 0
27NOV25 730.00 P 0.00 0.00 0.00 193.13 +11.13 108 0 496 0
27NOV25 740.00 P 0.00 0.00 0.00 197.50 +5.50 0 0 457 0
27NOV25 750.00 P 0.00 0.00 0.00 207.50 +5.50 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 85 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 84 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 83 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 82 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 0.01 0.01 0.01 0.01 0.00 64 2 471 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 62 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 59 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 56 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 55 0 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 52 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 0.01 -0.01 42 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.10 -0.04 43 0 2,608 0
30DEC25 370.00 P 0.00 0.00 0.00 0.17 -0.06 43 0 12,060 0
30DEC25 380.00 P 0.00 0.00 0.00 0.29 -0.07 43 0 5,598 0
30DEC25 390.00 P 0.00 0.00 0.00 0.47 -0.09 43 0 2,357 0
30DEC25 400.00 P 2.34 2.34 2.31 0.73 -0.14 43 30 4,087 +23
30DEC25 410.00 P 0.00 0.00 0.00 1.10 -0.18 43 0 2,903 0
30DEC25 420.00 P 0.00 0.00 0.00 1.64 -0.23 43 0 2,566 0
30DEC25 430.00 P 3.88 3.88 3.88 2.38 -0.25 43 2 1,613 0
30DEC25 440.00 P 4.88 5.28 4.88 3.34 -0.29 43 10 3,028 +10
30DEC25 450.00 P 0.00 0.00 0.00 4.51 -0.32 43 0 619 0
30DEC25 460.00 P 7.79 8.50 7.79 6.02 -0.33 43 11 703 0
30DEC25 470.00 P 0.00 0.00 0.00 7.92 -0.32 43 0 239 0
30DEC25 480.00 P 0.00 0.00 0.00 10.11 -0.25 44 0 427 0
30DEC25 490.00 P 0.00 0.00 0.00 12.76 -0.27 44 0 324 0
30DEC25 500.00 P 23.60 23.60 23.20 15.92 -0.12 44 15 2,224 0
30DEC25 510.00 P 0.00 0.00 0.00 19.37 -0.05 44 0 1,048 0
30DEC25 520.00 P 0.00 0.00 0.00 23.50 +0.10 44 0 2,460 0
30DEC25 530.00 P 0.00 0.00 0.00 28.01 +0.43 44 0 1,620 0
30DEC25 540.00 P 0.00 0.00 0.00 32.96 +0.42 44 0 1,281 0
30DEC25 550.00 P 58.26 58.26 50.86 38.53 +0.84 44 80 2,080 +40
30DEC25 560.00 P 0.00 0.00 0.00 44.32 +0.84 45 0 131 0
30DEC25 570.00 P 0.00 0.00 0.00 50.88 +2.77 45 0 231 0
30DEC25 580.00 P 0.00 0.00 0.00 57.61 +1.47 45 0 565 0
30DEC25 590.00 P 0.00 0.00 0.00 64.93 +1.90 46 0 18 0
30DEC25 600.00 P 95.00 95.00 95.00 70.37 0.00 43 2 327 +2
30DEC25 610.00 P 0.00 0.00 0.00 80.47 +2.49 47 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 86.13 +0.14 43 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 97.30 +5.84 48 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 103.00 +3.20 43 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 115.17 +6.92 50 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 124.40 +7.34 51 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 131.78 +5.87 48 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 141.87 +6.79 51 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 148.75 +4.45 43 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 162.25 +8.55 56 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 172.53 +9.32 59 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 182.83 +10.03 62 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 193.13 +10.62 65 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 197.52 +5.25 43 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 207.50 +5.37 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 217.50 +5.46 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 227.50 +5.50 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 237.50 +5.50 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 247.50 +5.50 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 257.50 +5.50 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 267.50 +5.50 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 277.50 +5.50 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 287.50 +5.50 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 297.50 +5.50 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 307.50 +5.50 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 317.50 +5.50 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 327.50 +5.50 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 337.50 +5.50 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 347.50 +5.50 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 357.50 +5.50 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 43 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.17 +0.03 41 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.27 +0.05 41 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.42 +0.08 41 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 0.62 +0.09 41 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 0.94 +0.14 41 0 0 0
29JAN26 390.00 P 1.79 1.79 1.79 1.36 +0.23 41 1 4 +1
29JAN26 400.00 P 0.00 0.00 0.00 1.86 +0.24 41 0 209 0
29JAN26 410.00 P 0.00 0.00 0.00 2.60 +0.35 41 0 5 0
29JAN26 420.00 P 0.00 0.00 0.00 3.50 +0.51 41 0 13 0
29JAN26 430.00 P 0.00 0.00 0.00 4.56 +0.51 41 0 30 0
29JAN26 440.00 P 0.00 0.00 0.00 5.98 +0.71 41 0 19 0
29JAN26 450.00 P 8.77 8.77 8.77 7.56 +0.82 41 5 17 +5
29JAN26 460.00 P 13.73 13.73 13.73 9.54 +0.98 41 1 72 0
29JAN26 470.00 P 0.00 0.00 0.00 12.16 +1.29 41 0 47 0
29JAN26 480.00 P 0.00 0.00 0.00 14.83 +1.34 41 0 671 0
29JAN26 490.00 P 0.00 0.00 0.00 17.95 +1.71 41 0 209 0
29JAN26 500.00 P 30.00 30.00 30.00 21.33 +1.72 41 1 949 +1
29JAN26 510.00 P 34.50 34.50 34.50 25.29 +2.13 41 1 1,798 +1
29JAN26 520.00 P 0.00 0.00 0.00 29.45 +2.15 41 0 1,430 0
29JAN26 530.00 P 0.00 0.00 0.00 34.25 +2.58 42 0 287 0
29JAN26 540.00 P 53.50 53.50 53.50 39.23 +2.60 42 1 239 +1
29JAN26 550.00 P 0.00 0.00 0.00 44.83 +3.04 42 0 292 0
29JAN26 560.00 P 0.00 0.00 0.00 50.63 +3.06 42 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 56.95 +3.50 42 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 63.55 +3.51 42 0 40 0
29JAN26 590.00 P 0.00 0.00 0.00 70.51 +3.85 43 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 77.86 +3.95 43 0 26 0
29JAN26 610.00 P 0.00 0.00 0.00 85.36 +4.09 43 0 10 0
29JAN26 620.00 P 0.00 0.00 0.00 93.37 +4.33 44 0 69 0
29JAN26 630.00 P 0.00 0.00 0.00 98.48 +4.24 41 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 106.74 +4.54 41 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 115.17 +4.62 41 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 124.40 +5.44 42 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 132.53 +4.84 41 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 141.87 +5.32 41 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 150.59 +5.06 41 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 162.25 +7.49 46 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 172.53 +8.49 48 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 182.83 +9.36 51 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 193.13 +10.11 53 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 197.98 +5.34 41 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 207.77 +5.39 41 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 217.61 +5.43 41 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 227.52 +5.46 41 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 237.50 +5.50 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 247.50 +5.50 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 257.50 +5.50 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 267.50 +5.50 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 277.50 +5.50 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 287.50 +5.50 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 297.50 +5.50 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 307.50 +5.50 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 317.50 +5.50 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 327.50 +5.50 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 337.50 +5.50 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 347.50 +5.50 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 357.50 +5.50 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 12.51 +2.06 39 0 3 0
26FEB26 470.00 P 0.00 0.00 0.00 15.18 +2.03 39 0 2 0
26FEB26 480.00 P 0.00 0.00 0.00 18.04 +2.24 39 0 20 0
26FEB26 490.00 P 0.00 0.00 0.00 21.42 +2.53 39 0 21 0
26FEB26 500.00 P 34.00 34.00 34.00 24.95 +2.70 39 5 281 +5
26FEB26 510.00 P 0.00 0.00 0.00 29.10 +3.04 40 0 1 0
26FEB26 520.00 P 0.00 0.00 0.00 33.30 +3.10 40 0 20 0
26FEB26 530.00 P 0.00 0.00 0.00 38.26 +3.56 40 0 31 0
26FEB26 540.00 P 0.00 0.00 0.00 43.25 +3.59 40 0 142 0
26FEB26 550.00 P 0.00 0.00 0.00 48.86 +4.04 40 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 53.08 +3.96 39 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 59.05 +4.28 39 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 65.46 +4.38 39 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 71.92 +4.42 39 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 79.02 +4.74 39 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 86.19 +4.77 39 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 93.63 +4.59 39 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 101.43 +5.05 39 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 109.29 +5.08 39 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 117.53 +5.26 39 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 125.93 +5.28 39 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 53 0 357 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 49 0 129 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 45 0 145 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 135 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 38 0 579 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 210 0
30MAR26 260.00 P 0.00 0.00 0.00 0.02 0.00 38 0 139 0
30MAR26 265.00 P 0.00 0.00 0.00 0.03 0.00 39 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.04 0.00 39 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 192 0
30MAR26 285.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 29 0
30MAR26 300.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 356 0
30MAR26 310.00 P 0.00 0.00 0.00 0.28 -0.02 39 0 61 0
30MAR26 320.00 P 0.00 0.00 0.00 0.41 -0.03 39 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.61 -0.04 39 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.88 -0.04 39 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 1.20 -0.05 39 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 1.68 -0.05 39 0 307 0
30MAR26 370.00 P 0.00 0.00 0.00 2.21 -0.05 39 0 451 0
30MAR26 380.00 P 0.00 0.00 0.00 2.96 -0.05 39 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 3.80 -0.04 39 0 355 0
30MAR26 400.00 P 8.52 8.93 8.52 5.02 +0.10 39 45 371 +30
30MAR26 410.00 P 0.00 0.00 0.00 6.30 +0.19 39 0 193 0
30MAR26 420.00 P 0.00 0.00 0.00 7.83 +0.22 39 0 134 0
30MAR26 430.00 P 0.00 0.00 0.00 9.57 +0.35 39 0 260 0
30MAR26 440.00 P 17.60 17.60 17.60 11.30 +0.07 39 15 123 +15
30MAR26 450.00 P 0.00 0.00 0.00 13.88 +0.60 39 0 20 0
30MAR26 460.00 P 0.00 0.00 0.00 16.57 +0.67 39 0 6 0
30MAR26 470.00 P 0.00 0.00 0.00 19.32 +0.23 39 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 22.72 +0.39 39 0 88 0
30MAR26 490.00 P 0.00 0.00 0.00 26.13 +0.38 39 0 1,100 0
30MAR26 500.00 P 0.00 0.00 0.00 30.12 +0.65 39 0 178 0
30MAR26 510.00 P 0.00 0.00 0.00 33.31 +0.63 39 0 86 0
30MAR26 520.00 P 0.00 0.00 0.00 38.77 +0.89 39 0 76 0
30MAR26 530.00 P 60.00 60.00 60.00 43.76 +0.99 40 30 102 +12
30MAR26 540.00 P 0.00 0.00 0.00 48.78 +0.99 40 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 54.42 +1.41 40 0 11 0
30MAR26 560.00 P 0.00 0.00 0.00 60.25 +1.41 40 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 66.20 +1.50 40 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 72.81 +1.88 40 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 79.46 +1.90 40 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 86.35 +2.11 41 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 91.00 -0.31 39 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 98.20 -0.51 39 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 108.81 +2.67 41 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 113.47 -0.44 39 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 124.98 +3.00 42 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 129.38 +3.07 39 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 137.79 +3.42 39 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 146.24 +3.46 39 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 154.76 +3.53 39 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 163.64 +3.90 39 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 172.57 +3.98 39 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 182.83 +5.32 40 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 193.13 +6.64 42 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 200.06 +4.45 39 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 209.43 +4.52 39 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 218.87 +4.61 39 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 228.48 +4.81 39 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 238.15 +4.93 39 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 247.87 +5.01 39 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 257.68 +5.13 39 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 267.56 +5.27 39 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 277.50 +5.35 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 287.50 +5.47 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 297.50 +5.50 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 307.50 +5.50 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 317.50 +5.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 327.50 +5.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 337.50 +5.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 347.50 +5.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 357.50 +5.50 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.15 0.00 37 0 621 0
29JUN26 255.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.28 +0.01 37 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.35 +0.02 37 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.41 +0.02 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.50 +0.03 37 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.60 +0.03 37 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.71 +0.03 37 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.83 +0.02 37 0 72 0
29JUN26 300.00 P 2.80 3.10 2.80 1.02 +0.08 38 20 217 +20
29JUN26 310.00 P 0.00 0.00 0.00 1.33 +0.06 37 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.80 +0.09 37 0 6 0
29JUN26 330.00 P 0.00 0.00 0.00 2.32 +0.10 37 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 3.04 +0.15 37 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 3.80 +0.15 37 0 278 0
29JUN26 360.00 P 0.00 0.00 0.00 4.83 +0.24 37 0 408 0
29JUN26 370.00 P 0.00 0.00 0.00 5.92 +0.24 37 0 91 0
29JUN26 380.00 P 0.00 0.00 0.00 7.28 +0.37 37 0 187 0
29JUN26 390.00 P 0.00 0.00 0.00 8.79 +0.12 37 0 184 0
29JUN26 400.00 P 13.76 13.76 13.76 10.47 +0.53 37 12 150 +12
29JUN26 410.00 P 0.00 0.00 0.00 12.49 +0.54 37 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 14.52 +0.54 37 0 19 0
29JUN26 430.00 P 0.00 0.00 0.00 17.07 +0.76 37 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 19.70 +0.76 37 0 34 0
29JUN26 450.00 P 0.00 0.00 0.00 22.53 +0.29 37 0 32 0
29JUN26 460.00 P 0.00 0.00 0.00 26.61 +1.06 38 0 11 0
29JUN26 470.00 P 0.00 0.00 0.00 30.05 +1.08 38 0 6 0
29JUN26 480.00 P 0.00 0.00 0.00 33.85 +1.41 38 0 8 0
29JUN26 490.00 P 0.00 0.00 0.00 38.04 +1.41 38 0 1 0
29JUN26 500.00 P 0.00 0.00 0.00 42.25 +1.42 38 0 157 0
29JUN26 510.00 P 0.00 0.00 0.00 46.88 +1.80 38 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 51.88 +1.81 38 0 13 0
29JUN26 530.00 P 0.00 0.00 0.00 56.90 +1.82 38 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 62.25 +2.12 38 0 16 0
29JUN26 550.00 P 0.00 0.00 0.00 66.07 +0.25 37 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 71.73 +0.10 37 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 77.48 +0.01 37 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 86.38 +2.69 39 0 1 0
29JUN26 590.00 P 0.00 0.00 0.00 92.98 +2.70 39 0 15 0
29JUN26 600.00 P 0.00 0.00 0.00 96.71 +2.64 37 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 103.53 +3.00 37 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 110.62 +3.07 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 117.75 +3.09 37 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 124.91 +3.11 37 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 132.53 +3.51 37 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 140.26 +3.52 37 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 148.03 +3.54 37 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 155.83 +3.57 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 164.02 +3.93 37 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 172.31 +3.95 37 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 180.63 +3.97 37 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 188.99 +4.00 37 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 197.59 +4.23 37 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 206.35 +4.33 37 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 215.16 +4.37 37 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 223.99 +4.38 37 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 232.93 +4.48 37 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 242.09 +4.68 37 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 251.31 +4.73 37 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 260.56 +4.75 37 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 269.88 +4.82 37 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 279.30 +4.91 37 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 288.85 +5.04 37 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 298.48 +5.11 37 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 308.12 +5.13 37 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 317.86 +5.22 37 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 327.67 +5.30 37 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 337.53 +5.35 37 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 347.50 +5.46 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 357.50 +5.50 0 0 0 0
29SEP26 320.00 P 5.60 6.00 5.60 2.81 -0.15 35 10 292 +5
29SEP26 330.00 P 0.00 0.00 0.00 3.47 -0.16 35 0 2 0
29SEP26 340.00 P 0.00 0.00 0.00 4.30 -0.18 35 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 5.37 -0.19 35 0 42 0
29SEP26 360.00 P 0.00 0.00 0.00 6.45 -0.21 35 0 14 0
29SEP26 370.00 P 0.00 0.00 0.00 7.91 -0.46 35 0 13 0
29SEP26 380.00 P 0.00 0.00 0.00 9.41 -0.51 35 0 15 0
29SEP26 390.00 P 0.00 0.00 0.00 11.48 +0.13 35 0 20 0
29SEP26 400.00 P 0.00 0.00 0.00 13.54 -0.23 35 0 117 0
29SEP26 410.00 P 0.00 0.00 0.00 15.17 -0.23 35 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 17.68 -0.16 35 0 4 0
29SEP26 430.00 P 0.00 0.00 0.00 20.90 +0.43 35 0 43 0
29SEP26 440.00 P 0.00 0.00 0.00 23.65 +0.53 35 0 4 0
29SEP26 450.00 P 0.00 0.00 0.00 27.04 +0.73 35 0 1 0
29SEP26 460.00 P 0.00 0.00 0.00 30.44 +0.81 35 0 17 0
29SEP26 470.00 P 0.00 0.00 0.00 33.91 -0.06 35 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 38.07 +0.13 35 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 42.25 +0.11 35 0 14 0
29SEP26 500.00 P 0.00 0.00 0.00 46.48 +0.12 35 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 49.83 -1.09 35 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 56.31 +0.39 36 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 59.55 -1.39 35 0 35 0
29SEP26 540.00 P 0.00 0.00 0.00 66.71 +0.68 36 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 70.39 -1.34 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 76.05 -1.51 35 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 81.77 +0.77 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 88.00 +1.20 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 94.41 +1.20 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 100.86 +1.21 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 107.37 +1.24 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 114.39 -1.67 35 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 121.52 +1.72 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 128.69 +1.74 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 135.92 +1.78 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 143.50 +2.12 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 151.28 +2.29 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 159.08 +2.30 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 166.93 +2.34 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 174.92 +2.47 35 0 0 0
TOTAL PUT 1,022 133,820 +289
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$ 5.23
27NOV25 4.10 C 0.00 0.00 0.00 1.14 +0.03 56 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.04 +0.03 50 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.94 +0.03 45 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.84 +0.03 40 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.74 +0.03 36 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.64 +0.03 31 0 11 0
27NOV25 4.70 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.44 +0.04 21 0 40 0
27NOV25 4.90 C 0.00 0.00 0.00 0.34 +0.03 17 0 5 0
27NOV25 5.00 C 0.22 0.22 0.22 0.25 +0.03 19 20 164 0
27NOV25 5.25 C 0.08 0.08 0.05 0.08 +0.02 19 16 2,498 0
27NOV25 5.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 1,865 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 125 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 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 57 0 15 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.65 +0.05 45 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.55 +0.05 41 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.45 +0.03 37 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.35 +0.03 33 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.25 +0.03 29 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.15 +0.01 25 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.05 +0.03 18 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.76 +0.04 25 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.66 +0.03 22 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.55 +0.03 0 0 150 0
30DEC25 4.80 C 0.00 0.00 0.00 0.47 +0.03 19 0 150 0
30DEC25 4.90 C 0.00 0.00 0.00 0.39 +0.03 20 0 329 0
30DEC25 5.00 C 0.00 0.00 0.00 0.31 +0.03 20 0 1,751 0
30DEC25 5.25 C 0.15 0.15 0.12 0.17 +0.02 21 130 463 0
30DEC25 5.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 1,174 0
30DEC25 5.75 C 0.00 0.00 0.00 0.03 0.00 22 0 150 0
30DEC25 6.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 490 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.97 +0.05 23 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.87 +0.05 21 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.78 +0.06 22 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.60 +0.05 22 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.50 0.00 19 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.42 +0.02 19 0 30 0
29JAN26 5.00 C 0.00 0.00 0.00 0.35 +0.02 19 0 190 0
29JAN26 5.25 C 0.00 0.00 0.00 0.21 +0.02 20 0 160 0
29JAN26 5.50 C 0.00 0.00 0.00 0.11 0.00 20 0 59 0
29JAN26 5.75 C 0.00 0.00 0.00 0.05 0.00 20 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.03 0.00 22 0 140 0
29JAN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 24 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 28 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 1.17 +0.01 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.08 +0.04 22 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.98 +0.05 19 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.89 +0.06 21 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.78 +0.03 14 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.68 +0.02 12 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.60 +0.02 16 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.52 +0.01 17 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.45 +0.02 18 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.38 +0.01 19 0 55 0
26FEB26 5.25 C 0.00 0.00 0.00 0.24 +0.01 19 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 0.07 -0.01 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 0.00 20 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 32 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.68 +0.05 25 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.58 0.00 20 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.29 +0.07 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.19 +0.02 20 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.10 +0.05 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.00 +0.03 20 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.91 +0.05 21 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.80 +0.02 15 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.71 +0.01 16 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.64 +0.03 19 0 635 0
30MAR26 4.80 C 0.00 0.00 0.00 0.56 +0.02 19 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.49 +0.01 19 0 500 0
30MAR26 5.00 C 0.00 0.00 0.00 0.43 +0.02 20 0 1,036 0
30MAR26 5.25 C 0.00 0.00 0.00 0.29 +0.02 20 0 897 0
30MAR26 5.50 C 0.00 0.00 0.00 0.19 +0.02 21 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 0.00 20 0 45 0
30MAR26 6.00 C 0.06 0.06 0.06 0.06 -0.01 20 10 15 +5
30MAR26 6.25 C 0.00 0.00 0.00 0.04 0.00 21 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 23 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 32 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.23 +0.04 21 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.14 +0.04 22 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.05 +0.04 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.96 +0.04 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.85 +0.01 17 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.77 +0.02 18 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.70 +0.02 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.63 +0.02 20 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.50 +0.02 20 0 0 0
29JUN26 5.25 C 0.32 0.32 0.32 0.36 0.00 20 20 172 -20
29JUN26 5.50 C 0.00 0.00 0.00 0.25 0.00 20 0 1,248 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 -0.01 20 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 0.00 21 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 21 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 26 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 1.23 +0.03 20 0 11 0
29SEP26 4.20 C 1.04 1.04 1.04 1.14 +0.03 21 3 3 +3
29SEP26 4.30 C 0.00 0.00 0.00 1.05 +0.04 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.96 +0.04 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.86 +0.01 18 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.78 +0.01 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.71 +0.01 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.64 +0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.58 +0.01 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 +0.01 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.39 +0.01 20 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 0.00 20 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 0.14 -0.01 21 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 0.00 22 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 21 0 0 0
TOTAL CALL 199 21,217 -12
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 122 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 433 0
27NOV25 5.00 P 0.02 0.02 0.02 0.02 0.00 22 300 970 0
27NOV25 5.25 P 0.00 0.00 0.00 0.11 0.00 23 0 1,236 0
27NOV25 5.50 P 0.00 0.00 0.00 0.29 -0.02 24 0 295 0
27NOV25 5.75 P 0.00 0.00 0.00 0.54 -0.03 38 0 36 0
27NOV25 6.00 P 0.00 0.00 0.00 0.79 -0.03 49 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 1.04 -0.04 60 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.29 -0.02 69 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.55 -0.02 85 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.79 -0.04 87 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.04 -0.01 95 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.29 -0.05 103 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.54 -0.01 110 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.79 -0.01 117 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.04 -0.05 124 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 206 0
30DEC25 4.60 P 0.01 0.01 0.01 0.01 0.00 22 5 55 +5
30DEC25 4.70 P 0.00 0.00 0.00 0.02 0.00 23 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.03 0.00 22 0 30 0
30DEC25 4.90 P 0.07 0.07 0.07 0.05 0.00 23 15 882 0
30DEC25 5.00 P 0.09 0.10 0.09 0.08 +0.01 23 215 835 +10
30DEC25 5.25 P 0.00 0.00 0.00 0.18 +0.01 23 0 1,549 0
30DEC25 5.50 P 0.00 0.00 0.00 0.34 -0.01 24 0 602 0
30DEC25 5.75 P 0.00 0.00 0.00 0.55 -0.02 26 0 159 0
30DEC25 6.00 P 0.00 0.00 0.00 0.79 -0.03 31 0 62 0
30DEC25 6.25 P 0.00 0.00 0.00 1.05 -0.03 40 0 30 0
30DEC25 6.50 P 0.00 0.00 0.00 1.31 -0.01 49 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.57 -0.03 57 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.82 -0.01 63 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.08 +0.03 71 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.34 0.00 78 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.60 +0.05 86 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.85 +0.05 90 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.11 +0.02 97 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.05 0.00 21 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.07 -0.01 21 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 0.10 0.00 21 0 205 0
29JAN26 5.25 P 0.00 0.00 0.00 0.21 -0.01 22 0 270 0
29JAN26 5.50 P 0.00 0.00 0.00 0.36 -0.02 22 0 108 0
29JAN26 5.75 P 0.00 0.00 0.00 0.56 -0.02 23 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.80 -0.03 27 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.05 -0.03 33 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.31 -0.01 40 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.57 -0.03 47 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.82 -0.01 51 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.08 +0.03 58 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.34 0.00 64 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.09 -0.01 21 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 170 0
26FEB26 5.25 P 0.00 0.00 0.00 0.23 -0.02 21 0 50 0
26FEB26 5.50 P 0.00 0.00 0.00 0.38 -0.03 21 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.80 -0.03 25 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.05 -0.03 29 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.31 -0.01 35 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.57 -0.03 41 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.82 -0.01 45 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.08 +0.03 51 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.34 0.00 56 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 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 0.01 -0.01 19 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 0.00 22 0 41 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 0.00 22 0 110 0
30MAR26 4.60 P 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 0.00 22 0 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.09 -0.01 21 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.12 0.00 21 0 835 0
30MAR26 5.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 615 0
30MAR26 5.25 P 0.00 0.00 0.00 0.26 -0.02 21 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.41 -0.02 22 0 90 0
30MAR26 5.75 P 0.00 0.00 0.00 0.60 -0.02 23 0 23 0
30MAR26 6.00 P 0.00 0.00 0.00 0.81 -0.03 24 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.05 -0.03 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.31 -0.01 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.57 -0.03 37 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.82 -0.01 41 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.08 +0.03 46 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.34 0.00 51 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.60 +0.05 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.85 +0.05 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.11 +0.02 62 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.01 21 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 -0.01 21 0 319 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.15 -0.01 21 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 -0.01 21 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.22 -0.01 21 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.26 -0.01 21 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.31 -0.01 21 0 55 0
29JUN26 5.25 P 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.62 0.00 22 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.81 -0.02 23 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 1.02 -0.01 23 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.24 -0.02 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.47 0.00 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 +0.01 28 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.94 0.00 28 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.18 +0.01 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.42 +0.01 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.67 0.00 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.92 +0.02 36 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.17 +0.03 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.01 22 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 -0.01 22 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 -0.02 21 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 -0.02 21 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 -0.01 22 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 -0.02 21 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 -0.03 22 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.67 -0.02 22 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.85 -0.03 22 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.06 -0.03 23 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.27 -0.02 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 -0.02 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.73 -0.01 26 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 -0.01 28 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.20 -0.01 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 -0.01 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.67 -0.02 30 0 0 0
TOTAL PUT 535 15,447 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 11.84
27NOV25 7.00 C 0.00 0.00 0.00 4.85 -0.21 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 4.60 -0.31 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 4.35 -0.33 0 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 4.10 -0.24 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.85 -0.32 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.60 -0.32 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.35 -0.26 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.10 -0.23 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.90 -0.18 84 0 220 0
27NOV25 9.25 C 0.00 0.00 0.00 2.66 -0.17 80 0 31 0
27NOV25 9.50 C 0.00 0.00 0.00 2.42 -0.16 76 0 138 0
27NOV25 9.75 C 0.00 0.00 0.00 2.13 -0.20 56 0 45 0
27NOV25 10.00 C 0.00 0.00 0.00 1.86 -0.23 37 0 26 0
27NOV25 10.50 C 0.00 0.00 0.00 1.39 -0.17 40 0 370 0
27NOV25 11.00 C 0.82 0.82 0.82 0.92 -0.21 34 51 106 -51
27NOV25 11.50 C 0.43 0.43 0.41 0.55 -0.17 35 17 226 0
27NOV25 12.00 C 0.22 0.22 0.22 0.29 -0.16 35 15 82 -4
27NOV25 12.50 C 0.10 0.10 0.10 0.14 -0.09 37 20 358 0
27NOV25 13.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 287 0
27NOV25 13.50 C 0.04 0.04 0.03 0.02 -0.03 37 60 75 -15
27NOV25 14.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 47 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.86 -0.21 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.61 -0.22 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 6.37 -0.21 81 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 6.12 -0.21 74 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.87 -0.21 66 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.62 -0.21 54 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.37 -0.24 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.12 -0.21 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.91 -0.26 79 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.61 -0.30 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.38 -0.30 51 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.13 -0.21 46 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.94 -0.23 69 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 3.65 -0.27 52 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 3.38 -0.25 0 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 3.13 -0.21 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.91 -0.19 43 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.66 -0.25 39 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 2.45 -0.13 44 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 2.21 -0.16 41 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 1.99 -0.21 41 0 257 0
30DEC25 10.50 C 0.00 0.00 0.00 1.54 -0.14 37 0 180 0
30DEC25 11.00 C 0.96 0.96 0.96 1.09 -0.21 31 36 93 -7
30DEC25 11.50 C 0.67 0.67 0.61 0.76 -0.16 31 42 101 0
30DEC25 12.00 C 0.47 0.47 0.44 0.52 -0.12 32 138 838 -72
30DEC25 12.50 C 0.00 0.00 0.00 0.34 -0.09 33 0 70 0
30DEC25 13.00 C 0.17 0.17 0.17 0.21 -0.06 33 30 42 0
30DEC25 13.50 C 0.00 0.00 0.00 0.13 -0.03 34 0 100 0
30DEC25 14.00 C 0.10 0.11 0.10 0.07 -0.02 33 41 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.91 -0.26 55 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.65 -0.26 43 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 4.40 -0.28 38 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 4.15 -0.21 31 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.94 -0.23 49 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.66 -0.26 35 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.38 -0.25 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.13 -0.24 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.91 -0.25 22 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.71 -0.20 36 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 2.47 -0.16 34 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 2.25 -0.22 34 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 2.04 -0.19 34 0 470 0
29JAN26 10.50 C 1.38 1.46 1.38 1.61 -0.14 32 5 372 +1
29JAN26 11.00 C 0.00 0.00 0.00 1.23 -0.15 31 0 332 0
29JAN26 11.50 C 0.84 0.84 0.84 0.92 -0.16 31 15 70 +15
29JAN26 12.00 C 0.00 0.00 0.00 0.65 -0.12 31 0 73 0
29JAN26 12.50 C 0.00 0.00 0.00 0.49 -0.09 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.33 -0.07 32 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.22 -0.05 32 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.71 -0.26 39 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.38 -0.27 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.16 -0.28 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.91 -0.30 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.74 -0.22 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.47 -0.32 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.35 -0.19 36 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.14 -0.19 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.72 -0.09 33 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 1.33 -0.13 31 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.03 -0.14 31 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.79 -0.11 31 0 3 0
26FEB26 12.50 C 0.00 0.00 0.00 0.59 -0.10 31 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.44 -0.08 32 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.32 -0.06 32 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.22 -0.05 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.91 -0.21 53 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.66 -0.21 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.41 -0.21 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.17 -0.21 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.92 -0.21 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.67 -0.21 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.43 -0.21 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.18 -0.21 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.94 -0.23 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.69 -0.22 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.45 -0.23 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.21 -0.20 34 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.97 -0.22 34 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.75 -0.22 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.51 -0.19 35 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 3.29 -0.20 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.05 -0.20 34 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 2.83 -0.16 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.59 -0.21 32 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 2.38 -0.18 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.19 -0.18 32 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 1.82 -0.14 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.49 -0.18 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.23 -0.08 33 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.95 -0.11 32 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.72 -0.11 31 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.58 -0.09 32 0 36 0
30MAR26 13.50 C 0.00 0.00 0.00 0.44 -0.07 32 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.34 -0.06 33 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.25 -0.06 32 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.18 -0.05 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.13 -0.04 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.73 -0.21 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.49 -0.21 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.25 -0.21 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.01 -0.20 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.78 -0.19 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.52 -0.16 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.29 -0.19 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.06 -0.20 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.82 -0.20 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.57 -0.24 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.35 -0.21 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.13 -0.23 27 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 2.93 -0.19 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.77 -0.20 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.55 -0.16 29 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.36 -0.17 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.02 -0.14 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.73 -0.11 30 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 1.46 -0.10 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.26 -0.09 32 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.05 -0.07 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.84 -0.07 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.69 -0.08 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.57 -0.06 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.47 -0.05 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.40 -0.02 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.32 -0.02 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.01 -0.20 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.78 -0.21 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.55 -0.20 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.32 -0.20 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.09 -0.20 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.87 -0.20 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.65 -0.20 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.45 -0.19 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.24 -0.19 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.05 -0.18 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.86 -0.18 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.63 -0.14 30 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.44 -0.16 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 2.11 -0.18 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.82 -0.17 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.62 -0.14 31 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 1.38 -0.11 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.18 -0.11 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.00 -0.11 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.86 -0.08 32 0 0 0
29SEP26 14.00 C 0.69 0.69 0.69 0.74 -0.08 32 7 17 +7
29SEP26 14.50 C 0.55 0.55 0.55 0.62 -0.08 32 3 0 -3
29SEP26 15.00 C 0.00 0.00 0.00 0.52 -0.06 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.43 -0.07 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.36 -0.05 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.30 -0.05 32 0 0 0
TOTAL CALL 480 7,738 -129
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 114 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 93 0 5 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 183 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 106 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 108 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 98 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 73 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 170 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 125 0
27NOV25 10.50 P 0.03 0.03 0.03 0.03 +0.01 39 80 258 +10
27NOV25 11.00 P 0.10 0.11 0.09 0.08 +0.02 37 266 267 +44
27NOV25 11.50 P 0.18 0.33 0.18 0.21 +0.04 37 420 709 +49
27NOV25 12.00 P 0.57 0.59 0.57 0.46 +0.11 38 30 95 0
27NOV25 12.50 P 0.00 0.00 0.00 0.81 +0.14 40 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 1.24 +0.17 44 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 1.67 +0.16 37 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.16 +0.19 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.70 +0.24 64 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.16 +0.20 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.66 +0.21 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.16 +0.21 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.66 +0.21 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 102 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 91 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 82 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 73 0 10 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 65 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 92 0
30DEC25 9.25 P 0.02 0.02 0.02 0.01 0.00 33 19 66 +19
30DEC25 9.50 P 0.03 0.03 0.03 0.02 +0.01 34 19 138 +19
30DEC25 9.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 265 0
30DEC25 10.00 P 0.06 0.06 0.06 0.05 +0.01 33 1 292 +1
30DEC25 10.50 P 0.00 0.00 0.00 0.11 +0.03 33 0 196 0
30DEC25 11.00 P 0.26 0.26 0.24 0.22 +0.05 33 1,165 2,302 +1,098
30DEC25 11.50 P 0.45 0.50 0.45 0.38 +0.07 32 1,189 2,419 +1,103
30DEC25 12.00 P 0.71 0.79 0.71 0.65 +0.12 34 192 202 -18
30DEC25 12.50 P 1.13 1.13 1.13 0.98 +0.14 35 15 0 -15
30DEC25 13.00 P 0.00 0.00 0.00 1.28 +0.08 30 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.70 +0.09 29 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.19 +0.22 33 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.70 +0.20 40 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.16 +0.19 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.77 +0.31 59 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.19 +0.24 52 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.66 +0.21 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.07 +0.02 32 0 370 0
29JAN26 10.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 470 0
29JAN26 10.50 P 0.00 0.00 0.00 0.18 +0.03 32 0 372 0
29JAN26 11.00 P 0.00 0.00 0.00 0.32 +0.05 32 0 515 0
29JAN26 11.50 P 0.59 0.59 0.59 0.51 +0.07 32 5 315 +5
29JAN26 12.00 P 0.88 0.92 0.88 0.77 +0.11 32 60 45 -60
29JAN26 12.50 P 0.00 0.00 0.00 1.08 +0.12 33 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.38 +0.08 30 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.80 +0.12 32 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.30 +0.23 37 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.77 +0.23 39 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.17 +0.20 32 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.77 +0.27 48 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.27 +0.31 52 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.66 +0.21 0 0 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 0.02 0.00 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.25 +0.03 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.40 +0.06 31 0 20 0
26FEB26 11.50 P 0.00 0.00 0.00 0.60 +0.08 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.85 +0.09 32 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.16 +0.11 32 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.53 +0.15 33 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.92 +0.18 34 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.34 +0.17 35 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.80 +0.22 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.17 +0.20 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.77 +0.26 43 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.28 +0.32 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.66 +0.19 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 31 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 0.00 31 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 +0.02 33 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 13 0
30MAR26 9.25 P 0.00 0.00 0.00 0.10 +0.01 32 0 6 0
30MAR26 9.50 P 0.17 0.17 0.17 0.13 +0.01 32 6 26 +6
30MAR26 9.75 P 0.00 0.00 0.00 0.17 +0.02 32 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.49 +0.05 31 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.69 +0.06 31 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.96 +0.09 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.26 +0.13 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.56 +0.10 31 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.00 +0.18 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.38 +0.16 33 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.81 +0.16 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.28 +0.19 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.77 +0.21 39 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.28 +0.25 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.70 +0.20 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 +0.03 33 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 +0.02 32 0 4 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.20 +0.03 32 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 +0.04 32 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 +0.04 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.36 +0.04 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.51 +0.05 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.69 +0.06 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.90 +0.06 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.19 +0.12 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.50 +0.13 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.84 +0.16 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.20 +0.17 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.56 +0.16 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.98 +0.18 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.36 +0.13 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.79 +0.12 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.31 +0.22 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.75 +0.16 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 +0.02 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 +0.03 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 +0.03 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 +0.03 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 +0.04 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 +0.04 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.74 +0.06 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.95 +0.08 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.19 +0.09 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.44 +0.09 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.74 +0.11 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.09 +0.13 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.45 +0.13 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.82 +0.13 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.20 +0.16 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.62 +0.17 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.04 +0.15 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.35 +0.04 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.79 +0.06 31 0 0 0
TOTAL PUT 3,467 11,658 +2,261
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$ 1.30
27NOV25 0.80 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
27NOV25 0.85 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
27NOV25 0.90 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
27NOV25 0.95 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
27NOV25 1.00 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
27NOV25 1.05 C 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
27NOV25 1.10 C 0.00 0.00 0.00 0.20 0.00 0 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 0.15 0.00 0 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.07 0.00 36 0 33 0
27NOV25 1.30 C 0.05 0.05 0.05 0.04 -0.01 35 9 113 0
27NOV25 1.35 C 0.00 0.00 0.00 0.03 0.00 45 0 111 0
27NOV25 1.40 C 0.00 0.00 0.00 0.01 -0.01 37 0 196 0
27NOV25 1.45 C 0.00 0.00 0.00 0.01 0.00 47 0 56 0
27NOV25 1.50 C 0.00 0.00 0.00 0.01 0.00 57 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 90 0 30 0
27NOV25 1.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 1.80 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 1.85 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
27NOV25 1.95 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.55 0.00 0 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.46 +0.01 71 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.36 +0.01 55 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.31 +0.01 47 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.26 0.00 39 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.14 0.00 41 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.11 0.00 42 0 64 0
30DEC25 1.30 C 0.00 0.00 0.00 0.08 -0.01 40 0 57 0
30DEC25 1.35 C 0.06 0.06 0.06 0.06 0.00 41 5 85 +5
30DEC25 1.40 C 0.04 0.04 0.04 0.04 -0.01 39 20 30 +20
30DEC25 1.45 C 0.00 0.00 0.00 0.03 0.00 41 0 156 0
30DEC25 1.50 C 0.00 0.00 0.00 0.02 0.00 40 0 158 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 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 62 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 72 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 0.51 +0.01 58 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.46 +0.01 51 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.41 0.00 44 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.36 0.00 38 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.27 0.00 39 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.14 0.00 45 0 15 0
29JAN26 1.30 C 0.11 0.11 0.10 0.11 0.00 43 33 33 +33
29JAN26 1.35 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29JAN26 1.40 C 0.00 0.00 0.00 0.07 0.00 43 0 2 0
29JAN26 1.45 C 0.00 0.00 0.00 0.06 +0.01 45 0 7 0
29JAN26 1.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 39 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 0.00 44 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.46 0.00 37 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.42 +0.01 49 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.37 0.00 43 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.28 0.00 39 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
26FEB26 1.35 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
26FEB26 1.40 C 0.00 0.00 0.00 0.09 +0.01 44 0 45 0
26FEB26 1.45 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 8 0
26FEB26 1.55 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.02 0.00 37 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 36 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.86 +0.01 89 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.81 +0.01 78 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.76 +0.01 69 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.71 +0.01 60 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.66 +0.01 51 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.61 +0.01 42 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.52 +0.01 53 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.47 0.00 47 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.42 0.00 41 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.38 0.00 44 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.34 +0.01 45 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.19 0.00 40 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.17 0.00 43 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.12 0.00 41 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.08 -0.01 40 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.07 0.00 41 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.06 0.00 42 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.05 0.00 42 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.03 0.00 40 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.02 0.00 38 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 36 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.67 +0.01 51 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.62 +0.01 44 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.57 +0.01 38 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.53 +0.01 44 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.48 0.00 39 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.44 0.00 41 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.40 0.00 41 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.36 0.00 40 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.33 0.00 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.29 0.00 40 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.26 0.00 41 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.16 0.00 41 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.14 0.00 40 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.13 0.00 42 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.10 +0.01 42 0 26 0
29JUN26 1.60 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 0.00 40 0 10 0
29JUN26 1.75 C 0.00 0.00 0.00 0.05 0.00 39 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 0.00 34 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 32 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 40 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.53 +0.01 42 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.49 +0.01 44 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.28 0.00 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.10 0.00 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.09 0.00 43 0 24 0
29SEP26 1.75 C 0.00 0.00 0.00 0.08 0.00 43 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.06 0.00 42 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.02 0.00 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 35 0 0 0
TOTAL CALL 67 2,141 +58
27NOV25 0.80 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 0.85 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 0.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 0.95 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 1.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 1.05 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 54 0 189 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 -0.01 41 0 19 0
27NOV25 1.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 62 0
27NOV25 1.30 P 0.04 0.04 0.04 0.04 -0.01 37 5 27 +5
27NOV25 1.35 P 0.00 0.00 0.00 0.07 -0.01 37 0 36 0
27NOV25 1.40 P 0.00 0.00 0.00 0.11 -0.01 39 0 9 0
27NOV25 1.45 P 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
27NOV25 1.50 P 0.00 0.00 0.00 0.21 0.00 60 0 10 0
27NOV25 1.55 P 0.00 0.00 0.00 0.26 0.00 70 0 20 0
27NOV25 1.60 P 0.00 0.00 0.00 0.31 0.00 78 0 20 0
27NOV25 1.65 P 0.00 0.00 0.00 0.36 0.00 86 0 0 0
27NOV25 1.70 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
27NOV25 1.75 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
27NOV25 1.80 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
27NOV25 1.85 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
27NOV25 1.90 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
27NOV25 1.95 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 63 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 39 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.02 0.00 40 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.04 0.00 45 0 34 0
30DEC25 1.25 P 0.00 0.00 0.00 0.05 -0.01 39 0 10 0
30DEC25 1.30 P 0.00 0.00 0.00 0.08 -0.01 43 0 12 0
30DEC25 1.35 P 0.00 0.00 0.00 0.11 0.00 44 0 84 0
30DEC25 1.40 P 0.00 0.00 0.00 0.14 -0.01 42 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.18 -0.01 44 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.22 -0.01 44 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.27 0.00 50 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.31 -0.01 47 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.36 0.00 52 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.41 0.00 56 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.46 0.00 61 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JAN26 1.20 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JAN26 1.30 P 0.00 0.00 0.00 0.11 0.00 47 0 9 0
29JAN26 1.35 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
29JAN26 1.40 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
29JAN26 1.45 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.28 0.00 47 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.37 0.00 50 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.41 -0.01 46 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.46 0.00 50 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.51 0.00 53 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.07 0.00 43 0 2 0
26FEB26 1.25 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
26FEB26 1.35 P 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
26FEB26 1.40 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.25 0.00 45 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.29 0.00 45 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.37 -0.01 44 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.42 0.00 47 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.46 -0.01 44 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 96 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 80 0 0 0
30MAR26 0.65 P 0.01 0.01 0.01 0.01 0.00 72 30 0 -30
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 0.75 P 0.01 0.01 0.01 0.01 0.00 59 50 110 -50
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 54 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 43 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30MAR26 1.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.08 -0.01 42 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.11 0.00 44 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.13 0.00 43 0 2 0
30MAR26 1.35 P 0.00 0.00 0.00 0.16 0.00 43 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.19 -0.01 43 0 50 0
30MAR26 1.45 P 0.00 0.00 0.00 0.23 0.00 45 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.26 0.00 43 0 3 0
30MAR26 1.55 P 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.35 0.00 48 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.39 0.00 48 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.43 0.00 47 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.48 0.00 50 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.52 0.00 48 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.57 0.00 51 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.61 0.00 48 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.66 0.00 50 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.00 -0.01 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 57 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 47 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 0.00 38 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.08 0.00 44 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.12 0.00 44 0 1 0
29JUN26 1.25 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.23 0.00 45 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.30 0.00 46 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.37 -0.01 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.46 0.00 48 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.50 0.00 48 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.54 -0.01 47 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.59 0.00 49 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.63 0.00 48 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.67 -0.01 46 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.72 0.00 48 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 0.00 43 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.15 -0.01 42 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.21 0.00 44 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.34 0.00 44 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.38 0.00 45 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.45 0.00 44 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.49 0.00 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.56 -0.01 42 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.60 -0.01 41 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.65 -0.01 43 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.69 -0.01 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.73 -0.01 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.82 -0.01 41 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.91 -0.02 40 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.01 -0.01 43 0 0 0
TOTAL PUT 85 1,410 -75
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$ 3.10
27NOV25 1.95 C 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.31 -0.02 32 0 100 0
27NOV25 2.90 C 0.00 0.00 0.00 0.22 -0.01 31 0 100 0
27NOV25 3.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 203 0
27NOV25 3.10 C 0.08 0.08 0.08 0.07 -0.02 26 1 30 +1
27NOV25 3.20 C 0.00 0.00 0.00 0.04 -0.01 29 0 103 0
27NOV25 3.30 C 0.03 0.03 0.03 0.02 -0.01 31 14 69 -1
27NOV25 3.40 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 39 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 1.41 -0.01 70 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.36 -0.01 66 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.31 -0.01 62 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.26 -0.01 58 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.21 -0.01 54 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.16 -0.01 49 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.11 -0.01 45 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.01 -0.02 30 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.91 -0.02 0 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.62 -0.01 36 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.52 -0.01 31 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.42 -0.02 25 0 48 0
30DEC25 2.80 C 0.00 0.00 0.00 0.34 -0.01 29 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.26 -0.02 28 0 120 0
30DEC25 3.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 85 0
30DEC25 3.10 C 0.00 0.00 0.00 0.14 -0.02 29 0 140 0
30DEC25 3.20 C 0.00 0.00 0.00 0.10 -0.01 30 0 66 0
30DEC25 3.30 C 0.00 0.00 0.00 0.07 -0.01 30 0 61 0
30DEC25 3.40 C 0.00 0.00 0.00 0.04 -0.01 29 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 50 0
30DEC25 3.60 C 0.00 0.00 0.00 0.02 0.00 31 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.12 -0.01 47 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.02 -0.01 42 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.92 -0.01 36 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.82 -0.01 31 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.63 -0.02 31 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.53 -0.02 26 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.13 -0.01 28 0 70 0
29JAN26 3.30 C 0.00 0.00 0.00 0.10 -0.01 29 0 72 0
29JAN26 3.40 C 0.00 0.00 0.00 0.07 -0.01 28 0 3 0
29JAN26 3.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.83 -0.01 31 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.74 -0.01 33 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.65 0.00 32 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.47 -0.01 29 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.28 -0.01 42 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.23 -0.01 39 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.18 -0.01 37 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.13 -0.03 34 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.03 -0.01 28 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.94 -0.02 34 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.84 -0.02 29 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.75 -0.03 30 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.66 -0.02 29 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.57 -0.03 28 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.49 -0.03 28 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.42 -0.02 29 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.35 -0.02 28 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.29 -0.02 28 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.24 -0.02 28 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.19 -0.02 28 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.16 -0.01 29 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.13 -0.01 29 0 3 0
30MAR26 3.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.08 -0.01 29 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.29 -0.01 38 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.24 -0.01 35 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.20 -0.01 40 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.16 0.00 42 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.05 -0.03 33 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.96 -0.02 34 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.87 -0.03 33 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.79 -0.02 34 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.70 -0.02 32 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.62 -0.02 31 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.54 -0.03 30 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.48 -0.02 31 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.41 -0.02 30 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.36 -0.01 31 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.31 -0.01 31 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.27 0.00 31 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.23 0.00 31 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.19 -0.01 30 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
29JUN26 3.60 C 0.15 0.15 0.15 0.13 -0.01 30 2 2 +2
29JUN26 3.70 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.08 0.00 31 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.20 -0.01 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.16 0.00 38 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.05 -0.03 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.96 -0.02 30 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.87 -0.03 29 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.79 -0.02 30 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.72 -0.02 31 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.63 -0.02 29 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.50 -0.03 29 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.44 -0.03 29 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 -0.03 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.35 -0.02 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 -0.01 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 -0.01 30 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 -0.01 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
TOTAL CALL 17 3,371 +2
27NOV25 1.95 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 337 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 47 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 0.02 0.02 0.02 0.01 -0.01 27 5 75 +5
27NOV25 3.00 P 0.04 0.04 0.03 0.03 0.00 27 7 92 +6
27NOV25 3.10 P 0.08 0.09 0.07 0.07 0.00 27 27 101 +21
27NOV25 3.20 P 0.00 0.00 0.00 0.13 -0.01 27 0 21 -1
27NOV25 3.30 P 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.31 +0.01 36 0 8 0
27NOV25 3.50 P 0.00 0.00 0.00 0.41 +0.02 43 0 3 0
27NOV25 3.60 P 0.00 0.00 0.00 0.51 +0.02 51 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 1.00 +0.01 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 83 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 56 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 61 0
30DEC25 2.80 P 0.00 0.00 0.00 0.03 0.00 30 0 47 0
30DEC25 2.90 P 0.00 0.00 0.00 0.04 -0.01 26 0 77 0
30DEC25 3.00 P 0.07 0.07 0.07 0.07 -0.01 26 2 245 0
30DEC25 3.10 P 0.13 0.13 0.12 0.12 0.00 27 12 132 +12
30DEC25 3.20 P 0.00 0.00 0.00 0.19 +0.01 30 0 35 0
30DEC25 3.30 P 0.00 0.00 0.00 0.26 +0.01 31 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.34 +0.01 32 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.42 0.00 31 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.51 +0.01 31 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.00 +0.01 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 0.01 -0.01 26 0 7 0
29JAN26 2.70 P 0.02 0.02 0.02 0.02 -0.01 26 5 22 +5
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 0.06 -0.01 25 0 60 0
29JAN26 3.00 P 0.00 0.00 0.00 0.10 0.00 27 0 15 0
29JAN26 3.10 P 0.00 0.00 0.00 0.15 0.00 27 0 24 0
29JAN26 3.20 P 0.00 0.00 0.00 0.21 0.00 28 0 95 0
29JAN26 3.30 P 0.00 0.00 0.00 0.28 0.00 29 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.35 0.00 29 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.44 +0.01 31 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.53 +0.02 33 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.62 +0.01 33 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.72 +0.02 37 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.81 +0.01 36 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.91 +0.02 39 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.01 +0.02 42 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 25 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.06 0.00 27 0 1 0
26FEB26 2.90 P 0.00 0.00 0.00 0.08 0.00 26 0 3 0
26FEB26 3.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
26FEB26 3.10 P 0.17 0.17 0.17 0.17 +0.01 27 6 10 +6
26FEB26 3.20 P 0.00 0.00 0.00 0.23 +0.01 28 0 4 0
26FEB26 3.30 P 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.54 +0.01 31 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.63 +0.02 32 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.72 +0.02 33 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.81 +0.01 32 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.91 +0.02 35 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.01 +0.02 37 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 26 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 0.03 -0.01 26 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 0.00 0.00 0.00 0.08 0.00 28 0 11 0
30MAR26 2.90 P 0.00 0.00 0.00 0.11 0.00 28 0 7 0
30MAR26 3.00 P 0.00 0.00 0.00 0.15 0.00 28 0 112 0
30MAR26 3.10 P 0.00 0.00 0.00 0.20 0.00 28 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.26 +0.01 29 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.33 +0.02 30 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.39 0.00 29 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.47 0.00 30 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.56 +0.02 32 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.64 +0.01 31 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.73 +0.03 32 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.82 +0.02 32 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.91 +0.02 32 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.01 +0.02 34 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 0.00 0.00 0.00 0.05 0.00 30 0 1 0
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 0.00 29 0 1 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 0.00 29 0 81 0
29JUN26 2.80 P 0.00 0.00 0.00 0.16 0.00 30 0 105 0
29JUN26 2.90 P 0.00 0.00 0.00 0.20 0.00 29 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.24 0.00 29 0 10 0
29JUN26 3.10 P 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.35 0.00 29 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.41 0.00 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.49 +0.02 30 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.56 +0.01 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.64 +0.01 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.71 0.00 29 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.80 +0.02 30 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.88 +0.01 29 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.97 +0.01 30 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.05 +0.01 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 0.06 +0.01 30 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.07 0.00 29 0 89 0
29SEP26 2.50 P 0.08 0.08 0.08 0.09 0.00 28 4 10 +4
29SEP26 2.60 P 0.11 0.11 0.11 0.12 0.00 29 4 10 +4
29SEP26 2.70 P 0.00 0.00 0.00 0.15 0.00 28 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 0.00 0.00 0.00 0.23 0.00 28 0 1 0
29SEP26 3.00 P 0.00 0.00 0.00 0.28 0.00 29 0 1 0
29SEP26 3.10 P 0.00 0.00 0.00 0.33 0.00 28 0 2 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 0.00 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.45 0.00 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.52 +0.01 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.59 +0.01 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.67 +0.01 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.75 +0.02 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.82 +0.01 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.91 +0.01 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.99 +0.01 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.08 0.00 30 0 0 0
TOTAL PUT 72 3,146 +62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 32.40
27NOV25 15.50 C 0.00 0.00 0.00 16.92 +0.47 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 16.42 +0.47 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 15.93 +0.48 115 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 15.43 +0.48 108 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 14.93 +0.48 101 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 14.43 +0.48 94 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 13.93 +0.48 86 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 13.43 +0.48 76 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 12.93 +0.48 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 12.43 +0.48 0 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 11.43 +0.48 0 0 26 0
27NOV25 22.00 C 0.00 0.00 0.00 10.43 +0.47 0 0 16 0
27NOV25 23.00 C 0.00 0.00 0.00 9.44 +0.48 61 0 16 0
27NOV25 24.00 C 0.00 0.00 0.00 8.57 +0.61 91 0 70 0
27NOV25 25.00 C 0.00 0.00 0.00 7.45 +0.26 53 0 95 0
27NOV25 26.00 C 0.00 0.00 0.00 6.44 +0.44 0 0 57 0
27NOV25 27.00 C 0.00 0.00 0.00 5.48 +0.47 47 0 104 0
27NOV25 28.00 C 0.00 0.00 0.00 4.56 +0.28 50 0 22 0
27NOV25 29.00 C 3.27 3.27 3.27 3.64 +0.38 47 5 138 0
27NOV25 30.00 C 0.00 0.00 0.00 2.84 +0.27 48 0 172 0
27NOV25 31.00 C 0.00 0.00 0.00 2.12 +0.20 47 0 69 0
27NOV25 32.00 C 1.55 1.55 1.55 1.55 +0.16 48 2 42 -2
27NOV25 33.00 C 0.00 0.00 0.00 1.13 +0.12 50 0 52 0
27NOV25 34.00 C 0.74 0.74 0.72 0.77 +0.09 50 7 81 -3
27NOV25 35.00 C 0.80 0.80 0.50 0.50 +0.05 50 34 88 +30
27NOV25 36.00 C 0.00 0.00 0.00 0.31 +0.03 50 0 31 0
27NOV25 37.00 C 0.25 0.26 0.19 0.19 +0.02 50 26 18 -12
27NOV25 38.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 16 0
27NOV25 39.00 C 0.10 0.10 0.10 0.06 0.00 50 5 10 +4
27NOV25 40.00 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 23.69 +0.48 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.44 +0.48 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 23.19 +0.48 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.95 +0.48 118 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.70 +0.48 112 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.45 +0.48 106 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.95 +0.48 80 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.45 +0.48 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.95 +0.47 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.46 +0.48 92 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.96 +0.48 77 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.46 +0.48 0 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 18.96 +0.47 0 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 18.47 +0.48 79 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.97 +0.48 69 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.47 +0.48 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 16.97 +0.47 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.48 +0.48 68 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 15.98 +0.48 60 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.48 +0.48 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.98 +0.47 0 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 14.49 +0.48 58 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.99 +0.48 52 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.49 +0.48 0 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 12.99 +0.47 0 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 12.50 +0.48 49 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 11.51 +0.28 48 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 10.63 +0.44 64 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 9.61 +0.59 55 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 8.64 +0.40 52 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 7.45 +0.09 0 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 6.76 +0.25 47 0 136 0
30DEC25 27.00 C 0.00 0.00 0.00 5.70 +0.06 38 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 4.91 +0.36 41 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 4.29 +0.20 45 0 45 0
30DEC25 30.00 C 0.00 0.00 0.00 3.51 +0.21 43 0 39 0
30DEC25 31.00 C 0.00 0.00 0.00 2.93 +0.18 44 0 61 0
30DEC25 32.00 C 2.26 2.31 2.26 2.44 +0.20 45 16 36 -3
30DEC25 33.00 C 1.89 1.89 1.88 1.99 +0.13 46 3 16 0
30DEC25 34.00 C 1.61 1.61 1.59 1.62 +0.14 46 6 7 +6
30DEC25 35.00 C 1.21 1.21 1.21 1.31 +0.14 47 10 51 0
30DEC25 36.00 C 0.00 0.00 0.00 1.02 +0.11 47 0 22 0
30DEC25 37.00 C 0.79 0.79 0.74 0.79 +0.09 47 9 30 +7
30DEC25 38.00 C 0.00 0.00 0.00 0.61 +0.07 47 0 24 0
30DEC25 39.00 C 0.58 0.58 0.58 0.46 +0.05 46 15 17 +14
30DEC25 40.00 C 0.00 0.00 0.00 0.35 +0.05 47 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 0.26 +0.03 46 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 14.54 +0.47 43 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 14.05 +0.48 47 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 13.56 +0.48 48 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 13.06 +0.47 44 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.57 +0.47 44 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.67 +0.33 54 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 10.64 +0.45 45 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.70 +0.45 46 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.78 +0.44 45 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.81 +0.45 42 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 6.93 +0.34 41 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.25 +0.30 45 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 5.50 +0.36 45 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.66 +0.32 42 0 6 0
29JAN26 30.00 C 0.00 0.00 0.00 4.04 +0.18 43 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.52 +0.20 44 0 21 0
29JAN26 32.00 C 0.00 0.00 0.00 3.05 +0.22 45 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 2.60 +0.19 45 0 1 0
29JAN26 34.00 C 0.00 0.00 0.00 2.21 +0.14 46 0 15 0
29JAN26 35.00 C 1.80 1.80 1.80 1.90 +0.18 46 1 16 +1
29JAN26 36.00 C 0.00 0.00 0.00 1.58 +0.15 46 0 15 0
29JAN26 37.00 C 0.00 0.00 0.00 1.31 +0.13 46 0 15 0
29JAN26 38.00 C 0.00 0.00 0.00 1.08 +0.11 46 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 0.89 +0.10 46 0 2 0
29JAN26 40.00 C 0.00 0.00 0.00 0.72 +0.09 46 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.57 +0.06 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.65 +0.46 44 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.70 +0.36 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.76 +0.45 44 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.85 +0.44 44 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.97 +0.43 44 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.12 +0.41 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.31 +0.39 44 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.54 +0.36 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.83 +0.42 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.16 +0.35 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.63 +0.39 46 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.92 +0.21 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.45 +0.19 44 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 3.00 +0.16 44 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 2.61 +0.13 44 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 2.27 +0.14 45 0 15 0
26FEB26 36.00 C 0.00 0.00 0.00 1.97 +0.15 45 0 16 0
26FEB26 37.00 C 1.69 1.69 1.69 1.68 +0.13 45 15 15 +15
26FEB26 38.00 C 0.00 0.00 0.00 1.43 +0.11 45 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 1.21 +0.10 45 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 1.02 +0.11 45 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.84 +0.07 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.77 +0.48 70 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.52 +0.48 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.27 +0.47 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.03 +0.48 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.78 +0.48 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.53 +0.47 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.04 +0.48 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.55 +0.48 58 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.05 +0.47 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 20.56 +0.48 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.07 +0.48 51 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 19.58 +0.48 53 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 19.08 +0.48 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.59 +0.48 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.10 +0.48 47 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 17.61 +0.48 48 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 17.11 +0.47 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.62 +0.47 42 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 16.14 +0.48 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.65 +0.47 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.16 +0.47 44 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.68 +0.47 45 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 14.20 +0.47 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.72 +0.46 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.24 +0.46 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.89 +0.57 52 0 8 0
30MAR26 21.00 C 0.00 0.00 0.00 11.83 +0.43 44 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 10.97 +0.37 46 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 10.07 +0.42 45 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 9.31 +0.50 47 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 8.56 +0.55 48 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 7.62 +0.41 44 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 6.96 +0.43 45 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 6.24 +0.32 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.52 +0.37 43 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 4.96 +0.26 44 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.43 +0.34 44 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 4.00 +0.30 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.51 +0.28 45 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 3.07 +0.18 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 2.76 +0.19 45 0 24 0
30MAR26 36.00 C 0.00 0.00 0.00 2.44 +0.19 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 2.17 +0.14 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 1.90 +0.13 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.66 +0.11 45 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.44 +0.14 45 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 1.22 +0.09 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.83 +0.48 56 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.58 +0.48 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.09 +0.48 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.60 +0.48 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.11 +0.48 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.62 +0.48 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.13 +0.48 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.64 +0.48 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.15 +0.48 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.66 +0.48 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.17 +0.47 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.69 +0.48 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.20 +0.48 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.71 +0.47 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.23 +0.47 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.75 +0.47 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.27 +0.47 44 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 14.80 +0.47 45 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 14.33 +0.47 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.86 +0.46 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.40 +0.46 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.94 +0.45 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.05 +0.45 45 0 16 0
29JUN26 22.00 C 0.00 0.00 0.00 11.18 +0.43 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.34 +0.41 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.54 +0.40 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.78 +0.38 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.05 +0.36 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.38 +0.35 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.74 +0.33 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.14 +0.31 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.63 +0.32 45 0 9 0
29JUN26 31.00 C 0.00 0.00 0.00 5.06 +0.26 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.66 +0.27 45 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 4.15 +0.23 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.84 +0.24 45 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 3.39 +0.21 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.14 +0.17 46 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 2.76 +0.17 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.53 +0.14 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.29 +0.13 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.06 +0.19 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.78 +0.10 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.29 +0.46 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.82 +0.46 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.36 +0.46 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.90 +0.45 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.45 +0.45 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.00 +0.44 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.13 +0.42 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.30 +0.41 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.50 +0.39 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.73 +0.36 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.03 +0.36 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.33 +0.32 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.71 +0.24 44 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 7.10 +0.29 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.56 +0.21 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.04 +0.26 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.55 +0.23 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.25 +0.24 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.70 +0.21 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.32 +0.18 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.98 +0.18 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.64 +0.16 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.35 +0.14 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.18 +0.14 45 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.82 +0.05 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.67 +0.18 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.39 +0.11 44 0 0 0
TOTAL CALL 154 2,347 +57
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 131 0 4 0
27NOV25 16.50 P 0.58 0.58 0.58 0.01 0.00 126 9 9 +9
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 27 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 59 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 280 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 41 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 607 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 182 0
27NOV25 26.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 47 0
27NOV25 27.00 P 0.00 0.00 0.00 0.05 -0.05 50 0 109 0
27NOV25 28.00 P 0.00 0.00 0.00 0.12 -0.07 50 0 46 0
27NOV25 29.00 P 0.00 0.00 0.00 0.24 -0.12 50 0 71 0
27NOV25 30.00 P 0.55 0.60 0.45 0.44 -0.18 50 21 47 -16
27NOV25 31.00 P 0.00 0.00 0.00 0.75 -0.20 51 0 19 0
27NOV25 32.00 P 1.15 1.15 1.15 1.17 -0.27 51 1 15 +1
27NOV25 33.00 P 1.61 1.61 1.61 1.71 -0.36 51 1 2 -1
27NOV25 34.00 P 0.00 0.00 0.00 2.37 -0.41 52 0 2 0
27NOV25 35.00 P 0.00 0.00 0.00 3.13 -0.44 54 0 2 0
27NOV25 36.00 P 0.00 0.00 0.00 3.97 -0.47 56 0 3 0
27NOV25 37.00 P 0.00 0.00 0.00 4.74 -0.47 49 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 5.67 -0.47 50 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 6.63 -0.47 50 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 7.61 -0.48 50 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 8.60 -0.48 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 13 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 23 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 535 0
30DEC25 24.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 534 0
30DEC25 25.00 P 0.00 0.00 0.00 0.13 -0.04 46 0 150 0
30DEC25 26.00 P 0.00 0.00 0.00 0.22 -0.06 46 0 171 0
30DEC25 27.00 P 0.35 0.35 0.35 0.36 -0.08 47 15 31 +15
30DEC25 28.00 P 0.45 0.45 0.45 0.54 -0.09 46 1 42 +1
30DEC25 29.00 P 0.00 0.00 0.00 0.77 -0.12 46 0 34 0
30DEC25 30.00 P 1.20 1.20 1.20 1.07 -0.16 46 16 26 +3
30DEC25 31.00 P 0.00 0.00 0.00 1.43 -0.23 45 0 18 0
30DEC25 32.00 P 0.00 0.00 0.00 1.93 -0.24 46 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 2.49 -0.31 47 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.12 -0.35 47 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 3.78 -0.35 47 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.41 -0.42 45 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.10 -0.52 42 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.08 -0.38 47 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.13 -0.22 53 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.81 -0.45 46 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.73 -0.46 46 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.13 -0.03 46 0 3 0
29JAN26 24.00 P 0.00 0.00 0.00 0.20 -0.05 46 0 6 0
29JAN26 25.00 P 0.00 0.00 0.00 0.32 -0.06 46 0 4 0
29JAN26 26.00 P 0.00 0.00 0.00 0.47 -0.08 46 0 30 0
29JAN26 27.00 P 0.00 0.00 0.00 0.66 -0.09 46 0 54 0
29JAN26 28.00 P 0.88 0.88 0.88 0.88 -0.13 45 1 118 0
29JAN26 29.00 P 0.00 0.00 0.00 1.19 -0.11 45 0 57 0
29JAN26 30.00 P 0.00 0.00 0.00 1.54 -0.14 45 0 24 0
29JAN26 31.00 P 0.00 0.00 0.00 1.96 -0.22 46 0 38 0
29JAN26 32.00 P 0.00 0.00 0.00 2.44 -0.22 45 0 15 0
29JAN26 33.00 P 0.00 0.00 0.00 3.04 -0.26 46 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 3.66 -0.12 47 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.26 -0.24 46 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.06 -0.29 48 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.54 -0.46 44 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.62 -0.38 49 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.24 -0.39 46 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.08 -0.67 45 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.96 -0.42 45 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.13 -0.04 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.21 -0.05 44 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.32 -0.07 44 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.48 -0.07 45 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.67 -0.09 45 0 17 0
26FEB26 27.00 P 0.00 0.00 0.00 0.89 -0.11 45 0 1 0
26FEB26 28.00 P 0.00 0.00 0.00 1.16 -0.09 45 0 1 0
26FEB26 29.00 P 1.59 1.59 1.59 1.48 -0.10 44 15 15 +15
26FEB26 30.00 P 0.00 0.00 0.00 1.84 -0.20 44 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 2.27 -0.16 44 0 33 0
26FEB26 32.00 P 0.00 0.00 0.00 2.75 -0.23 44 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 3.37 -0.26 45 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.99 -0.29 46 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.53 -0.45 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.20 -0.48 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.92 -0.35 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.68 -0.58 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.59 -0.26 46 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.29 -0.46 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.14 -0.41 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 -0.02 45 0 1 0
30MAR26 19.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.11 -0.02 45 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.17 -0.03 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.25 -0.05 45 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.37 -0.06 45 0 1 0
30MAR26 24.00 P 0.00 0.00 0.00 0.52 -0.07 45 0 1 0
30MAR26 25.00 P 0.00 0.00 0.00 0.69 -0.11 45 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.89 -0.15 44 0 31 0
30MAR26 27.00 P 0.00 0.00 0.00 1.21 -0.11 45 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 1.44 -0.19 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 1.79 -0.17 44 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 2.22 -0.20 44 0 2 0
30MAR26 31.00 P 2.80 2.80 2.80 2.63 -0.26 44 1 1 +1
30MAR26 32.00 P 3.12 3.12 3.12 3.16 -0.26 44 1 1 +1
30MAR26 33.00 P 0.00 0.00 0.00 3.70 -0.31 44 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.25 -0.34 44 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.94 -0.31 45 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.59 -0.51 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.30 -0.35 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.03 -0.36 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.80 -0.38 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.59 -0.39 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.41 -0.41 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 -0.03 44 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.21 -0.03 44 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.26 -0.03 45 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.32 -0.03 45 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.38 -0.03 45 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.44 -0.05 45 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.59 -0.06 45 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.77 -0.09 45 0 11 0
29JUN26 23.00 P 0.00 0.00 0.00 0.99 -0.10 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.26 -0.08 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.50 -0.16 44 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.84 -0.15 44 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 2.20 -0.17 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.61 -0.18 44 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.05 -0.21 44 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 3.53 -0.21 43 0 1 0
29JUN26 31.00 P 3.93 3.93 3.93 4.16 -0.26 45 1 1 +1
29JUN26 32.00 P 0.00 0.00 0.00 4.60 -0.27 43 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.32 -0.29 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.97 -0.29 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.62 -0.30 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.31 -0.33 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.03 -0.33 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.75 -0.36 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.53 -0.36 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.31 -0.36 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.09 -0.39 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 -0.06 44 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.38 -0.05 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.44 -0.06 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.52 -0.08 44 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.60 -0.07 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.68 -0.08 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.88 -0.09 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.10 -0.12 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.38 -0.12 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.67 -0.10 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.96 -0.15 43 0 2 0
29SEP26 26.00 P 2.34 2.34 2.34 2.30 -0.19 43 1 1 -1
29SEP26 27.00 P 0.00 0.00 0.00 2.71 -0.19 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.13 -0.21 43 0 1 0
29SEP26 29.00 P 3.48 3.48 3.48 3.68 -0.15 43 1 1 +1
29SEP26 30.00 P 3.90 3.90 3.90 4.18 -0.16 43 1 1 +1
29SEP26 31.00 P 4.34 4.34 4.34 4.65 -0.37 43 1 1 +1
29SEP26 32.00 P 0.00 0.00 0.00 5.19 -0.29 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.92 -0.28 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.55 -0.31 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.21 -0.32 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.87 -0.34 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.58 -0.35 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.31 -0.35 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.04 -0.36 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.81 -0.38 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.60 -0.38 44 0 0 0
TOTAL PUT 87 4,012 +32
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$ 88.50
14NOV25 57.50 C 0.00 0.00 0.00 31.22 +0.81 256 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 28.74 +0.92 238 0 0 0
14NOV25 62.50 C 0.00 0.00 0.00 26.18 +0.80 204 0 0 0
14NOV25 65.00 C 0.00 0.00 0.00 23.72 +0.89 192 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 21.23 +0.90 173 0 0 0
14NOV25 70.00 C 0.00 0.00 0.00 18.73 +0.90 153 0 0 0
14NOV25 72.50 C 0.00 0.00 0.00 16.22 +0.89 133 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 13.72 +0.89 114 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 11.17 +0.84 90 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 8.72 +0.89 77 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 6.13 +0.80 50 0 0 0
14NOV25 85.00 C 2.97 2.97 2.97 3.67 +0.81 36 15 15 0
14NOV25 87.50 C 0.76 1.23 0.76 1.17 +0.44 15 105 245 +51
14NOV25 90.00 C 0.09 0.14 0.07 0.24 +0.14 23 190 448 +178
14NOV25 92.50 C 0.00 0.00 0.00 0.09 +0.07 33 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 0.04 +0.03 53 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
14NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 31.23 +0.82 136 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 28.76 +0.90 128 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 26.25 +0.87 115 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 23.74 +0.87 103 0 0 0
21NOV25 67.50 C 0.00 0.00 0.00 21.27 +0.90 94 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 18.73 +0.86 80 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 16.29 +0.91 74 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 13.77 +0.89 62 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 11.26 +0.88 52 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 8.75 +0.86 41 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 6.13 +0.74 24 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 3.81 +0.87 22 0 0 0
21NOV25 87.50 C 1.06 1.06 1.06 1.47 +0.45 14 34 67 +34
21NOV25 90.00 C 0.27 0.42 0.26 0.37 +0.08 15 241 236 +143
21NOV25 92.50 C 0.09 0.09 0.09 0.09 +0.01 18 33 33 +33
21NOV25 95.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 0.02 +0.01 37 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 49 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 37.07 +1.68 181 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 33.72 +0.83 113 0 480 0
27NOV25 57.50 C 30.41 31.26 30.41 32.15 +1.74 158 3 3 0
27NOV25 60.00 C 0.00 0.00 0.00 29.56 +1.66 142 0 2 0
27NOV25 62.50 C 0.00 0.00 0.00 27.06 +1.66 130 0 5 0
27NOV25 65.00 C 0.00 0.00 0.00 24.51 +1.60 117 0 1 0
27NOV25 67.50 C 0.00 0.00 0.00 21.95 +1.54 103 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 19.39 +1.52 91 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 16.82 +1.39 78 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 14.26 +1.33 66 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 11.70 +1.25 55 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 9.14 +0.92 43 0 113 0
27NOV25 82.50 C 6.07 6.07 6.07 6.40 +0.86 28 8 329 +8
27NOV25 85.00 C 3.46 3.88 3.23 3.95 +0.83 20 31 1,412 -16
27NOV25 87.50 C 1.31 1.74 1.25 1.65 +0.46 13 132 3,542 -22
27NOV25 90.00 C 0.42 0.58 0.41 0.54 +0.14 14 604 3,143 +218
27NOV25 92.50 C 0.11 0.18 0.11 0.16 +0.03 16 73 2,477 +47
27NOV25 95.00 C 0.04 0.04 0.04 0.05 +0.01 18 25 1,387 0
27NOV25 97.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 1,187 0
27NOV25 100.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 611 0
27NOV25 102.50 C 0.00 0.00 0.00 0.02 +0.01 29 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 42.72 +1.69 122 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 41.72 +1.69 119 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 40.64 +1.60 113 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 38.66 +0.63 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 37.31 +1.76 106 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 34.14 +1.07 78 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 32.21 +1.63 88 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 29.56 +1.66 77 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 27.09 +1.69 71 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 24.52 +1.61 63 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 21.95 +1.30 55 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 19.39 +1.25 48 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 16.84 +1.19 41 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 14.29 +1.12 34 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 11.75 +1.06 28 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 9.26 +1.01 23 0 698 0
30DEC25 82.50 C 6.52 6.74 6.50 6.65 +0.75 16 45 925 +45
30DEC25 85.00 C 0.00 0.00 0.00 4.35 +0.68 13 5 1,961 -5
30DEC25 87.50 C 2.18 2.64 2.15 2.55 +0.45 13 417 7,064 -80
30DEC25 90.00 C 1.16 1.37 1.10 1.27 +0.18 13 301 4,012 -134
30DEC25 92.50 C 0.63 0.70 0.59 0.66 +0.06 14 402 2,084 +135
30DEC25 95.00 C 0.34 0.40 0.34 0.35 +0.01 16 77 1,980 -17
30DEC25 97.50 C 0.18 0.23 0.18 0.19 -0.01 17 69 9,450 0
30DEC25 100.00 C 0.13 0.13 0.13 0.11 -0.01 18 200 6,862 +1
30DEC25 102.50 C 0.07 0.08 0.07 0.07 -0.01 20 67 866 -60
30DEC25 105.00 C 0.00 0.00 0.00 0.05 0.00 21 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 37.45 +1.90 83 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 34.14 +1.07 55 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 32.21 +1.63 66 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 29.83 +1.83 63 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 27.09 +1.58 53 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 24.72 +1.68 50 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 21.95 +1.30 40 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.42 +1.28 35 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 16.84 +1.19 28 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 14.29 +0.89 23 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 12.02 +1.05 23 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 9.59 +1.03 20 0 215 0
29JAN26 82.50 C 0.00 0.00 0.00 7.06 +0.71 15 0 1,156 0
29JAN26 85.00 C 4.47 4.47 4.47 5.02 +0.76 14 4 1,125 0
29JAN26 87.50 C 0.00 0.00 0.00 3.18 +0.46 13 1 635 0
29JAN26 90.00 C 1.76 2.03 1.69 1.96 +0.31 14 148 532 -46
29JAN26 92.50 C 1.10 1.24 1.10 1.24 +0.17 15 121 548 -43
29JAN26 95.00 C 0.72 0.77 0.72 0.77 +0.07 16 43 346 -3
29JAN26 97.50 C 0.00 0.00 0.00 0.51 +0.04 17 0 465 0
29JAN26 100.00 C 0.34 0.34 0.34 0.33 -0.01 18 200 1,155 +200
29JAN26 102.50 C 0.24 0.24 0.24 0.23 0.00 19 29 301 0
29JAN26 105.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 100 0
29JAN26 107.50 C 0.00 0.00 0.00 0.11 -0.02 21 0 4 0
29JAN26 110.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 35.09 +1.95 66 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 32.21 +1.54 54 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.83 +1.67 51 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.45 +1.71 49 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.72 +1.23 40 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 21.95 +0.93 31 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.80 +1.25 33 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.26 +1.37 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.73 +1.12 24 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 12.24 +1.04 20 0 0 0
26FEB26 80.00 C 9.54 9.54 9.54 9.83 +0.95 17 1 1 +1
26FEB26 82.50 C 0.00 0.00 0.00 7.12 +0.41 11 0 60 0
26FEB26 85.00 C 5.01 5.01 5.01 5.49 +0.74 14 30 180 +30
26FEB26 87.50 C 3.60 3.60 3.60 3.78 +0.66 14 3 156 0
26FEB26 90.00 C 2.18 2.21 2.18 2.45 +0.34 14 3 41 +3
26FEB26 92.50 C 1.46 1.68 1.46 1.65 +0.23 15 32 134 +32
26FEB26 95.00 C 1.03 1.17 1.03 1.11 +0.14 15 540 505 +404
26FEB26 97.50 C 0.74 0.74 0.74 0.76 +0.06 16 2 38 +2
26FEB26 100.00 C 0.00 0.00 0.00 0.53 +0.04 17 0 49 0
26FEB26 102.50 C 0.00 0.00 0.00 0.38 +0.03 18 0 72 0
26FEB26 105.00 C 0.29 0.29 0.29 0.28 +0.03 19 6 44 +6
26FEB26 107.50 C 0.00 0.00 0.00 0.21 +0.02 20 0 3 0
26FEB26 110.00 C 0.00 0.00 0.00 0.16 +0.01 21 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 45 0
30MAR26 49.00 C 0.00 0.00 0.00 40.64 +1.13 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 40.28 +2.01 69 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.81 +1.74 64 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.09 +1.78 56 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.21 +1.36 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.19 +1.79 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.65 +1.73 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.11 +1.62 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.57 +1.55 34 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 20.05 +1.47 30 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 17.54 +1.40 26 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 15.07 +1.22 22 0 103 0
30MAR26 77.50 C 0.00 0.00 0.00 12.66 +1.19 20 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 10.34 +1.12 18 0 147 0
30MAR26 82.50 C 0.00 0.00 0.00 8.17 +1.01 16 0 412 0
30MAR26 85.00 C 5.50 5.50 5.50 6.04 +0.71 15 2 1,653 0
30MAR26 87.50 C 0.00 0.00 0.00 4.41 +0.59 14 0 1,309 0
30MAR26 90.00 C 2.83 3.14 2.83 3.04 +0.28 14 120 3,361 -96
30MAR26 92.50 C 2.10 2.28 2.10 2.22 +0.23 15 13 2,194 +10
30MAR26 95.00 C 1.46 1.52 1.46 1.59 +0.18 16 36 373 +6
30MAR26 97.50 C 1.19 1.19 1.16 1.17 +0.12 16 31 388 +12
30MAR26 100.00 C 0.82 0.82 0.80 0.93 +0.15 18 400 1,121 -400
30MAR26 102.50 C 0.70 0.70 0.70 0.69 +0.11 18 2 914 0
30MAR26 105.00 C 0.50 0.50 0.50 0.54 +0.10 19 40 1,139 +40
30MAR26 107.50 C 0.00 0.00 0.00 0.44 +0.10 20 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.36 +0.09 21 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.30 +0.08 22 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.26 +0.08 23 0 179 0
30MAR26 117.50 C 0.00 0.00 0.00 0.22 +0.07 24 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.20 +0.08 25 0 267 0
29JUN26 52.50 C 0.00 0.00 0.00 37.81 +1.69 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.28 +1.60 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.80 +1.53 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.37 +1.56 38 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.89 +1.58 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.46 +1.54 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 22.71 +1.26 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.35 +1.27 24 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.04 +1.37 23 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 15.55 +1.17 19 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 13.26 +1.17 18 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.05 +1.11 17 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 8.72 +0.73 15 0 129 0
29JUN26 85.00 C 6.96 6.96 6.92 7.06 +0.75 15 60 1,009 +56
29JUN26 87.50 C 0.00 0.00 0.00 5.51 +0.60 15 0 662 0
29JUN26 90.00 C 3.95 3.95 3.95 4.13 +0.34 15 1 1,088 +1
29JUN26 92.50 C 3.29 3.29 3.29 3.10 +0.19 15 1 1,475 0
29JUN26 95.00 C 2.36 2.37 2.36 2.29 +0.05 15 4 833 +4
29JUN26 97.50 C 0.00 0.00 0.00 1.68 -0.05 16 0 97 0
29JUN26 100.00 C 1.65 1.68 1.65 1.22 -0.14 16 150 984 0
29JUN26 102.50 C 0.00 0.00 0.00 0.88 -0.19 16 0 53 0
29JUN26 105.00 C 0.00 0.00 0.00 0.64 -0.21 16 0 414 0
29JUN26 107.50 C 0.00 0.00 0.00 0.46 -0.23 16 0 102 0
29JUN26 110.00 C 0.00 0.00 0.00 0.36 -0.20 17 0 104 0
29JUN26 112.50 C 0.00 0.00 0.00 0.30 -0.16 18 0 188 0
29JUN26 115.00 C 0.00 0.00 0.00 0.26 -0.12 19 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.22 -0.11 19 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.20 -0.08 20 0 148 0
29SEP26 52.50 C 0.00 0.00 0.00 37.81 +1.64 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.28 +1.60 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.09 +1.82 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.37 +1.45 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.89 +1.58 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.46 +1.54 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.71 +1.26 23 0 0 0
29SEP26 70.00 C 19.91 20.00 19.91 20.48 +1.23 23 4 12 0
29SEP26 72.50 C 0.00 0.00 0.00 18.04 +1.14 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.62 +1.13 18 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.26 +0.99 17 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.30 +1.01 17 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 9.46 +0.90 17 0 404 0
29SEP26 85.00 C 0.00 0.00 0.00 7.43 +0.55 15 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 6.15 +0.45 16 0 112 0
29SEP26 90.00 C 0.00 0.00 0.00 5.10 +0.35 16 0 367 0
29SEP26 92.50 C 0.00 0.00 0.00 4.22 +0.25 17 0 38 0
29SEP26 95.00 C 0.00 0.00 0.00 3.47 +0.15 17 0 306 0
29SEP26 97.50 C 0.00 0.00 0.00 2.89 +0.07 18 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.40 0.00 18 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 1.99 -0.07 19 0 282 0
29SEP26 105.00 C 0.00 0.00 0.00 1.67 -0.12 19 0 178 0
29SEP26 107.50 C 0.00 0.00 0.00 1.39 -0.18 19 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 1.19 -0.19 20 0 141 0
29SEP26 112.50 C 0.00 0.00 0.00 1.02 -0.21 20 0 148 0
29SEP26 115.00 C 0.00 0.00 0.00 0.88 -0.22 21 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.75 -0.24 21 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.63 -0.28 21 0 2 0
TOTAL CALL 5,104 86,460 +778
14NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
14NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
14NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
14NOV25 65.00 P 0.00 0.00 0.00 0.02 +0.01 137 0 0 0
14NOV25 67.50 P 0.00 0.00 0.00 0.03 +0.02 128 0 0 0
14NOV25 70.00 P 0.00 0.00 0.00 0.04 +0.03 117 0 0 0
14NOV25 72.50 P 0.00 0.00 0.00 0.05 +0.04 105 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 0.06 +0.05 92 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 0.07 +0.06 78 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.08 +0.07 64 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.09 +0.08 49 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.10 +0.07 32 0 0 0
14NOV25 87.50 P 0.32 0.35 0.10 0.11 -0.33 14 66 211 +32
14NOV25 90.00 P 2.28 2.28 2.28 1.72 -0.56 23 2 2 +2
14NOV25 92.50 P 0.00 0.00 0.00 4.07 -0.63 33 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 6.60 -0.60 51 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 9.02 -0.68 52 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 11.52 -0.68 63 0 0 0
14NOV25 102.50 P 0.00 0.00 0.00 14.01 -0.69 70 0 0 0
14NOV25 105.00 P 0.00 0.00 0.00 16.51 -0.81 80 0 0 0
14NOV25 107.50 P 0.00 0.00 0.00 19.01 -0.85 90 0 0 0
14NOV25 110.00 P 0.00 0.00 0.00 21.51 -0.69 99 0 0 0
14NOV25 112.50 P 0.00 0.00 0.00 24.02 -0.79 113 0 0 0
14NOV25 115.00 P 0.00 0.00 0.00 26.52 -0.68 122 0 0 0
14NOV25 117.50 P 0.00 0.00 0.00 29.02 -0.68 131 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21NOV25 65.00 P 0.00 0.00 0.00 0.02 +0.01 75 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 0.03 +0.02 70 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 0.04 +0.03 64 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 0.05 +0.04 57 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 0.06 +0.05 50 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 0.07 +0.06 43 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.08 +0.07 35 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.09 +0.08 27 0 0 0
21NOV25 85.00 P 0.05 0.05 0.05 0.11 +0.05 18 10 110 0
21NOV25 87.50 P 0.50 0.50 0.41 0.34 -0.34 13 120 122 +120
21NOV25 90.00 P 1.65 1.65 1.62 1.74 -0.74 14 9 9 +9
21NOV25 92.50 P 0.00 0.00 0.00 4.07 -0.66 19 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 6.60 -0.60 29 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 9.02 -0.68 31 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 11.52 -0.68 38 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 14.01 -0.69 42 0 0 0
21NOV25 105.00 P 0.00 0.00 0.00 16.51 -1.03 48 0 0 0
21NOV25 107.50 P 0.00 0.00 0.00 19.01 -1.03 54 0 0 0
21NOV25 110.00 P 0.00 0.00 0.00 21.51 -1.02 59 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 24.02 -1.04 67 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 26.52 -1.04 72 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 29.02 -1.04 77 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.12 +0.11 121 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.14 +0.13 114 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.15 +0.14 105 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.17 +0.16 98 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.18 +0.17 90 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.19 +0.18 82 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.20 +0.19 74 0 27 0
27NOV25 70.00 P 0.00 0.00 0.00 0.21 +0.20 67 0 90 0
27NOV25 72.50 P 0.00 0.00 0.00 0.22 +0.21 59 0 277 0
27NOV25 75.00 P 0.00 0.00 0.00 0.23 +0.22 51 0 945 0
27NOV25 77.50 P 0.00 0.00 0.00 0.24 +0.22 43 0 796 0
27NOV25 80.00 P 0.03 0.03 0.01 0.25 +0.20 35 55 3,661 +40
27NOV25 82.50 P 0.03 0.04 0.03 0.26 +0.16 27 112 12,986 -102
27NOV25 85.00 P 0.12 0.12 0.08 0.31 +0.04 20 21 7,755 -21
27NOV25 87.50 P 0.75 0.75 0.44 0.45 -0.37 12 169 1,411 -11
27NOV25 90.00 P 2.57 2.57 1.83 1.85 -0.72 13 22 456 +18
27NOV25 92.50 P 0.00 0.00 0.00 4.07 -0.68 16 0 16 0
27NOV25 95.00 P 0.00 0.00 0.00 6.60 -0.60 24 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 9.02 -0.68 26 0 83 0
27NOV25 100.00 P 0.00 0.00 0.00 11.52 -0.68 31 0 300 0
27NOV25 102.50 P 0.00 0.00 0.00 14.01 -0.69 35 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 16.51 -1.03 40 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 19.01 -1.03 44 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 21.51 -1.02 49 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 24.02 -1.04 55 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 26.52 -1.04 59 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 29.13 -0.93 74 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 31.63 -0.71 79 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.12 +0.11 69 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.14 +0.13 65 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.15 +0.14 60 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.17 +0.16 56 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.18 +0.17 52 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.19 +0.18 47 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.20 +0.19 43 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.21 +0.20 38 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.22 +0.21 34 0 1,284 0
30DEC25 75.00 P 0.00 0.00 0.00 0.23 +0.22 29 0 2,049 0
30DEC25 77.50 P 0.04 0.04 0.04 0.24 +0.22 25 60 2,218 0
30DEC25 80.00 P 0.05 0.06 0.05 0.25 +0.19 20 38 4,086 -38
30DEC25 82.50 P 0.14 0.14 0.12 0.26 +0.06 16 64 3,045 +30
30DEC25 85.00 P 0.54 0.54 0.34 0.57 +0.01 15 576 4,150 +190
30DEC25 87.50 P 1.30 1.37 0.96 1.19 -0.13 13 1,128 2,953 +897
30DEC25 90.00 P 2.41 2.41 2.25 2.30 -0.75 12 589 2,223 +193
30DEC25 92.50 P 4.45 4.45 4.20 4.33 -0.71 14 73 150 +72
30DEC25 95.00 P 0.00 0.00 0.00 6.60 -0.69 16 0 122 0
30DEC25 97.50 P 0.00 0.00 0.00 9.02 -0.69 17 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 11.52 -0.68 21 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 14.01 -0.69 24 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 16.51 -1.03 27 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.01 -1.03 30 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 21.51 -1.03 33 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.02 -1.04 36 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 26.52 -1.04 39 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 29.13 -0.93 47 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 31.63 -0.91 49 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.12 +0.11 55 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.14 +0.13 51 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.15 +0.14 48 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.17 +0.16 45 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.18 +0.17 41 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.19 +0.18 37 0 60 0
29JAN26 67.50 P 0.00 0.00 0.00 0.20 +0.19 34 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.21 +0.20 30 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.22 +0.21 27 0 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.23 +0.20 23 0 116 0
29JAN26 77.50 P 0.06 0.06 0.06 0.24 +0.17 20 55 509 -55
29JAN26 80.00 P 0.00 0.00 0.00 0.25 +0.08 16 0 1,427 0
29JAN26 82.50 P 0.30 0.30 0.26 0.42 +0.01 15 71 773 +70
29JAN26 85.00 P 0.80 0.80 0.62 0.86 -0.03 14 225 1,184 -75
29JAN26 87.50 P 1.71 1.71 1.38 1.61 -0.11 14 555 762 +361
29JAN26 90.00 P 2.71 2.71 2.70 2.80 -0.61 13 60 768 +30
29JAN26 92.50 P 4.60 4.61 4.60 4.54 -0.77 14 31 186 +31
29JAN26 95.00 P 0.00 0.00 0.00 6.78 -0.66 16 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 9.09 -0.69 17 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 11.52 -0.69 18 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 14.01 -0.69 20 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.51 -1.04 23 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 19.01 -1.05 25 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.51 -1.04 28 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 24.02 -1.05 31 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 26.63 -0.93 37 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 29.13 -0.93 39 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.14 +0.13 44 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.15 +0.14 41 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.17 +0.16 38 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.18 +0.17 35 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.19 +0.18 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.20 +0.19 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.21 +0.20 26 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 0.22 +0.21 23 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 0.23 +0.19 20 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.24 +0.14 17 0 34 0
26FEB26 80.00 P 0.00 0.00 0.00 0.25 +0.01 14 0 763 0
26FEB26 82.50 P 0.00 0.00 0.00 0.49 -0.06 14 0 365 0
26FEB26 85.00 P 1.01 1.01 0.84 0.99 -0.14 13 4 402 +4
26FEB26 87.50 P 2.01 2.01 1.66 1.80 -0.33 13 413 832 +260
26FEB26 90.00 P 0.00 0.00 0.00 2.99 -0.67 13 0 571 0
26FEB26 92.50 P 4.74 4.80 4.63 4.74 -0.76 14 337 340 +307
26FEB26 95.00 P 0.00 0.00 0.00 6.78 -0.76 14 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 9.16 -0.66 16 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 11.54 -0.68 17 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.01 -0.83 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.51 -1.04 21 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.06 -1.00 25 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.63 -0.92 29 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.02 -1.05 28 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.63 -0.93 33 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 29.13 -0.93 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 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.12 +0.11 41 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.14 +0.13 39 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.15 +0.14 36 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.17 +0.16 34 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.18 +0.17 31 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.19 +0.18 28 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.20 +0.19 26 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.21 +0.20 23 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.22 +0.21 21 0 661 0
30MAR26 75.00 P 0.09 0.09 0.09 0.23 +0.19 18 60 2,246 +34
30MAR26 77.50 P 0.15 0.16 0.15 0.25 +0.12 15 62 2,489 -60
30MAR26 80.00 P 0.32 0.32 0.32 0.46 +0.10 15 76 2,181 -52
30MAR26 82.50 P 0.70 0.70 0.60 0.83 +0.08 15 215 2,093 -123
30MAR26 85.00 P 1.32 1.32 1.15 1.38 -0.05 14 233 2,659 -29
30MAR26 87.50 P 2.04 2.05 2.04 2.20 -0.31 14 60 1,114 +30
30MAR26 90.00 P 3.83 3.83 3.31 3.34 -0.54 13 403 3,374 +339
30MAR26 92.50 P 5.07 5.07 5.07 5.09 -0.64 14 36 449 +36
30MAR26 95.00 P 0.00 0.00 0.00 7.17 -0.55 16 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 9.16 -0.77 15 0 37 0
30MAR26 100.00 P 0.00 0.00 0.00 11.66 -0.62 18 0 323 0
30MAR26 102.50 P 0.00 0.00 0.00 14.39 -0.45 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.51 -1.04 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.06 -1.00 23 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.63 -0.92 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.02 -1.05 26 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.63 -0.93 30 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.13 -0.93 32 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 32.22 -0.35 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.12 +0.11 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.14 +0.13 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 +0.14 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 +0.16 25 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 +0.17 23 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.19 +0.18 21 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.20 +0.19 19 0 157 0
29JUN26 70.00 P 0.00 0.00 0.00 0.21 +0.17 17 0 749 0
29JUN26 72.50 P 0.00 0.00 0.00 0.23 +0.11 15 0 634 0
29JUN26 75.00 P 0.00 0.00 0.00 0.44 +0.14 15 0 1,185 0
29JUN26 77.50 P 0.57 0.57 0.57 0.76 +0.12 15 150 1,208 -8
29JUN26 80.00 P 1.02 1.07 1.02 1.24 +0.12 15 4 887 0
29JUN26 82.50 P 0.00 0.00 0.00 1.91 +0.02 14 0 1,302 0
29JUN26 85.00 P 2.80 2.80 2.52 2.80 -0.09 14 11 609 +7
29JUN26 87.50 P 3.65 3.65 3.65 3.90 -0.26 14 12 851 +12
29JUN26 90.00 P 0.00 0.00 0.00 5.23 -0.50 14 0 476 0
29JUN26 92.50 P 0.00 0.00 0.00 6.86 -0.68 14 0 490 0
29JUN26 95.00 P 0.00 0.00 0.00 8.71 -0.91 14 0 370 0
29JUN26 97.50 P 0.00 0.00 0.00 10.61 -1.09 14 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 12.90 -0.86 15 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 15.21 -0.71 15 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 17.17 -1.24 11 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 20.11 -0.64 19 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 22.08 -0.97 14 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 24.36 -1.04 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 26.63 -1.12 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 29.13 -1.00 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.22 -0.35 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 +0.11 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.14 +0.13 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 +0.14 23 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.17 +0.16 21 0 110 0
29SEP26 62.50 P 0.00 0.00 0.00 0.18 +0.17 20 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 +0.18 18 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 +0.17 16 0 22 0
29SEP26 70.00 P 0.00 0.00 0.00 0.21 +0.12 14 0 434 0
29SEP26 72.50 P 0.56 0.56 0.56 0.31 +0.06 14 1 641 0
29SEP26 75.00 P 0.87 0.87 0.87 0.62 +0.07 14 3 1,322 -1
29SEP26 77.50 P 1.40 1.40 1.39 1.13 +0.05 15 34 760 -29
29SEP26 80.00 P 1.96 1.96 1.96 1.84 0.00 15 12 687 +12
29SEP26 82.50 P 2.90 2.90 2.90 2.77 -0.07 16 21 507 +19
29SEP26 85.00 P 4.33 4.33 4.06 3.93 -0.16 16 8 395 -2
29SEP26 87.50 P 5.75 5.75 5.75 5.31 -0.26 17 5 171 -5
29SEP26 90.00 P 0.00 0.00 0.00 6.88 -0.37 18 0 117 0
29SEP26 92.50 P 0.00 0.00 0.00 8.62 -0.46 18 0 874 0
29SEP26 95.00 P 10.78 10.78 10.67 10.46 -0.24 19 320 320 +319
29SEP26 97.50 P 0.00 0.00 0.00 12.09 -0.62 18 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.90 -0.78 18 0 177 0
29SEP26 102.50 P 0.00 0.00 0.00 16.46 -1.00 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.55 -1.20 20 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.22 -0.85 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.56 -0.87 24 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 25.67 -1.16 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.33 -0.90 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.01 -1.66 22 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.12 -0.87 28 0 40 0
TOTAL PUT 6,591 102,301 +2,863
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$ 9.85
27NOV25 6.50 C 0.00 0.00 0.00 3.36 +0.01 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 3.11 +0.01 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 2.10 +0.01 0 0 30 0
27NOV25 8.00 C 0.00 0.00 0.00 1.85 0.00 0 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 1.60 0.00 0 0 50 0
27NOV25 8.50 C 0.00 0.00 0.00 1.35 0.00 0 0 102 0
27NOV25 8.75 C 0.00 0.00 0.00 1.12 +0.02 30 0 18 0
27NOV25 9.00 C 0.00 0.00 0.00 0.85 -0.01 0 0 226 0
27NOV25 9.25 C 0.00 0.00 0.00 0.63 0.00 21 0 461 0
27NOV25 9.50 C 0.00 0.00 0.00 0.44 +0.02 25 0 611 0
27NOV25 9.75 C 0.26 0.27 0.26 0.27 +0.01 25 9 894 +5
27NOV25 10.00 C 0.12 0.12 0.12 0.15 0.00 25 42 1,467 +42
27NOV25 10.50 C 0.03 0.03 0.03 0.04 0.00 27 81 356 +1
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,316 0
27NOV25 11.50 C 0.01 0.01 0.01 0.01 0.00 38 5 614 -5
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 95 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 5.15 +0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 5.05 +0.01 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.95 +0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.86 +0.02 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.61 +0.02 0 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 4.36 +0.02 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.11 +0.01 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.86 +0.01 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.62 +0.02 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.12 +0.01 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.87 +0.01 0 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.64 +0.01 18 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.39 -0.01 0 0 16 0
30DEC25 8.75 C 0.00 0.00 0.00 1.16 0.00 21 0 123 0
30DEC25 9.00 C 0.00 0.00 0.00 0.93 +0.01 20 0 262 0
30DEC25 9.25 C 0.75 0.75 0.75 0.73 0.00 21 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 0.40 -0.01 22 0 2,584 0
30DEC25 10.00 C 0.00 0.00 0.00 0.28 -0.01 22 0 1,444 0
30DEC25 10.50 C 0.11 0.11 0.11 0.12 -0.01 22 9 1,410 +2
30DEC25 11.00 C 0.00 0.00 0.00 0.05 -0.01 23 7 246 +7
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 0.01 0.01 0.01 0.01 0.00 39 30 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 3.39 +0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 3.14 +0.01 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.16 +0.01 19 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.67 +0.01 19 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.45 +0.02 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.22 0.00 22 0 324 0
29JAN26 9.00 C 0.00 0.00 0.00 1.02 +0.02 23 0 107 0
29JAN26 9.25 C 0.00 0.00 0.00 0.82 0.00 22 0 0 0
29JAN26 9.50 C 0.61 0.61 0.61 0.65 -0.03 22 1 300 -1
29JAN26 9.75 C 0.48 0.48 0.48 0.52 -0.01 23 1 10 -1
29JAN26 10.00 C 0.38 0.38 0.38 0.39 0.00 23 1 26 +1
29JAN26 10.50 C 0.20 0.20 0.20 0.21 -0.01 23 34 797 +34
29JAN26 11.00 C 0.00 0.00 0.00 0.11 0.00 23 0 412 0
29JAN26 11.50 C 0.00 0.00 0.00 0.05 -0.01 23 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 31 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 2.91 +0.03 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.18 0.00 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.49 +0.01 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.25 -0.02 20 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.13 +0.06 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.90 0.00 23 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.74 0.00 23 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.60 +0.01 23 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.48 0.00 23 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.05 0.00 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 4.17 +0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.92 +0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.69 +0.03 33 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.42 0.00 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.69 0.00 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.49 +0.05 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.95 -0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.76 0.00 22 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.54 -0.01 22 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 1.35 -0.07 23 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 1.00 -0.01 24 0 103 0
30MAR26 9.50 C 0.00 0.00 0.00 0.85 -0.01 24 0 123 0
30MAR26 9.75 C 0.00 0.00 0.00 0.72 0.00 24 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.60 -0.01 25 0 2,012 0
30MAR26 10.50 C 0.00 0.00 0.00 0.41 0.00 25 0 427 0
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 0.18 -0.01 26 0 220 0
30MAR26 12.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 145 0
30MAR26 12.50 C 0.00 0.00 0.00 0.07 0.00 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 0.00 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 0.00 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.21 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.97 +0.02 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.73 +0.02 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.51 +0.03 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.27 0.00 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.06 +0.01 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.84 -0.02 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.68 +0.04 24 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 1.50 +0.03 24 0 85 0
29JUN26 9.00 C 0.00 0.00 0.00 1.38 +0.01 26 0 38 0
29JUN26 9.25 C 0.00 0.00 0.00 1.14 +0.01 23 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 1.00 -0.01 24 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.87 +0.01 24 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 0.75 +0.01 24 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.56 +0.01 24 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.42 0.00 25 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 0.30 +0.01 25 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.14 0.00 25 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 0.10 0.00 25 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 +0.01 26 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 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.21 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.52 0.00 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.32 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.13 0.00 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.95 +0.01 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.78 +0.01 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 0.60 -0.01 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.47 0.00 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 0.00 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 0.00 27 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 0.00 27 0 225 0
TOTAL CALL 223 22,700 +85
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 131 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 291 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 229 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 480 0
27NOV25 9.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 802 0
27NOV25 9.25 P 0.04 0.04 0.04 0.04 0.00 28 6 608 -6
27NOV25 9.50 P 0.00 0.00 0.00 0.08 0.00 26 0 996 0
27NOV25 9.75 P 0.00 0.00 0.00 0.17 0.00 27 0 884 0
27NOV25 10.00 P 0.00 0.00 0.00 0.30 0.00 27 0 512 0
27NOV25 10.50 P 0.00 0.00 0.00 0.69 -0.01 29 0 375 0
27NOV25 11.00 P 0.00 0.00 0.00 1.18 -0.01 40 0 11 0
27NOV25 11.50 P 0.00 0.00 0.00 1.67 -0.01 48 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.16 -0.02 53 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 2.66 -0.02 62 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.16 -0.02 70 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 3.66 -0.02 78 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.16 -0.02 85 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 4.66 -0.02 92 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 5.16 -0.02 99 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 84 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 73 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.01 0.01 0.01 0.01 0.00 54 5 18 -5
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 46 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 30 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 0.03 0.03 0.03 0.02 0.00 25 2 336 0
30DEC25 8.75 P 0.04 0.04 0.04 0.03 -0.01 23 10 675 0
30DEC25 9.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 749 0
30DEC25 9.25 P 0.00 0.00 0.00 0.11 -0.01 24 0 2,534 0
30DEC25 9.50 P 0.00 0.00 0.00 0.18 -0.01 24 0 733 0
30DEC25 9.75 P 0.00 0.00 0.00 0.28 -0.01 24 0 850 0
30DEC25 10.00 P 0.00 0.00 0.00 0.41 -0.02 24 0 472 0
30DEC25 10.50 P 0.00 0.00 0.00 0.76 -0.02 25 0 6 0
30DEC25 11.00 P 0.00 0.00 0.00 1.20 -0.01 28 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 1.68 -0.01 32 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.17 -0.01 36 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.67 -0.01 42 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.17 -0.01 48 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.67 -0.01 53 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.17 -0.01 57 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.66 -0.02 58 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.16 -0.02 63 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.66 -0.02 67 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.16 -0.02 70 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 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 33 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 -0.01 23 0 32 0
29JAN26 8.50 P 0.00 0.00 0.00 0.04 0.00 24 0 17 0
29JAN26 8.75 P 0.00 0.00 0.00 0.07 0.00 24 0 885 0
29JAN26 9.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 490 0
29JAN26 9.25 P 0.00 0.00 0.00 0.17 -0.01 23 0 122 0
29JAN26 9.50 P 0.00 0.00 0.00 0.26 -0.01 24 0 187 0
29JAN26 9.75 P 0.00 0.00 0.00 0.36 -0.01 24 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.50 -0.01 24 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.83 -0.01 25 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.24 -0.01 26 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.69 -0.01 28 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.18 -0.01 32 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.67 -0.01 35 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.18 0.00 41 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.67 -0.01 44 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.17 -0.01 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 26 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 0.00 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.16 0.00 24 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.23 0.00 24 0 200 0
26FEB26 9.50 P 0.00 0.00 0.00 0.32 0.00 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.43 0.00 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.56 +0.01 24 0 303 0
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 0.00 26 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.72 0.00 28 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.18 -0.01 29 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.68 -0.01 33 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.18 0.00 37 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.67 -0.03 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.17 -0.03 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 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 0.03 -0.01 25 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 0.00 26 0 215 0
30MAR26 8.50 P 0.00 0.00 0.00 0.12 0.00 25 0 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.17 -0.01 25 0 245 0
30MAR26 9.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 262 0
30MAR26 9.25 P 0.00 0.00 0.00 0.31 -0.01 25 0 187 0
30MAR26 9.50 P 0.00 0.00 0.00 0.40 -0.01 25 0 181 0
30MAR26 9.75 P 0.53 0.53 0.53 0.54 +0.02 26 4 1,509 +4
30MAR26 10.00 P 0.00 0.00 0.00 0.67 -0.02 26 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 0.96 0.00 26 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 1.34 -0.01 27 0 6 0
30MAR26 11.50 P 0.00 0.00 0.00 1.75 -0.01 27 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.20 -0.03 28 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 2.68 -0.02 30 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.23 +0.05 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.67 -0.03 36 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.18 -0.02 40 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.68 0.00 44 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.17 -0.01 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 0.00 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 0.00 26 0 24 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 0.00 25 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 0.00 25 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 92 0
29JUN26 8.25 P 0.00 0.00 0.00 0.18 0.00 25 0 27 0
29JUN26 8.50 P 0.00 0.00 0.00 0.24 0.00 25 0 73 0
29JUN26 8.75 P 0.00 0.00 0.00 0.31 0.00 25 0 20 0
29JUN26 9.00 P 0.00 0.00 0.00 0.39 0.00 25 0 251 0
29JUN26 9.25 P 0.00 0.00 0.00 0.49 0.00 25 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 0.60 0.00 25 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 0.73 +0.01 26 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 0.86 0.00 26 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.17 0.00 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.52 0.00 26 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 1.91 -0.01 27 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 2.33 -0.01 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.78 -0.01 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.25 +0.02 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.71 0.00 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.18 -0.02 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.68 0.00 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.21 +0.03 40 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 0.08 -0.01 27 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.01 27 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 0.00 27 0 51 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 -0.01 27 0 93 0
29SEP26 8.00 P 0.00 0.00 0.00 0.25 0.00 27 0 190 0
29SEP26 8.25 P 0.00 0.00 0.00 0.31 -0.01 27 0 107 0
29SEP26 8.50 P 0.00 0.00 0.00 0.39 0.00 27 0 42 0
29SEP26 8.75 P 0.00 0.00 0.00 0.47 -0.01 27 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.57 0.00 27 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.67 -0.01 27 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.79 -0.01 27 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 0.91 -0.01 27 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.05 -0.01 28 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.36 -0.01 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.70 -0.01 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.07 -0.01 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.47 -0.01 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.89 -0.01 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.34 -0.01 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.80 -0.01 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.28 -0.02 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.79 -0.01 37 0 0 0
TOTAL PUT 27 21,695 -7
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$ 12.74
27NOV25 8.25 C 0.00 0.00 0.00 4.49 +0.03 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 4.24 +0.03 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.99 -0.06 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.74 +0.03 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.49 +0.03 0 0 10 0
27NOV25 9.50 C 0.00 0.00 0.00 3.24 +0.05 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.75 +0.04 0 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 2.25 +0.03 0 0 49 0
27NOV25 11.00 C 0.00 0.00 0.00 1.76 +0.07 30 0 70 0
27NOV25 11.50 C 0.00 0.00 0.00 1.26 +0.04 21 0 617 0
27NOV25 12.00 C 0.00 0.00 0.00 0.79 +0.03 23 0 803 0
27NOV25 12.50 C 0.00 0.00 0.00 0.42 +0.02 25 0 332 0
27NOV25 13.00 C 0.17 0.17 0.17 0.17 -0.01 25 18 501 +4
27NOV25 13.50 C 0.00 0.00 0.00 0.06 0.00 26 0 268 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 57 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 6.76 +0.06 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 6.52 +0.02 59 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 6.26 +0.02 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.01 +0.06 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.76 +0.06 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.52 +0.06 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.27 +0.01 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.03 +0.02 53 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.77 +0.02 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.52 +0.01 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.28 +0.02 0 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 4.03 -0.02 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.78 +0.02 0 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 3.54 +0.03 38 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.29 +0.02 35 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.04 +0.03 31 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.80 +0.06 33 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.25 -0.03 0 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.77 -0.01 0 0 75 0
30DEC25 11.50 C 1.30 1.30 1.30 1.37 +0.04 26 50 363 -20
30DEC25 12.00 C 0.00 0.00 0.00 0.95 +0.02 24 0 350 0
30DEC25 12.50 C 0.60 0.60 0.60 0.63 +0.03 25 10 569 +10
30DEC25 13.00 C 0.00 0.00 0.00 0.39 +0.02 25 0 885 0
30DEC25 13.50 C 0.00 0.00 0.00 0.23 +0.02 26 0 641 0
30DEC25 14.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.03 0.00 26 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.02 +0.01 28 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 4.55 +0.03 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.31 +0.05 37 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.06 +0.01 32 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.81 +0.04 27 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.57 +0.05 32 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.32 +0.04 29 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.08 +0.07 30 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.88 +0.05 37 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.37 +0.05 29 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.90 +0.04 26 0 205 0
29JAN26 11.50 C 0.00 0.00 0.00 1.47 +0.03 25 0 233 0
29JAN26 12.00 C 0.00 0.00 0.00 1.10 +0.01 25 0 286 0
29JAN26 12.50 C 0.00 0.00 0.00 0.80 +0.01 26 0 741 0
29JAN26 13.00 C 0.00 0.00 0.00 0.56 +0.01 26 0 521 0
29JAN26 13.50 C 0.00 0.00 0.00 0.39 0.00 27 0 60 0
29JAN26 14.00 C 0.27 0.27 0.27 0.25 0.00 27 50 50 +50
29JAN26 14.50 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.10 0.00 27 0 19 0
29JAN26 15.50 C 0.00 0.00 0.00 0.06 0.00 27 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 27 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 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.09 +0.04 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.84 -0.04 29 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.59 +0.05 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.41 +0.11 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.08 +0.05 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.88 +0.05 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.37 +0.02 21 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.95 +0.02 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.55 -0.03 25 0 0 0
26FEB26 12.00 C 1.20 1.20 1.20 1.19 +0.01 25 15 15 +15
26FEB26 12.50 C 0.88 0.88 0.87 0.90 +0.01 25 30 31 +30
26FEB26 13.00 C 0.00 0.00 0.00 0.67 0.00 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.50 +0.01 27 0 30 0
26FEB26 14.00 C 0.00 0.00 0.00 0.34 -0.01 26 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.15 -0.01 26 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 0.06 -0.01 26 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 6.79 +0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.55 +0.04 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.30 +0.02 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.06 +0.02 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.81 +0.02 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.57 +0.04 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.31 +0.04 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.06 +0.02 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.84 +0.05 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.59 -0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.40 +0.08 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.13 +0.08 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.86 -0.02 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.62 0.00 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.41 +0.04 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.14 +0.07 24 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.92 +0.02 26 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.45 -0.02 24 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 2.04 +0.03 25 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.67 -0.02 26 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 1.33 +0.01 26 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.04 -0.01 26 0 2,865 0
30MAR26 13.00 C 0.00 0.00 0.00 0.81 0.00 27 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.63 0.00 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.47 0.00 27 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.35 0.00 28 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.25 0.00 27 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 5.16 +0.07 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.89 +0.04 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.44 +0.04 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.19 +0.02 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.97 +0.04 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.73 +0.03 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.49 -0.01 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.27 0.00 26 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.07 +0.01 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.65 +0.03 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.25 0.00 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.89 -0.02 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.61 +0.02 27 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.32 +0.01 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.11 +0.08 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.89 +0.04 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.73 +0.05 28 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.59 +0.06 28 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.48 +0.07 29 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.37 +0.05 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.29 +0.04 28 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 +0.03 28 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 +0.03 28 0 20 0
29SEP26 8.25 C 0.00 0.00 0.00 4.66 +0.02 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.44 +0.03 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.22 +0.05 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.98 +0.04 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.75 +0.03 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.52 +0.02 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.32 +0.02 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.10 +0.01 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.69 0.00 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.33 +0.01 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.01 +0.04 27 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.78 +0.06 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.47 +0.04 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.28 +0.05 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.09 +0.05 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.91 +0.04 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.74 +0.03 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.62 +0.01 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.51 0.00 28 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.45 +0.03 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 +0.02 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 +0.03 29 0 0 0
TOTAL CALL 173 14,156 +89
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 19 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 175 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 252 0
27NOV25 11.00 P 0.02 0.02 0.02 0.01 0.00 37 5 629 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 849 0
27NOV25 12.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 743 0
27NOV25 12.50 P 0.18 0.18 0.18 0.17 -0.04 26 5 492 +5
27NOV25 13.00 P 0.00 0.00 0.00 0.43 -0.07 27 0 120 0
27NOV25 13.50 P 0.00 0.00 0.00 0.82 -0.07 29 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 1.29 -0.04 34 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 1.78 -0.08 40 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 2.28 -0.05 48 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 2.78 -0.05 56 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 3.28 -0.05 63 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.77 -0.06 64 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.27 -0.10 71 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.03 0.00 26 0 390 0
30DEC25 11.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 301 0
30DEC25 12.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 492 0
30DEC25 12.50 P 0.00 0.00 0.00 0.34 -0.03 25 0 1,077 0
30DEC25 13.00 P 0.00 0.00 0.00 0.62 -0.04 27 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.96 -0.05 27 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.37 -0.06 29 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.83 -0.04 31 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.30 -0.03 33 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.78 -0.05 35 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.28 -0.15 40 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.78 -0.05 44 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.27 -0.10 45 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 0.00 29 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 329 0
29JAN26 11.50 P 0.16 0.16 0.15 0.16 -0.03 27 20 240 +10
29JAN26 12.00 P 0.30 0.30 0.30 0.29 -0.03 26 40 269 0
29JAN26 12.50 P 0.00 0.00 0.00 0.48 -0.04 26 0 230 0
29JAN26 13.00 P 0.00 0.00 0.00 0.75 -0.06 27 0 15 0
29JAN26 13.50 P 1.10 1.10 1.10 1.09 -0.06 28 15 15 +15
29JAN26 14.00 P 0.00 0.00 0.00 1.39 -0.12 25 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.89 -0.03 30 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.34 +0.01 31 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.78 -0.07 30 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.29 -0.14 35 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.79 -0.07 38 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.27 -0.10 38 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 0.00 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.37 -0.03 27 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.57 -0.04 26 0 4 0
26FEB26 13.00 P 0.85 0.85 0.85 0.83 -0.04 27 30 0 -30
26FEB26 13.50 P 0.00 0.00 0.00 1.16 -0.04 28 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.53 -0.07 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.89 -0.11 27 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.38 -0.06 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.84 -0.05 32 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.32 -0.11 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.80 -0.06 35 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.30 -0.07 38 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 51 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 46 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 39 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 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 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 28 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 27 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.32 -0.03 28 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.48 -0.02 28 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.67 -0.05 27 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.95 -0.03 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.27 -0.01 28 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.62 -0.03 29 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.02 -0.02 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.44 -0.01 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.88 -0.02 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.35 -0.08 33 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.83 -0.03 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.30 -0.07 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 0.02 +0.01 28 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 0.00 28 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 0.00 28 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 0.00 28 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 +0.02 28 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.59 +0.01 27 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.06 +0.02 28 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.29 0.00 27 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.59 -0.02 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.92 -0.01 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.28 -0.05 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.67 -0.03 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.08 -0.02 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.51 -0.03 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.96 -0.03 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.41 -0.02 26 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 29 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 0.00 29 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 0.00 29 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 -0.01 29 0 34 0
29SEP26 11.50 P 0.00 0.00 0.00 0.80 -0.01 29 0 100 0
29SEP26 12.00 P 0.00 0.00 0.00 1.03 -0.01 29 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.25 -0.02 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.55 0.00 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.86 0.00 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.24 +0.02 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.60 -0.02 31 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.99 -0.03 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.39 -0.03 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.81 -0.04 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.24 -0.04 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.68 -0.02 33 0 0 0
TOTAL PUT 115 10,677 0
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$ 53.05
27NOV25 41.00 C 0.00 0.00 0.00 12.05 +0.08 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 11.06 +0.09 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 10.05 +0.08 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 9.12 +0.16 30 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 8.05 +0.08 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 7.06 +0.10 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 6.12 +0.03 0 0 26 0
27NOV25 48.00 C 0.00 0.00 0.00 5.13 +0.13 20 0 9 0
27NOV25 49.00 C 0.00 0.00 0.00 4.13 +0.13 15 0 30 0
27NOV25 50.00 C 0.00 0.00 0.00 3.23 +0.24 21 0 152 0
27NOV25 52.50 C 1.25 1.26 1.11 1.15 +0.07 18 78 2,811 -69
27NOV25 55.00 C 0.32 0.36 0.31 0.23 +0.02 19 94 2,757 0
27NOV25 57.50 C 0.09 0.09 0.09 0.02 0.00 19 26 1,306 0
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 32 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 45 0 185 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 51 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC25 29.00 C 0.00 0.00 0.00 24.50 +0.46 101 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.12 +0.07 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.15 +0.10 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.15 +0.09 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.21 +0.15 44 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.16 +0.10 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.20 +0.13 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.57 +0.48 72 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 16.20 +0.15 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.65 +0.57 66 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.28 +0.19 40 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 13.25 +0.30 31 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 12.61 +0.21 52 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 11.26 -0.03 26 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 10.56 +0.45 43 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 9.27 +0.09 21 0 867 0
30DEC25 45.00 C 0.00 0.00 0.00 8.43 +0.30 31 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 7.51 +0.55 30 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 6.52 +0.26 27 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 5.39 +0.14 19 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 4.49 +0.26 19 0 207 0
30DEC25 50.00 C 3.63 3.63 3.55 3.72 +0.22 20 14 455 +4
30DEC25 52.50 C 1.80 1.80 1.80 1.92 +0.14 19 8 1,051 0
30DEC25 55.00 C 0.90 0.90 0.90 0.86 +0.07 19 60 3,114 +60
30DEC25 57.50 C 0.46 0.46 0.43 0.30 +0.03 19 60 2,002 -23
30DEC25 60.00 C 0.22 0.22 0.22 0.09 +0.02 19 45 1,021 +45
30DEC25 62.50 C 0.00 0.00 0.00 0.02 0.00 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 32 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 81 0
29JAN26 41.00 C 0.00 0.00 0.00 12.61 +0.21 38 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.37 -0.20 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.63 +0.29 32 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.43 +0.07 21 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.71 +0.48 29 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 7.51 +0.23 20 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.52 +0.01 17 0 0 0
29JAN26 48.00 C 5.76 5.76 5.76 5.68 -0.09 19 1 1 +1
29JAN26 49.00 C 0.00 0.00 0.00 5.02 +0.36 22 0 53 0
29JAN26 50.00 C 0.00 0.00 0.00 4.14 +0.21 20 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 2.46 +0.07 19 0 74 0
29JAN26 55.00 C 1.39 1.39 1.39 1.38 +0.05 20 4 5,149 0
29JAN26 57.50 C 0.79 0.79 0.79 0.66 -0.03 20 10 405 +10
29JAN26 60.00 C 0.00 0.00 0.00 0.28 -0.03 20 0 184 0
29JAN26 62.50 C 0.28 0.28 0.28 0.11 -0.01 20 4 59 +4
29JAN26 65.00 C 0.00 0.00 0.00 0.04 -0.01 20 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 11.47 -0.10 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.63 +0.23 24 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.54 +0.18 17 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.71 +0.45 22 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.69 +0.31 19 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.79 +0.26 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.19 +0.41 23 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.37 +0.24 22 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.48 +0.21 20 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.88 +0.12 20 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.77 +0.05 20 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 0.99 +0.01 20 0 8 0
26FEB26 60.00 C 0.00 0.00 0.00 0.51 +0.01 20 0 0 0
26FEB26 62.50 C 0.42 0.42 0.42 0.24 0.00 20 40 44 +19
26FEB26 65.00 C 0.00 0.00 0.00 0.11 0.00 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 23.30 +0.25 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 22.35 +0.30 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.57 +0.33 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.54 +0.10 36 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.38 +0.10 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.58 +0.51 33 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.57 +0.34 29 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.28 -0.01 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.65 +0.53 29 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 14.54 +0.30 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 13.52 -0.07 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 12.61 +0.21 17 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 11.57 0.00 0 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 10.63 +0.12 12 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 9.70 +0.13 17 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 8.79 +0.11 18 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 7.95 +0.21 19 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.07 +0.06 19 0 61 0
30MAR26 48.00 C 0.00 0.00 0.00 6.31 +0.21 20 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 5.60 0.00 20 0 131 0
30MAR26 50.00 C 5.00 5.00 4.80 4.93 +0.23 21 5 2,858 0
30MAR26 52.50 C 0.00 0.00 0.00 3.47 +0.21 21 0 2,088 0
30MAR26 55.00 C 0.00 0.00 0.00 2.34 +0.17 22 0 1,076 0
30MAR26 57.50 C 0.00 0.00 0.00 1.57 +0.16 22 0 171 0
30MAR26 60.00 C 0.00 0.00 0.00 0.99 +0.15 22 0 219 0
30MAR26 62.50 C 0.00 0.00 0.00 0.58 +0.11 22 0 211 0
30MAR26 65.00 C 0.00 0.00 0.00 0.33 +0.07 22 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.18 +0.05 22 0 147 0
30MAR26 70.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 97 0
30MAR26 72.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 48 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 203 0
29JUN26 35.00 C 0.00 0.00 0.00 18.58 +0.19 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.58 +0.15 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.54 +0.06 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 15.68 +0.10 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.72 +0.16 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.76 +0.08 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 12.81 +0.17 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 11.88 +0.22 17 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.96 +0.16 18 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 10.07 +0.16 19 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 9.20 +0.16 19 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.32 +0.10 19 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 7.57 +0.13 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 6.84 +0.15 20 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 6.16 +0.15 20 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 5.69 +0.15 22 0 275 0
29JUN26 52.50 C 0.00 0.00 0.00 4.23 +0.14 22 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 3.06 +0.13 22 0 306 0
29JUN26 57.50 C 0.00 0.00 0.00 2.09 +0.10 22 0 100 0
29JUN26 60.00 C 0.00 0.00 0.00 1.50 +0.07 22 0 27 0
29JUN26 62.50 C 0.00 0.00 0.00 1.02 +0.07 22 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.67 +0.06 22 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.43 +0.04 22 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.27 +0.03 22 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 39 0
29SEP26 41.00 C 0.00 0.00 0.00 12.86 +0.16 16 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.94 +0.15 18 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.05 +0.23 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.15 +0.10 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.36 +0.14 19 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 8.62 +0.14 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.89 +0.13 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.23 +0.13 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.79 +0.33 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.18 +0.12 22 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 4.81 +0.11 22 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.70 +0.10 22 0 100 0
29SEP26 57.50 C 0.00 0.00 0.00 2.71 +0.08 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.03 +0.08 22 0 116 0
29SEP26 62.50 C 0.00 0.00 0.00 1.55 +0.11 22 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 1.16 +0.05 23 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 0.84 +0.04 23 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.59 +0.02 22 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.42 +0.02 22 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 0.30 +0.03 22 0 22 0
TOTAL CALL 449 33,657 +51
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 232 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 129 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 71 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 551 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 443 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 490 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 698 0
27NOV25 48.00 P 0.06 0.06 0.06 0.01 0.00 21 20 1,009 0
27NOV25 49.00 P 0.08 0.08 0.08 0.02 -0.01 19 1 644 +1
27NOV25 50.00 P 0.11 0.11 0.11 0.06 -0.01 19 9 2,620 -5
27NOV25 52.50 P 0.67 0.67 0.62 0.58 -0.07 19 108 1,028 +69
27NOV25 55.00 P 0.00 0.00 0.00 2.18 -0.13 21 0 74 0
27NOV25 57.50 P 0.00 0.00 0.00 4.46 -0.28 22 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 7.03 -0.21 38 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 9.51 -0.22 46 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 11.95 -0.18 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 14.50 -0.10 62 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 17.03 -0.21 73 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 19.45 -0.18 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 22.00 -0.13 84 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 86 0
30DEC25 37.00 P 0.04 0.04 0.04 0.01 0.00 38 1 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 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 26 0 497 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 0.00 0.00 0.02 0.00 21 0 517 0
30DEC25 46.00 P 0.00 0.00 0.00 0.03 0.00 20 0 473 0
30DEC25 47.00 P 0.00 0.00 0.00 0.06 0.00 19 0 315 0
30DEC25 48.00 P 0.18 0.18 0.18 0.12 0.00 19 10 474 0
30DEC25 49.00 P 0.25 0.25 0.25 0.22 -0.01 19 33 497 -32
30DEC25 50.00 P 0.45 0.45 0.41 0.38 -0.02 19 53 749 +32
30DEC25 52.50 P 1.17 1.17 1.11 1.16 -0.07 19 5 567 +1
30DEC25 55.00 P 0.00 0.00 0.00 2.65 -0.08 20 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 4.65 -0.18 21 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 7.16 -0.15 28 0 91 0
30DEC25 62.50 P 0.00 0.00 0.00 9.51 -0.38 30 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.95 -0.18 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.56 -0.48 43 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.03 -0.50 46 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.51 -0.12 49 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.05 -0.61 56 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 0.01 -0.01 21 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.04 -0.01 20 30 90 +30
29JAN26 45.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 4 0
29JAN26 46.00 P 0.00 0.00 0.00 0.11 -0.03 20 0 32 0
29JAN26 47.00 P 0.25 0.25 0.25 0.19 -0.04 20 20 58 -20
29JAN26 48.00 P 0.00 0.00 0.00 0.31 -0.05 20 0 229 0
29JAN26 49.00 P 0.00 0.00 0.00 0.47 -0.07 20 30 186 +30
29JAN26 50.00 P 0.74 0.74 0.70 0.69 -0.08 20 9 1,082 +2
29JAN26 52.50 P 0.00 0.00 0.00 1.57 -0.14 20 0 45 0
29JAN26 55.00 P 0.00 0.00 0.00 2.99 -0.19 20 0 16 0
29JAN26 57.50 P 0.00 0.00 0.00 4.87 -0.23 21 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 7.16 -0.21 24 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.60 -0.29 28 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.95 -0.30 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.56 -0.48 36 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.33 -0.20 47 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.52 -0.11 42 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.36 -0.30 56 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 15 0
26FEB26 46.00 P 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.33 -0.03 20 0 38 0
26FEB26 48.00 P 0.00 0.00 0.00 0.49 -0.03 20 0 80 0
26FEB26 49.00 P 0.00 0.00 0.00 0.67 -0.07 20 0 60 0
26FEB26 50.00 P 0.97 0.97 0.92 0.92 -0.09 20 24 124 +24
26FEB26 52.50 P 0.00 0.00 0.00 1.87 -0.12 20 0 10 0
26FEB26 55.00 P 0.00 0.00 0.00 3.25 -0.16 20 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.08 -0.18 21 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.30 -0.07 23 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.69 -0.20 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.11 -0.18 29 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.60 -0.44 33 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.33 -0.20 42 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.53 -0.42 38 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.36 -0.30 49 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 30 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 25 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 0.02 +0.01 23 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 +0.03 22 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.16 +0.03 22 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.23 +0.04 22 0 295 0
30MAR26 45.00 P 0.32 0.32 0.32 0.33 +0.04 22 42 115 +42
30MAR26 46.00 P 0.00 0.00 0.00 0.45 +0.04 22 0 89 0
30MAR26 47.00 P 0.00 0.00 0.00 0.61 +0.03 22 0 68 0
30MAR26 48.00 P 0.00 0.00 0.00 0.81 +0.03 22 0 35 0
30MAR26 49.00 P 0.00 0.00 0.00 1.05 +0.02 22 0 94 0
30MAR26 50.00 P 0.00 0.00 0.00 1.34 0.00 22 0 196 0
30MAR26 52.50 P 0.00 0.00 0.00 2.31 -0.06 21 0 194 0
30MAR26 55.00 P 0.00 0.00 0.00 3.80 +0.03 23 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 5.52 -0.01 23 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 7.58 +0.05 25 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.79 -0.10 26 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 12.16 -0.30 28 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.60 -0.44 30 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.33 -0.20 38 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.62 -0.33 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.36 -0.30 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 0.00 22 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 0.00 22 0 3 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.11 0.00 22 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.22 +0.01 22 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 0.31 +0.01 22 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.42 +0.01 22 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.54 +0.01 22 0 44 0
29JUN26 44.00 P 0.00 0.00 0.00 0.69 +0.01 22 0 41 0
29JUN26 45.00 P 0.00 0.00 0.00 0.88 -0.03 22 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 1.10 +0.01 22 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 1.37 -0.03 22 0 56 0
29JUN26 48.00 P 0.00 0.00 0.00 1.67 -0.04 22 0 6 0
29JUN26 49.00 P 0.00 0.00 0.00 2.02 0.00 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.40 -0.01 21 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 3.67 -0.01 22 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 5.10 -0.03 22 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 6.84 -0.08 22 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 8.89 -0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.92 -0.09 24 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 13.24 0.00 26 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 15.50 -0.05 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.82 -0.08 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.19 -0.08 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.58 -0.08 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.55 0.00 22 0 43 0
29SEP26 42.00 P 0.00 0.00 0.00 0.70 0.00 22 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 0.87 -0.01 22 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 1.06 -0.03 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.29 -0.03 22 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.55 -0.04 22 0 4 0
29SEP26 47.00 P 1.81 1.81 1.78 1.91 -0.05 22 2 4 0
29SEP26 48.00 P 0.00 0.00 0.00 2.24 +0.01 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.62 -0.08 22 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 3.05 -0.01 22 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 4.25 -0.04 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.68 -0.05 22 0 107 0
29SEP26 57.50 P 0.00 0.00 0.00 7.52 -0.08 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.40 -0.08 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.42 -0.10 25 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 13.57 -0.11 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.79 -0.06 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.04 -0.08 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.34 -0.15 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.70 -0.14 28 0 0 0
TOTAL PUT 397 20,748 +174
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$ 40.48
27NOV25 26.00 C 0.00 0.00 0.00 14.81 +0.81 142 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 13.73 +0.33 123 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 12.62 +0.27 97 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 11.83 +0.47 114 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 10.82 +0.77 104 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 9.61 +0.31 72 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 8.53 +0.26 33 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 7.76 +0.68 72 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 6.73 +0.69 62 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 5.51 +0.32 0 0 58 0
27NOV25 36.00 C 0.00 0.00 0.00 4.67 +0.51 41 0 25 0
27NOV25 37.00 C 0.00 0.00 0.00 3.48 +0.43 0 0 69 0
27NOV25 38.00 C 0.00 0.00 0.00 2.50 +0.43 0 0 232 0
27NOV25 39.00 C 1.53 1.53 1.53 1.64 +0.40 17 2 702 -2
27NOV25 40.00 C 0.74 0.74 0.74 0.94 +0.31 18 15 283 +5
27NOV25 41.00 C 0.35 0.40 0.34 0.45 +0.18 19 49 321 +15
27NOV25 42.00 C 0.00 0.00 0.00 0.19 +0.10 19 0 263 0
27NOV25 43.00 C 0.10 0.10 0.10 0.07 +0.04 20 2 217 0
27NOV25 44.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 119 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 69 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 82 0
27NOV25 49.00 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 20.48 +0.09 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.58 +0.54 49 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.58 +0.41 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.50 +0.44 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.59 +0.52 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.60 +0.52 42 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.81 +0.70 76 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.73 +0.33 63 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.62 +0.27 39 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.83 +0.47 60 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.82 +0.39 54 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 9.61 +0.31 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.88 +0.50 47 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 7.85 +0.50 41 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 6.73 +0.49 30 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 5.83 +0.54 30 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 4.82 +0.61 25 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 3.73 +0.33 17 0 62 0
30DEC25 38.00 C 0.00 0.00 0.00 2.95 +0.47 20 0 210 0
30DEC25 39.00 C 1.96 1.96 1.96 2.02 +0.29 16 2 257 0
30DEC25 40.00 C 1.30 1.30 1.24 1.38 +0.24 17 20 119 -19
30DEC25 41.00 C 0.00 0.00 0.00 0.91 +0.16 17 5 48 +5
30DEC25 42.00 C 0.00 0.00 0.00 0.56 +0.12 18 0 85 0
30DEC25 43.00 C 0.36 0.36 0.34 0.31 +0.07 18 3 89 +3
30DEC25 44.00 C 0.25 0.25 0.24 0.16 +0.04 18 23 118 +21
30DEC25 45.00 C 0.17 0.17 0.17 0.08 +0.02 18 35 155 +35
30DEC25 46.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 0.02 0.00 18 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.72 +0.37 36 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.83 +0.47 43 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.82 +0.39 38 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.72 +0.42 21 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.96 +0.58 37 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.85 +0.38 28 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.93 +0.52 28 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.99 +0.49 26 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.87 +0.33 18 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.14 +0.44 22 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 3.14 +0.35 18 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 2.42 +0.29 18 0 57 0
29JAN26 40.00 C 1.65 1.65 1.65 1.82 +0.27 18 2 52 +2
29JAN26 41.00 C 1.25 1.32 1.25 1.33 +0.17 19 28 55 +28
29JAN26 42.00 C 0.90 0.90 0.90 0.97 +0.17 19 1 56 +1
29JAN26 43.00 C 0.00 0.00 0.00 0.68 +0.15 19 0 23 0
29JAN26 44.00 C 0.00 0.00 0.00 0.45 +0.11 19 0 40 0
29JAN26 45.00 C 0.00 0.00 0.00 0.28 +0.07 19 0 3 0
29JAN26 46.00 C 0.28 0.28 0.28 0.17 +0.04 19 40 79 +40
29JAN26 47.00 C 0.00 0.00 0.00 0.11 +0.03 19 0 11 0
29JAN26 48.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.83 +0.47 31 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.82 +0.39 26 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.08 +0.78 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.96 +0.37 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.85 +0.32 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.99 +0.37 23 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.15 +0.50 24 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.23 +0.69 23 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 4.38 +0.41 22 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.38 +0.31 18 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.71 +0.28 18 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 2.13 +0.27 19 0 0 0
26FEB26 41.00 C 1.50 1.50 1.50 1.65 +0.23 19 5 5 +5
26FEB26 42.00 C 0.00 0.00 0.00 1.26 +0.15 19 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.94 +0.14 19 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.68 +0.11 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.48 +0.09 20 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.33 +0.06 20 0 0 0
26FEB26 47.00 C 0.34 0.35 0.34 0.22 +0.04 19 120 121 +120
26FEB26 48.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.75 +0.36 36 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.76 +0.50 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.78 +0.50 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.79 +0.50 29 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.80 +0.50 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.82 +0.50 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.83 +0.50 23 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.84 +0.44 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.83 +0.29 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 11.88 +0.46 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.91 +0.48 23 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 10.08 +0.60 29 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.96 +0.21 21 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.04 +0.51 22 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 7.10 +0.48 21 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 6.19 +0.20 20 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 5.33 +0.41 20 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 4.51 +0.37 20 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.78 +0.30 20 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 3.09 +0.20 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.49 +0.06 19 0 70 0
30MAR26 41.00 C 0.00 0.00 0.00 2.06 +0.09 20 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 1.62 +0.05 20 0 21 0
30MAR26 43.00 C 1.30 1.30 1.30 1.30 +0.10 20 1 30 0
30MAR26 44.00 C 0.00 0.00 0.00 1.00 +0.01 20 0 20 0
30MAR26 45.00 C 0.00 0.00 0.00 0.75 -0.01 20 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.56 -0.01 20 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.41 -0.02 20 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 0.30 -0.02 20 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.91 +0.49 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.93 +0.50 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.95 +0.50 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.97 +0.50 19 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.99 +0.50 19 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.01 +0.47 19 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.04 +0.49 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.12 +0.53 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.14 +0.52 22 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.16 +0.19 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.11 +0.34 13 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.30 +0.41 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.64 +0.36 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.62 +0.27 19 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.87 +0.39 19 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 4.15 +0.26 19 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 3.57 +0.27 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 3.09 +0.35 21 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 2.58 +0.26 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.14 +0.23 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.75 +0.16 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.45 +0.16 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.19 +0.15 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.95 +0.12 21 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.76 +0.11 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.59 +0.10 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.47 +0.09 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.00 +0.50 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.03 +0.49 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.06 +0.49 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.12 +0.51 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.14 +0.46 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.16 +0.19 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.21 +0.31 17 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.32 +0.26 17 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.64 +0.36 20 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.82 +0.29 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.15 +0.30 20 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 4.66 +0.43 21 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.06 +0.40 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.54 +0.39 21 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 3.06 +0.36 21 0 0 0
29SEP26 42.00 C 2.23 2.23 2.23 2.63 +0.33 21 1 1 +1
29SEP26 43.00 C 0.00 0.00 0.00 2.26 +0.37 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.87 +0.27 21 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.59 +0.21 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.34 +0.15 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 1.16 +0.17 21 0 0 0
29SEP26 48.00 C 1.00 1.00 1.00 1.01 +0.21 22 2 2 +2
29SEP26 49.00 C 0.00 0.00 0.00 0.83 +0.17 21 0 0 0
TOTAL CALL 356 5,149 +262
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 95 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 105 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 227 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 429 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 176 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 269 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 188 0
27NOV25 38.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 178 0
27NOV25 39.00 P 0.15 0.15 0.15 0.15 -0.08 19 50 260 -50
27NOV25 40.00 P 0.47 0.50 0.41 0.42 -0.20 19 40 235 +20
27NOV25 41.00 P 0.00 0.00 0.00 0.96 -0.31 20 0 15 0
27NOV25 42.00 P 0.00 0.00 0.00 1.71 -0.35 22 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 2.62 -0.49 25 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 3.52 -0.50 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 4.66 -0.51 40 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 5.62 -0.58 43 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 6.52 -0.50 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 7.52 -0.50 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 8.62 -0.40 58 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 149 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 21 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 169 0
30DEC25 37.00 P 0.00 0.00 0.00 0.09 -0.06 18 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.21 -0.11 18 0 25 0
30DEC25 39.00 P 0.00 0.00 0.00 0.43 -0.17 18 0 115 0
30DEC25 40.00 P 0.89 0.90 0.89 0.78 -0.26 18 32 32 +31
30DEC25 41.00 P 0.00 0.00 0.00 1.30 -0.33 18 0 15 0
30DEC25 42.00 P 0.00 0.00 0.00 1.96 -0.33 19 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 2.67 -0.45 17 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 3.56 -0.60 17 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.66 -0.51 25 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.63 -0.57 27 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.64 -0.53 31 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.66 -0.36 35 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.65 -0.37 38 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 0.00 21 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 33 0
29JAN26 36.00 P 0.00 0.00 0.00 0.14 -0.04 19 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.26 -0.08 19 0 81 0
29JAN26 38.00 P 0.00 0.00 0.00 0.45 -0.12 19 0 186 0
29JAN26 39.00 P 0.78 0.78 0.74 0.71 -0.15 19 24 90 +24
29JAN26 40.00 P 1.23 1.23 1.13 1.12 -0.24 19 30 30 +30
29JAN26 41.00 P 0.00 0.00 0.00 1.64 -0.29 19 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 2.28 -0.33 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.01 -0.38 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.61 -0.55 16 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.73 -0.44 23 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.63 -0.57 23 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.64 -0.53 26 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.75 -0.51 32 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.65 -0.64 31 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.07 -0.03 19 0 3 0
26FEB26 35.00 P 0.00 0.00 0.00 0.14 -0.04 20 0 13 0
26FEB26 36.00 P 0.00 0.00 0.00 0.24 -0.07 19 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.41 -0.09 20 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.64 -0.11 20 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.91 -0.19 19 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 1.33 -0.27 19 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 1.85 -0.30 20 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 2.48 -0.26 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.18 -0.38 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.96 -0.25 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.73 -0.44 20 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.75 -0.45 23 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.64 -0.53 23 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.75 -0.51 28 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.65 -0.64 28 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 -0.01 22 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 -0.04 21 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 -0.07 20 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.15 -0.09 20 0 9 0
30MAR26 35.00 P 0.00 0.00 0.00 0.25 -0.13 20 0 6 0
30MAR26 36.00 P 0.00 0.00 0.00 0.40 -0.14 20 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.60 -0.18 20 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.87 -0.21 20 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 1.22 -0.23 20 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.59 -0.37 20 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 2.09 -0.40 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.74 -0.39 21 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.42 -0.36 21 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.16 -0.49 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.98 -0.51 22 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.85 -0.35 23 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 6.75 -0.42 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.75 -0.51 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.78 -0.51 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 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 0.00 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 -0.04 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.25 -0.05 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.38 -0.07 21 0 39 0
29JUN26 34.00 P 0.00 0.00 0.00 0.55 -0.08 21 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 0.77 -0.09 21 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 0.98 -0.14 20 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.31 -0.15 20 0 3 0
29JUN26 38.00 P 0.00 0.00 0.00 1.69 -0.22 20 0 6 0
29JUN26 39.00 P 2.16 2.16 2.16 2.14 -0.23 21 2 4 +2
29JUN26 40.00 P 2.70 2.70 2.70 2.65 -0.26 21 1 2 +1
29JUN26 41.00 P 0.00 0.00 0.00 3.24 -0.25 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.82 -0.40 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.58 -0.32 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.26 -0.40 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.13 -0.35 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.93 -0.38 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.80 -0.42 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.68 -0.42 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.59 -0.41 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.35 0.00 22 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.46 -0.04 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.63 -0.05 21 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 0.83 -0.08 21 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.08 -0.11 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.37 -0.14 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.72 -0.17 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.11 -0.22 21 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.62 -0.12 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.07 -0.20 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.68 -0.17 21 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.28 -0.19 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.98 -0.25 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.77 -0.18 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.49 -0.23 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.31 -0.31 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.12 -0.33 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.97 -0.34 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.85 -0.31 24 0 0 0
TOTAL PUT 179 5,228 +58
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$ 26.50
27NOV25 14.50 C 0.00 0.00 0.00 12.03 -0.13 112 0 109 0
27NOV25 15.00 C 0.00 0.00 0.00 11.51 -0.15 0 0 30 0
27NOV25 15.50 C 0.00 0.00 0.00 11.15 -0.02 153 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 10.52 -0.15 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 10.06 -0.25 110 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 9.69 +0.02 138 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 9.02 -0.15 0 0 50 0
27NOV25 18.00 C 0.00 0.00 0.00 8.55 -0.12 86 0 50 0
27NOV25 18.50 C 0.00 0.00 0.00 8.04 -0.34 73 0 3 0
27NOV25 19.00 C 0.00 0.00 0.00 7.53 -0.14 50 0 55 0
27NOV25 19.50 C 0.00 0.00 0.00 7.03 -0.23 0 0 50 0
27NOV25 20.00 C 0.00 0.00 0.00 6.53 -0.14 0 0 226 0
27NOV25 21.00 C 0.00 0.00 0.00 5.53 -0.23 0 0 787 0
27NOV25 22.00 C 4.69 4.69 4.38 4.56 -0.13 47 6 1,523 0
27NOV25 23.00 C 4.00 4.00 3.65 3.58 -0.14 41 51 3,360 0
27NOV25 24.00 C 3.09 3.09 2.79 2.66 -0.16 40 120 3,580 -82
27NOV25 25.00 C 2.05 2.25 1.61 1.82 -0.16 38 177 8,926 +78
27NOV25 26.00 C 1.35 1.47 1.00 1.15 -0.19 38 480 2,601 -107
27NOV25 27.00 C 0.80 0.99 0.56 0.67 -0.13 39 420 3,151 +32
27NOV25 28.00 C 0.47 0.60 0.33 0.42 -0.08 43 178 1,807 +11
27NOV25 29.00 C 0.37 0.37 0.22 0.24 -0.06 44 63 1,136 +34
27NOV25 30.00 C 0.23 0.23 0.13 0.14 -0.04 46 113 1,466 +98
27NOV25 31.00 C 0.14 0.14 0.14 0.09 -0.01 49 60 488 +34
27NOV25 32.00 C 0.06 0.06 0.04 0.06 -0.01 52 20 289 -5
27NOV25 33.00 C 0.00 0.00 0.00 0.04 0.00 55 0 668 0
27NOV25 34.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 496 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 350 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 390 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 939 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
30DEC25 8.25 C 0.00 0.00 0.00 18.30 -0.13 124 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 18.06 -0.12 130 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 17.81 -0.36 126 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 17.56 -0.29 122 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 17.31 -0.12 118 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 17.06 -0.13 114 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 16.81 -0.13 110 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 16.56 -0.13 106 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 16.06 -0.27 99 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 15.62 -0.07 122 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 15.09 -0.11 105 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 14.56 -0.14 75 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.06 -0.14 62 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 13.56 -0.14 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.06 -0.08 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 12.54 -0.41 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.05 -0.16 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.54 -0.12 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 11.15 -0.31 80 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.55 -0.37 0 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 10.06 -0.40 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.69 -0.30 73 0 3,514 0
30DEC25 17.50 C 0.00 0.00 0.00 9.09 -0.28 45 0 485 0
30DEC25 18.00 C 0.00 0.00 0.00 8.61 -0.32 50 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 8.09 -0.29 35 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 7.60 -0.31 38 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 7.12 -0.14 41 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 6.53 -0.27 0 0 727 0
30DEC25 21.00 C 0.00 0.00 0.00 5.65 -0.15 36 0 884 0
30DEC25 22.00 C 0.00 0.00 0.00 4.87 +0.07 46 0 1,779 0
30DEC25 23.00 C 0.00 0.00 0.00 3.77 -0.35 32 0 5,000 0
30DEC25 24.00 C 2.98 3.01 2.93 3.05 -0.19 37 61 1,779 +35
30DEC25 25.00 C 2.63 2.63 2.20 2.35 -0.19 37 51 4,844 -27
30DEC25 26.00 C 2.06 2.06 1.58 1.77 -0.18 37 98 1,433 +5
30DEC25 27.00 C 1.45 1.58 1.23 1.31 -0.13 38 65 1,282 +5
30DEC25 28.00 C 1.14 1.14 0.85 0.98 -0.10 39 42 3,956 +14
30DEC25 29.00 C 0.90 0.90 0.64 0.71 -0.10 40 21 3,626 +2
30DEC25 30.00 C 0.60 0.60 0.45 0.52 -0.08 41 290 683 -21
30DEC25 31.00 C 0.46 0.46 0.37 0.38 -0.08 42 21 680 +9
30DEC25 32.00 C 0.33 0.34 0.27 0.28 -0.07 43 91 422 +22
30DEC25 33.00 C 0.00 0.00 0.00 0.21 -0.05 44 0 128 0
30DEC25 34.00 C 0.18 0.18 0.18 0.16 -0.04 45 5 539 +5
30DEC25 35.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 182 0
30DEC25 36.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 101 0
30DEC25 37.00 C 0.11 0.11 0.11 0.07 -0.02 48 6 248 +6
30DEC25 38.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.05 - 51 0 0 -
29JAN26 15.00 C 0.00 0.00 0.00 11.61 -0.19 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 11.18 -0.33 61 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 10.81 -0.22 72 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 10.20 -0.34 56 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 9.69 -0.37 51 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.09 -0.28 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.75 -0.31 51 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.15 -0.42 32 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.60 -0.42 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.12 -0.47 0 0 248 0
29JAN26 20.00 C 0.00 0.00 0.00 6.81 -0.30 43 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 5.72 -0.46 30 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 4.87 -0.30 33 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 4.17 -0.15 38 0 660 0
29JAN26 24.00 C 3.31 3.31 3.31 3.27 -0.45 33 1 794 0
29JAN26 25.00 C 2.58 2.66 2.58 2.78 -0.14 38 4 1,881 +1
29JAN26 26.00 C 0.00 0.00 0.00 2.23 -0.15 38 0 2,554 0
29JAN26 27.00 C 1.96 1.96 1.65 1.77 -0.13 38 25 276 +24
29JAN26 28.00 C 1.56 1.56 1.34 1.41 -0.12 39 17 1,584 +3
29JAN26 29.00 C 1.31 1.31 1.11 1.13 -0.11 40 23 1,334 +8
29JAN26 30.00 C 0.85 0.85 0.85 0.90 -0.07 41 10 1,790 0
29JAN26 31.00 C 0.00 0.00 0.00 0.73 -0.04 42 0 1,158 0
29JAN26 32.00 C 0.00 0.00 0.00 0.59 -0.02 43 0 374 0
29JAN26 33.00 C 0.58 0.58 0.58 0.48 0.00 44 3 391 +3
29JAN26 34.00 C 0.44 0.44 0.38 0.40 +0.03 45 39 189 0
29JAN26 35.00 C 0.00 0.00 0.00 0.33 +0.03 46 0 3 0
29JAN26 36.00 C 0.00 0.00 0.00 0.28 +0.05 47 0 105 0
29JAN26 37.00 C 0.00 0.00 0.00 0.24 +0.06 48 0 64 0
29JAN26 38.00 C 0.00 0.00 0.00 0.20 +0.05 49 0 5 0
29JAN26 39.00 C 0.00 0.00 0.00 0.17 - 50 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 10.21 -0.33 44 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 9.69 -0.37 36 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.28 -0.09 46 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.75 -0.35 40 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.36 -0.21 46 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.62 -0.40 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.12 -0.47 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.04 -0.15 45 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.06 -0.14 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.02 -0.41 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.49 0.00 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.56 -0.16 34 0 250 0
26FEB26 25.00 C 0.00 0.00 0.00 3.08 -0.09 37 4 409 +4
26FEB26 26.00 C 2.67 2.67 2.67 2.52 -0.12 37 2 317 +2
26FEB26 27.00 C 0.00 0.00 0.00 2.09 -0.13 38 0 224 0
26FEB26 28.00 C 2.00 2.00 2.00 1.72 -0.12 38 15 25 +15
26FEB26 29.00 C 0.00 0.00 0.00 1.41 -0.11 39 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 1.17 -0.10 40 0 18 0
26FEB26 31.00 C 0.00 0.00 0.00 0.98 -0.07 41 0 36 0
26FEB26 32.00 C 0.00 0.00 0.00 0.82 -0.06 42 0 15 0
26FEB26 33.00 C 0.65 0.65 0.65 0.70 -0.03 43 15 42 +15
26FEB26 34.00 C 0.00 0.00 0.00 0.60 0.00 44 0 15 0
26FEB26 35.00 C 0.00 0.00 0.00 0.51 +0.01 45 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 0.44 +0.02 46 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 0.38 +0.03 46 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.34 +0.04 48 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.30 - 49 0 0 -
30MAR26 8.25 C 0.00 0.00 0.00 18.41 -0.29 90 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 18.18 -0.26 92 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 17.94 -0.27 91 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 17.56 -0.38 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 17.43 -0.32 83 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 17.17 -0.33 78 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 16.95 -0.31 82 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 16.63 -0.35 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 16.20 -0.29 75 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 15.69 -0.28 68 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.16 -0.32 50 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 14.71 -0.34 63 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.21 -0.31 59 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.88 -0.13 74 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.23 -0.04 54 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.93 -0.12 70 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 12.26 -0.32 52 0 509 0
30MAR26 15.00 C 0.00 0.00 0.00 11.61 -0.21 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 11.18 -0.45 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 10.81 -0.22 47 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 10.21 -0.33 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 9.69 -0.37 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 9.28 -0.15 35 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 8.98 -0.24 46 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 8.46 -0.17 43 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 7.77 -0.49 25 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 7.39 -0.41 33 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 7.04 -0.31 38 0 116 0
30MAR26 21.00 C 0.00 0.00 0.00 6.14 -0.34 36 0 99 0
30MAR26 22.00 C 0.00 0.00 0.00 5.49 +0.06 39 0 3,937 0
30MAR26 23.00 C 0.00 0.00 0.00 4.67 -0.27 37 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 3.90 -0.12 35 0 5,037 0
30MAR26 25.00 C 3.45 3.45 3.45 3.42 -0.13 38 50 9,332 +50
30MAR26 26.00 C 0.00 0.00 0.00 2.90 -0.15 38 0 816 0
30MAR26 27.00 C 2.80 2.80 2.80 2.45 -0.15 38 1 2,367 -1
30MAR26 28.00 C 0.00 0.00 0.00 2.08 -0.13 39 0 2,902 0
30MAR26 29.00 C 2.00 2.00 2.00 1.77 -0.10 39 1 69 +1
30MAR26 30.00 C 1.48 1.48 1.48 1.51 -0.07 40 1 1,972 0
30MAR26 31.00 C 0.00 0.00 0.00 1.28 -0.09 41 0 844 0
30MAR26 32.00 C 0.00 0.00 0.00 1.10 -0.08 41 0 465 0
30MAR26 33.00 C 0.00 0.00 0.00 0.96 -0.05 42 0 100 0
30MAR26 34.00 C 0.00 0.00 0.00 0.83 -0.03 43 0 527 0
30MAR26 35.00 C 0.00 0.00 0.00 0.72 -0.02 44 0 9,886 0
30MAR26 36.00 C 0.00 0.00 0.00 0.63 0.00 44 0 290 0
30MAR26 37.00 C 0.00 0.00 0.00 0.55 0.00 45 0 915 0
30MAR26 38.00 C 0.00 0.00 0.00 0.48 +0.01 46 0 0 0
30MAR26 39.00 C 0.42 0.42 0.42 0.43 - 46 4 4 -
29JUN26 10.00 C 0.00 0.00 0.00 16.72 -0.26 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.40 -0.09 70 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.76 -0.21 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.44 -0.04 65 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.95 -0.10 62 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.44 -0.08 58 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.99 -0.02 58 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.35 -0.11 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.93 -0.12 47 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 12.45 -0.13 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.84 -0.06 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.37 -0.26 32 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.00 -0.15 41 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 10.36 -0.31 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.11 -0.11 41 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 9.66 -0.08 40 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.19 -0.12 39 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 8.63 -0.28 34 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.34 +0.07 38 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 7.91 -0.13 38 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.38 -0.24 35 0 419 0
29JUN26 21.00 C 0.00 0.00 0.00 6.70 -0.14 37 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 5.99 -0.25 37 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 5.31 -0.13 37 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 4.66 -0.15 36 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 4.14 -0.05 37 0 237 0
29JUN26 26.00 C 0.00 0.00 0.00 3.78 -0.01 39 0 87 0
29JUN26 27.00 C 0.00 0.00 0.00 3.19 -0.14 37 0 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 2.83 -0.10 38 0 1,529 0
29JUN26 29.00 C 0.00 0.00 0.00 2.49 -0.11 38 0 69 0
29JUN26 30.00 C 0.00 0.00 0.00 2.22 -0.08 39 0 147 0
29JUN26 31.00 C 0.00 0.00 0.00 1.97 -0.09 39 0 141 0
29JUN26 32.00 C 0.00 0.00 0.00 1.75 -0.09 40 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 1.55 -0.08 40 0 200 0
29JUN26 34.00 C 0.00 0.00 0.00 1.40 -0.08 41 0 125 0
29JUN26 35.00 C 0.00 0.00 0.00 1.26 -0.06 41 0 101 0
29JUN26 36.00 C 0.00 0.00 0.00 1.13 -0.06 42 0 14 0
29JUN26 37.00 C 0.00 0.00 0.00 1.02 -0.06 42 0 5 0
29JUN26 38.00 C 0.00 0.00 0.00 0.93 -0.05 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.84 - 43 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 12.45 -0.15 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.92 -0.24 38 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.49 -0.14 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.04 -0.14 39 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.58 -0.20 39 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.11 -0.21 38 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 9.66 -0.16 37 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.24 -0.11 37 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.83 -0.16 37 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.47 -0.07 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.02 -0.16 37 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 7.73 -0.02 38 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 6.91 -0.14 37 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 6.27 -0.07 37 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 5.59 -0.21 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.10 -0.07 38 0 97 0
29SEP26 25.00 C 0.00 0.00 0.00 4.51 -0.15 37 0 37 0
29SEP26 26.00 C 0.00 0.00 0.00 4.11 -0.11 38 0 156 0
29SEP26 27.00 C 0.00 0.00 0.00 3.71 -0.26 38 0 1,006 0
29SEP26 28.00 C 0.00 0.00 0.00 3.31 -0.10 38 0 17 0
29SEP26 29.00 C 0.00 0.00 0.00 2.99 -0.10 39 0 175 0
29SEP26 30.00 C 0.00 0.00 0.00 2.70 -0.07 39 0 138 0
29SEP26 31.00 C 0.00 0.00 0.00 2.45 -0.01 39 0 145 0
29SEP26 32.00 C 0.00 0.00 0.00 2.20 +0.04 40 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 1.99 +0.09 40 0 128 0
29SEP26 34.00 C 0.00 0.00 0.00 1.80 +0.13 40 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.61 +0.16 40 0 46 0
29SEP26 36.00 C 0.00 0.00 0.00 1.47 +0.20 41 0 48 0
29SEP26 37.00 C 0.00 0.00 0.00 1.34 +0.25 41 0 38 0
29SEP26 38.00 C 0.00 0.00 0.00 1.20 +0.22 41 0 13 0
29SEP26 39.00 C 0.00 0.00 0.00 1.10 - 41 0 0 -
TOTAL CALL 2,654 139,410 +273
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 116 0 511 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 385 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 222 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 138 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 200 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 412 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 522 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 609 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 828 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 761 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,786 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,044 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,520 0
27NOV25 22.00 P 0.03 0.03 0.03 0.01 -0.01 40 103 5,430 +97
27NOV25 23.00 P 0.05 0.07 0.05 0.04 -0.01 40 118 1,512 +87
27NOV25 24.00 P 0.10 0.16 0.10 0.12 -0.01 40 90 2,624 +32
27NOV25 25.00 P 0.26 0.37 0.25 0.30 -0.01 39 262 1,444 +90
27NOV25 26.00 P 0.55 0.78 0.48 0.62 0.00 39 115 1,311 +16
27NOV25 27.00 P 0.95 1.32 0.95 1.16 +0.04 40 35 150 +30
27NOV25 28.00 P 1.60 2.09 1.58 1.88 +0.12 43 26 120 +20
27NOV25 29.00 P 2.50 2.95 2.50 2.71 +0.03 45 10 69 +10
27NOV25 30.00 P 0.00 0.00 0.00 3.61 +0.20 47 0 10 0
27NOV25 31.00 P 0.00 0.00 0.00 4.56 +0.13 49 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 5.51 +0.07 46 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 6.71 +0.29 81 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 7.51 +0.10 59 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 8.51 +0.10 65 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 9.77 +0.41 110 0 210 0
27NOV25 37.00 P 0.00 0.00 0.00 10.51 +0.04 75 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 11.50 -0.07 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 12.50 - 0 0 0 -
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 112 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 0.00 107 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 104 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 90 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 903 0
30DEC25 12.50 P 0.01 0.01 0.01 0.01 0.00 81 20 729 -20
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 74 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 67 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 0.01 0.01 0.01 0.01 0.00 57 1 1,044 -1
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 0.00 0.00 0.00 0.01 0.00 44 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,745 0
30DEC25 19.00 P 0.04 0.04 0.04 0.01 0.00 39 41 1,067 0
30DEC25 19.50 P 0.05 0.05 0.05 0.02 0.00 40 15 1,085 -5
30DEC25 20.00 P 0.07 0.07 0.07 0.03 0.00 39 40 1,902 -30
30DEC25 21.00 P 0.09 0.09 0.09 0.06 -0.01 38 3 2,914 +1
30DEC25 22.00 P 0.15 0.16 0.14 0.13 -0.01 37 63 19,814 0
30DEC25 23.00 P 0.25 0.28 0.25 0.26 -0.01 38 21 3,122 +19
30DEC25 24.00 P 0.41 0.51 0.41 0.45 -0.01 37 193 1,146 +163
30DEC25 25.00 P 0.66 0.84 0.66 0.74 -0.01 37 33 2,254 +29
30DEC25 26.00 P 1.01 1.22 1.01 1.15 0.00 37 94 448 +24
30DEC25 27.00 P 1.61 1.61 1.61 1.69 +0.02 38 1 49 0
30DEC25 28.00 P 0.00 0.00 0.00 2.35 0.00 39 0 111 0
30DEC25 29.00 P 3.36 3.36 3.36 3.03 -0.06 38 5 125 +5
30DEC25 30.00 P 0.00 0.00 0.00 3.92 +0.14 41 0 67 0
30DEC25 31.00 P 0.00 0.00 0.00 4.70 +0.05 39 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.77 +0.25 47 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.71 +0.25 49 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.57 +0.11 45 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.54 +0.12 46 0 2 0
30DEC25 36.00 P 0.00 0.00 0.00 9.77 +0.38 66 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.53 -0.04 52 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 11.50 -0.07 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 12.50 - 0 0 0 -
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 189 0
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 0.00 40 0 42 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 31 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 236 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 -0.03 33 0 377 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 -0.04 34 0 1,248 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 -0.05 33 0 623 0
29JAN26 20.00 P 0.00 0.00 0.00 0.05 -0.06 34 0 993 0
29JAN26 21.00 P 0.00 0.00 0.00 0.12 -0.08 35 0 1,461 0
29JAN26 22.00 P 0.29 0.34 0.29 0.24 -0.09 35 15 1,403 +15
29JAN26 23.00 P 0.52 0.52 0.52 0.43 -0.08 36 29 2,010 0
29JAN26 24.00 P 0.66 0.78 0.66 0.71 -0.06 37 101 1,768 +1
29JAN26 25.00 P 1.04 1.14 1.04 1.09 -0.01 37 16 534 +15
29JAN26 26.00 P 1.44 1.58 1.39 1.54 -0.01 38 28 1,378 -1
29JAN26 27.00 P 0.00 0.00 0.00 2.09 +0.02 38 0 5 0
29JAN26 28.00 P 0.00 0.00 0.00 2.73 +0.04 39 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.45 +0.07 40 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.36 +0.12 44 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 5.21 +0.44 46 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.77 +0.17 38 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.71 0.00 40 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.57 +0.07 38 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.71 +0.13 48 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.77 +0.33 54 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.59 +0.02 48 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.57 0.00 50 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.79 - 64 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 0.00 35 0 5 0
26FEB26 18.00 P 0.00 0.00 0.00 0.03 0.00 35 0 14 0
26FEB26 18.50 P 0.00 0.00 0.00 0.05 0.00 36 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 0.07 0.00 36 0 14 0
26FEB26 19.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 100 0
26FEB26 20.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 45 0
26FEB26 21.00 P 0.33 0.33 0.33 0.24 -0.01 36 3 22 +3
26FEB26 22.00 P 0.00 0.00 0.00 0.41 -0.01 36 0 2,423 0
26FEB26 23.00 P 0.00 0.00 0.00 0.65 -0.01 37 0 25 0
26FEB26 24.00 P 1.04 1.04 1.04 0.96 -0.01 37 1 371 +1
26FEB26 25.00 P 1.29 1.29 1.29 1.33 0.00 37 15 395 0
26FEB26 26.00 P 0.00 0.00 0.00 1.80 +0.01 37 0 307 0
26FEB26 27.00 P 0.00 0.00 0.00 2.32 0.00 37 0 220 0
26FEB26 28.00 P 0.00 0.00 0.00 2.97 +0.03 38 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.72 +0.10 40 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.49 +0.18 41 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.21 +0.08 40 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.28 +0.38 46 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.19 +0.48 48 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.87 +0.34 44 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.80 +0.22 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.77 +0.13 48 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.71 +0.14 48 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.66 +0.09 49 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.79 - 57 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 0.00 0.00 0.00 0.01 0.00 64 0 157 0
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 0.00 36 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 504 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 521 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 674 0
30MAR26 18.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 513 0
30MAR26 19.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 8,897 0
30MAR26 19.50 P 0.28 0.28 0.28 0.20 +0.03 37 3 1,291 0
30MAR26 20.00 P 0.00 0.00 0.00 0.26 +0.03 37 0 898 0
30MAR26 21.00 P 0.47 0.47 0.47 0.41 +0.03 37 23 1,670 +23
30MAR26 22.00 P 0.00 0.00 0.00 0.62 +0.02 38 0 14,422 0
30MAR26 23.00 P 0.00 0.00 0.00 0.90 +0.03 38 0 2,924 0
30MAR26 24.00 P 0.00 0.00 0.00 1.22 0.00 38 0 10,107 0
30MAR26 25.00 P 0.00 0.00 0.00 1.61 -0.01 38 0 626 0
30MAR26 26.00 P 0.00 0.00 0.00 2.10 +0.01 38 0 563 0
30MAR26 27.00 P 0.00 0.00 0.00 2.63 +0.01 38 0 46 0
30MAR26 28.00 P 0.00 0.00 0.00 3.25 +0.02 39 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 3.93 +0.05 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.62 0.00 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.45 +0.12 41 0 7 0
30MAR26 32.00 P 0.00 0.00 0.00 6.47 +0.19 45 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.19 +0.08 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.12 +0.15 45 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.14 +0.12 49 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.77 +0.13 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.78 +0.21 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.67 +0.10 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.79 - 51 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.02 +0.01 40 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 107 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 52 0
29JUN26 15.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.14 +0.01 38 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 402 0
29JUN26 17.50 P 0.00 0.00 0.00 0.23 +0.02 38 0 340 0
29JUN26 18.00 P 0.00 0.00 0.00 0.28 +0.01 38 0 418 0
29JUN26 18.50 P 0.00 0.00 0.00 0.34 +0.01 38 0 151 0
29JUN26 19.00 P 0.00 0.00 0.00 0.41 0.00 38 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.48 -0.01 38 0 608 0
29JUN26 20.00 P 0.56 0.56 0.56 0.56 0.00 37 25 1,196 +25
29JUN26 21.00 P 0.78 0.78 0.78 0.77 +0.01 37 57 754 +57
29JUN26 22.00 P 1.01 1.03 1.00 1.03 +0.02 37 93 1,212 +91
29JUN26 23.00 P 0.00 0.00 0.00 1.34 +0.01 37 0 235 0
29JUN26 24.00 P 0.00 0.00 0.00 1.71 +0.01 37 0 140 0
29JUN26 25.00 P 0.00 0.00 0.00 2.14 0.00 37 0 1,643 0
29JUN26 26.00 P 0.00 0.00 0.00 2.64 -0.08 37 0 2,300 0
29JUN26 27.00 P 0.00 0.00 0.00 3.19 0.00 38 0 40 0
29JUN26 28.00 P 0.00 0.00 0.00 3.84 +0.01 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.47 -0.01 38 0 40 0
29JUN26 30.00 P 0.00 0.00 0.00 5.20 +0.02 39 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 5.94 +0.04 39 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.70 +0.01 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.53 +0.04 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.35 +0.02 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.22 +0.04 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.10 +0.06 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.02 +0.09 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.94 +0.05 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.95 - 46 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.08 +0.04 35 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 +0.05 35 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 +0.06 35 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 +0.08 35 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 +0.09 35 0 33 0
29SEP26 17.00 P 0.00 0.00 0.00 0.29 +0.10 35 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.36 +0.11 36 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 0.44 +0.12 36 0 193 0
29SEP26 18.50 P 0.55 0.55 0.55 0.52 +0.12 36 50 150 +50
29SEP26 19.00 P 0.00 0.00 0.00 0.63 +0.13 36 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.74 +0.12 36 0 713 0
29SEP26 20.00 P 0.91 0.91 0.87 0.87 +0.13 36 20 4,103 +5
29SEP26 21.00 P 0.00 0.00 0.00 1.13 +0.09 36 0 553 0
29SEP26 22.00 P 1.42 1.47 1.42 1.43 +0.02 36 12 569 -3
29SEP26 23.00 P 0.00 0.00 0.00 1.82 -0.01 36 0 772 0
29SEP26 24.00 P 2.35 2.35 2.35 2.24 0.00 36 30 833 0
29SEP26 25.00 P 0.00 0.00 0.00 2.73 +0.01 37 0 73 0
29SEP26 26.00 P 0.00 0.00 0.00 3.24 0.00 37 0 15 0
29SEP26 27.00 P 3.90 3.90 3.90 3.83 -0.01 37 1 61 +1
29SEP26 28.00 P 0.00 0.00 0.00 4.44 +0.07 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.17 +0.11 38 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 5.76 -0.02 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.52 +0.01 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.28 +0.05 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.06 -0.02 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.88 +0.04 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.70 +0.05 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.53 +0.03 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.40 +0.05 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.29 +0.10 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.18 - 42 0 0 -
TOTAL PUT 1,811 161,900 +850
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$ 68.20
27NOV25 47.00 C 0.00 0.00 0.00 21.22 +0.25 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 20.27 +0.29 0 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 19.24 +0.27 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 18.28 +0.27 49 0 0 0
27NOV25 52.50 C 15.77 15.79 15.70 15.72 +0.24 0 3 3 -1
27NOV25 55.00 C 0.00 0.00 0.00 13.29 -0.14 37 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 10.79 +0.30 25 0 2 0
27NOV25 60.00 C 0.00 0.00 0.00 8.29 +0.28 0 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 5.80 +0.29 16 0 137 0
27NOV25 65.00 C 0.00 0.00 0.00 3.27 +0.28 0 0 747 0
27NOV25 67.50 C 0.90 0.90 0.90 0.94 +0.19 7 16 685 -13
27NOV25 70.00 C 0.05 0.05 0.05 0.03 +0.01 7 29 250 +15
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 25 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 40 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 22.29 +0.31 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.29 -0.20 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.30 +0.25 41 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.28 +0.31 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.30 +0.11 27 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.80 +0.24 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.31 -0.15 20 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.81 +0.04 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.32 +0.31 12 0 3 0
30DEC25 62.50 C 0.00 0.00 0.00 5.82 +0.24 0 0 180 0
30DEC25 65.00 C 0.00 0.00 0.00 3.35 +0.30 9 0 416 0
30DEC25 67.50 C 1.05 1.05 1.05 1.13 +0.16 8 2 684 0
30DEC25 70.00 C 0.00 0.00 0.00 0.16 +0.02 8 0 242 0
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 14 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 21.29 -0.20 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.30 +0.25 34 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.30 -0.03 31 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.30 +0.11 26 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.80 +0.24 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.31 -0.15 19 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.81 +0.04 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.32 +0.28 12 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 5.82 +0.23 0 0 70 0
29JAN26 65.00 C 0.00 0.00 0.00 3.39 +0.26 9 0 65 0
29JAN26 67.50 C 1.18 1.39 1.18 1.41 +0.15 8 25 284 +4
29JAN26 70.00 C 0.38 0.38 0.38 0.41 +0.05 8 3 476 0
29JAN26 72.50 C 0.00 0.00 0.00 0.08 +0.01 8 0 85 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 8 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 21.29 -0.20 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.30 +0.25 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.30 -0.03 27 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.30 -0.30 25 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.80 0.00 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.31 -0.15 17 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.81 -0.08 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.32 0.00 11 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.83 +0.24 8 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 3.49 +0.22 8 40 40 +40
26FEB26 67.50 C 0.00 0.00 0.00 1.69 +0.12 8 40 114 0
26FEB26 70.00 C 0.65 0.65 0.65 0.63 +0.04 8 30 33 +30
26FEB26 72.50 C 0.00 0.00 0.00 0.17 +0.01 8 0 0 0
26FEB26 75.00 C 0.09 0.09 0.09 0.03 0.00 8 30 30 +30
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 11 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 13 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 22.29 +0.31 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.30 -0.19 26 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.30 +0.25 24 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.30 -0.03 21 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.30 -0.30 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.81 +0.01 17 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.31 -0.15 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.85 -0.04 11 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.40 +0.08 10 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.02 +0.12 9 0 0 0
30MAR26 65.00 C 3.48 3.48 3.45 3.87 -0.01 9 2 42 0
30MAR26 67.50 C 1.78 1.78 1.78 2.15 -0.06 9 100 225 0
30MAR26 70.00 C 0.00 0.00 0.00 0.98 -0.16 9 0 99 0
30MAR26 72.50 C 0.00 0.00 0.00 0.38 -0.14 9 0 40 0
30MAR26 75.00 C 0.00 0.00 0.00 0.12 -0.08 9 0 11 0
30MAR26 77.50 C 0.00 0.00 0.00 0.04 -0.03 10 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 10 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 11 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 21.61 +0.12 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.63 +0.56 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.66 +0.33 15 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.68 +0.08 13 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.23 +0.43 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.79 +0.33 9 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.36 +0.47 9 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.96 +0.45 9 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.67 +0.31 9 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.61 +0.17 9 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.91 -0.06 9 0 146 0
29JUN26 70.00 C 0.00 0.00 0.00 1.62 -0.10 9 0 67 0
29JUN26 72.50 C 0.00 0.00 0.00 0.83 -0.11 9 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 0.38 -0.09 9 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.16 -0.05 9 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 -0.04 9 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.02 9 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 10 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.02 +0.53 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.05 +0.87 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.08 +0.75 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.11 +0.51 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.69 +0.73 7 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.28 +0.65 10 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.88 +0.54 9 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.55 +0.41 9 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.34 +0.24 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.34 -0.10 9 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 3.66 -0.19 9 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 2.27 -0.25 9 0 9 0
29SEP26 72.50 C 0.00 0.00 0.00 1.36 -0.26 9 0 1 0
29SEP26 75.00 C 0.43 0.43 0.43 0.76 -0.22 9 2 4 +2
29SEP26 77.50 C 0.00 0.00 0.00 0.39 -0.18 9 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.19 -0.12 9 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 -0.07 9 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.05 9 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.02 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 10 0 0 0
TOTAL CALL 322 5,350 +107
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 903 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 11 0 975 0
27NOV25 67.50 P 0.19 0.19 0.16 0.16 -0.06 7 20 675 +10
27NOV25 70.00 P 0.00 0.00 0.00 1.85 -0.26 11 0 63 0
27NOV25 72.50 P 0.00 0.00 0.00 4.33 -0.30 19 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 6.80 -0.31 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 9.30 -0.32 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 11.80 -0.30 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 14.55 -0.07 62 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 16.94 -0.17 63 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 19.44 -0.16 70 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 22.05 -0.07 83 0 0 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 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 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 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 23 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 14 0 141 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 10 0 565 0
30DEC25 65.00 P 0.10 0.10 0.10 0.07 -0.02 8 2 857 0
30DEC25 67.50 P 0.68 0.68 0.64 0.64 -0.16 8 51 269 +50
30DEC25 70.00 P 2.49 2.49 2.49 2.40 -0.28 8 2 28 +2
30DEC25 72.50 P 0.00 0.00 0.00 4.83 -0.28 12 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 7.28 -0.01 12 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.77 +0.06 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.26 0.00 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.04 +0.39 37 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.44 -0.13 38 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.04 0.00 45 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.53 -0.03 49 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 28 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 21 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.02 -0.01 8 0 254 0
29JAN26 65.00 P 0.16 0.16 0.16 0.17 -0.05 8 1 263 +1
29JAN26 67.50 P 0.95 0.95 0.95 0.84 -0.16 8 6 108 0
29JAN26 70.00 P 2.52 2.52 2.48 2.51 -0.25 9 4 4 +4
29JAN26 72.50 P 0.00 0.00 0.00 4.83 -0.28 10 0 42 0
29JAN26 75.00 P 0.00 0.00 0.00 7.28 -0.32 11 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 9.77 -0.54 13 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.26 0.00 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.05 -0.01 31 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.54 -0.48 34 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.04 0.00 38 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.53 -0.03 41 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 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 22 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 10 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.04 -0.02 8 0 2 0
26FEB26 65.00 P 0.00 0.00 0.00 0.26 -0.06 8 40 81 +36
26FEB26 67.50 P 1.09 1.10 1.00 0.97 -0.17 8 62 70 +62
26FEB26 70.00 P 0.00 0.00 0.00 2.58 -0.26 9 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 4.85 -0.28 10 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.28 -0.33 10 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.77 -0.54 12 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.26 -0.24 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.05 -0.06 28 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.54 -0.48 31 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.04 -0.51 34 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.53 -0.38 36 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 23 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 14 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 0.02 -0.05 9 0 175 0
30MAR26 62.50 P 0.00 0.00 0.00 0.12 -0.11 9 0 187 0
30MAR26 65.00 P 0.00 0.00 0.00 0.46 -0.27 9 0 281 0
30MAR26 67.50 P 0.00 0.00 0.00 1.26 -0.42 9 0 122 0
30MAR26 70.00 P 0.00 0.00 0.00 2.74 -0.49 9 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 4.85 -0.47 9 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.28 -0.48 10 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.77 -0.54 13 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.62 -0.26 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.19 -0.05 27 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.76 -0.26 31 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.27 -0.28 34 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.71 -0.20 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 0.02 -0.02 10 0 58 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 -0.06 9 0 49 0
29JUN26 62.50 P 0.00 0.00 0.00 0.24 -0.13 9 0 157 0
29JUN26 65.00 P 0.00 0.00 0.00 0.67 -0.23 9 0 178 0
29JUN26 67.50 P 0.00 0.00 0.00 1.49 -0.37 9 0 22 0
29JUN26 70.00 P 3.85 3.85 3.85 2.90 -0.44 9 1 2 -1
29JUN26 72.50 P 0.00 0.00 0.00 4.89 -0.47 9 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.28 -0.48 10 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.77 -0.54 12 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.62 -0.26 20 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.19 -0.25 23 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.76 -0.26 26 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.27 -0.28 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.71 -0.20 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 15 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 0.01 -0.03 9 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.07 9 0 3 0
29SEP26 60.00 P 0.33 0.33 0.33 0.14 -0.13 9 2 25 +2
29SEP26 62.50 P 0.00 0.00 0.00 0.38 -0.25 9 0 76 0
29SEP26 65.00 P 0.00 0.00 0.00 0.88 -0.37 9 0 63 0
29SEP26 67.50 P 0.00 0.00 0.00 1.72 -0.45 9 0 60 0
29SEP26 70.00 P 4.40 4.40 4.40 3.07 -0.47 9 1 5 -1
29SEP26 72.50 P 0.00 0.00 0.00 4.97 -0.56 9 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.28 -0.53 9 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.77 -0.54 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.62 -0.26 18 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.19 -0.26 21 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.76 -0.26 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.27 -0.28 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.71 -0.21 27 0 0 0
TOTAL PUT 192 7,772 +165
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$ 52.10
27NOV25 36.00 C 0.00 0.00 0.00 16.16 +0.57 62 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 15.16 +0.41 55 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 14.16 +0.60 47 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 13.16 +0.60 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 12.37 +0.46 82 0 179 0
27NOV25 41.00 C 0.00 0.00 0.00 11.16 +0.45 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 10.17 +0.42 39 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 9.17 +0.60 33 0 15 0
27NOV25 44.00 C 0.00 0.00 0.00 8.41 +0.84 60 0 45 0
27NOV25 45.00 C 0.00 0.00 0.00 7.39 +0.61 52 0 139 0
27NOV25 46.00 C 0.00 0.00 0.00 6.36 +0.60 44 0 678 0
27NOV25 47.00 C 0.00 0.00 0.00 5.35 +0.62 38 0 1,370 0
27NOV25 48.00 C 0.00 0.00 0.00 4.24 +0.43 25 0 4,841 0
27NOV25 49.00 C 0.00 0.00 0.00 3.32 +0.46 24 0 1,180 0
27NOV25 50.00 C 0.00 0.00 0.00 2.45 +0.35 23 0 3,517 0
27NOV25 52.50 C 0.80 0.84 0.76 0.91 +0.17 24 70 5,154 +54
27NOV25 55.00 C 0.20 0.25 0.20 0.24 +0.07 25 59 2,485 +26
27NOV25 57.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 2,765 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2,094 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 601 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 53 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 26.38 +0.73 101 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 25.17 +0.40 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 24.23 +0.46 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 23.30 +0.66 75 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.46 +0.68 88 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.47 +0.78 84 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.48 +0.71 80 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.18 +0.65 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.34 +0.68 59 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.27 +0.50 38 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.43 +0.29 59 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 15.28 +0.53 33 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.35 +0.64 44 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.29 +0.60 29 0 0 0
30DEC25 40.00 C 11.85 11.85 11.85 12.37 +0.46 39 4 12 +4
30DEC25 41.00 C 0.00 0.00 0.00 11.35 +0.64 34 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 10.35 +0.60 30 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 9.59 +0.97 39 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.41 +0.37 28 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 7.39 +0.32 24 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 6.36 +0.20 18 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 5.76 +0.78 29 0 1,803 0
30DEC25 48.00 C 0.00 0.00 0.00 4.71 +0.24 24 0 2,041 0
30DEC25 49.00 C 0.00 0.00 0.00 3.86 +0.34 23 0 4,290 0
30DEC25 50.00 C 2.95 2.95 2.95 3.17 +0.30 23 10 3,573 -10
30DEC25 52.50 C 1.61 1.70 1.50 1.79 +0.18 24 11 1,668 +11
30DEC25 55.00 C 0.79 0.82 0.79 0.91 +0.10 25 21 1,398 +6
30DEC25 57.50 C 0.42 0.42 0.41 0.42 +0.03 25 12 985 0
30DEC25 60.00 C 0.00 0.00 0.00 0.16 0.00 25 0 424 0
30DEC25 62.50 C 0.00 0.00 0.00 0.06 0.00 25 0 256 0
30DEC25 65.00 C 0.00 0.00 0.00 0.02 0.00 25 0 85 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 331 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 15.36 +0.45 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.60 +0.79 43 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 13.42 +0.69 27 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.60 +0.69 37 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.53 +0.82 30 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.60 +0.63 31 0 0 0
29JAN26 43.00 C 8.87 8.87 8.87 9.63 +0.78 29 6 36 0
29JAN26 44.00 C 0.00 0.00 0.00 8.68 +0.64 27 0 162 0
29JAN26 45.00 C 6.98 6.98 6.98 7.59 +0.40 22 6 356 +6
29JAN26 46.00 C 0.00 0.00 0.00 6.89 +0.60 26 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 5.94 +0.39 24 0 556 0
29JAN26 48.00 C 4.52 4.52 4.52 5.20 +0.35 25 6 116 0
29JAN26 49.00 C 0.00 0.00 0.00 4.52 +0.32 25 0 2,353 0
29JAN26 50.00 C 3.19 3.19 3.19 3.89 +0.28 25 41 718 0
29JAN26 52.50 C 1.98 1.98 1.98 2.56 +0.18 26 47 1,276 +7
29JAN26 55.00 C 1.33 1.34 1.33 1.59 +0.11 26 4 318 +4
29JAN26 57.50 C 0.72 0.72 0.72 0.94 +0.06 27 15 933 0
29JAN26 60.00 C 0.46 0.48 0.46 0.52 +0.03 27 30 191 +30
29JAN26 62.50 C 0.27 0.29 0.27 0.29 +0.02 27 53 263 +48
29JAN26 65.00 C 0.00 0.00 0.00 0.15 0.00 27 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 12.60 +0.69 27 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.53 +0.54 17 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.60 +0.44 22 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.79 +0.64 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.68 +0.51 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.82 +0.45 22 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.07 +0.47 24 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.40 +0.51 25 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.56 +0.35 24 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 4.90 +0.32 25 0 75 0
26FEB26 50.00 C 0.00 0.00 0.00 4.29 +0.29 25 0 135 0
26FEB26 52.50 C 2.41 2.54 2.32 2.98 +0.21 25 82 97 +7
26FEB26 55.00 C 0.00 0.00 0.00 1.98 +0.13 26 0 71 0
26FEB26 57.50 C 1.11 1.11 1.11 1.27 +0.09 26 3 123 +3
26FEB26 60.00 C 0.00 0.00 0.00 0.78 +0.05 26 0 142 0
26FEB26 62.50 C 0.00 0.00 0.00 0.47 +0.03 26 0 60 0
26FEB26 65.00 C 0.00 0.00 0.00 0.28 +0.01 26 0 11 0
26FEB26 67.50 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
30MAR26 31.00 C 0.00 0.00 0.00 21.47 +0.78 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.52 +0.75 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.53 +0.76 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.57 +0.81 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.27 +0.50 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.43 +0.29 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.36 +0.45 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.60 +0.79 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.60 +0.80 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.60 +0.69 0 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 11.69 +0.66 19 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.72 +0.53 19 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.89 +0.53 22 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 9.09 +0.52 24 0 498 0
30MAR26 45.00 C 7.75 7.75 7.75 8.31 +0.49 25 1 308 -1
30MAR26 46.00 C 0.00 0.00 0.00 7.58 +0.49 26 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.87 +0.46 26 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 6.21 +0.44 27 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 5.59 +0.42 27 0 380 0
30MAR26 50.00 C 0.00 0.00 0.00 5.16 +0.55 28 0 1,667 0
30MAR26 52.50 C 2.94 3.00 2.94 3.73 +0.23 27 9 1,614 -7
30MAR26 55.00 C 0.00 0.00 0.00 2.72 +0.28 28 0 464 0
30MAR26 57.50 C 0.00 0.00 0.00 1.93 +0.22 28 0 3,151 0
30MAR26 60.00 C 0.00 0.00 0.00 1.34 +0.17 28 0 630 0
30MAR26 62.50 C 0.00 0.00 0.00 0.91 +0.13 28 0 339 0
30MAR26 65.00 C 0.00 0.00 0.00 0.60 +0.06 28 0 242 0
30MAR26 67.50 C 0.00 0.00 0.00 0.42 +0.07 29 0 91 0
30MAR26 70.00 C 0.00 0.00 0.00 0.27 +0.05 29 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.17 +0.03 29 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.53 +0.39 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.63 +0.52 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.75 +0.51 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.89 +0.50 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.04 +0.48 18 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.22 +0.46 21 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 11.41 +0.44 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.64 +0.42 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.89 +0.40 24 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 9.17 +0.37 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 8.48 +0.35 25 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.82 +0.32 26 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 7.20 +0.30 26 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 6.61 +0.28 26 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 6.05 +0.25 26 0 183 0
29JUN26 52.50 C 0.00 0.00 0.00 4.81 +0.20 27 0 492 0
29JUN26 55.00 C 0.00 0.00 0.00 3.76 +0.15 27 0 1,869 0
29JUN26 57.50 C 0.00 0.00 0.00 2.90 +0.10 27 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 2.21 +0.07 27 0 186 0
29JUN26 62.50 C 0.00 0.00 0.00 1.67 +0.05 27 0 145 0
29JUN26 65.00 C 0.00 0.00 0.00 1.26 +0.05 27 0 233 0
29JUN26 67.50 C 0.00 0.00 0.00 0.97 +0.07 28 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.71 +0.01 28 0 505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.50 -0.02 27 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.36 -0.01 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.27 0.00 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.19 0.00 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 16.55 +0.41 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.66 +0.55 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.79 +0.55 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.94 +0.55 0 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 13.10 +0.54 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.30 +0.54 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.51 +0.54 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.76 +0.54 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.03 +0.54 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.33 +0.53 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.66 +0.53 26 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 8.03 +0.53 26 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 7.43 +0.53 26 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.87 +0.50 27 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 6.32 +0.52 27 0 110 0
29SEP26 52.50 C 4.99 4.99 4.99 5.12 +0.51 27 20 390 +20
29SEP26 55.00 C 0.00 0.00 0.00 4.20 +0.49 28 0 128 0
29SEP26 57.50 C 0.00 0.00 0.00 3.29 +0.32 27 0 174 0
29SEP26 60.00 C 0.00 0.00 0.00 2.72 +0.41 28 0 99 0
29SEP26 62.50 C 0.00 0.00 0.00 2.17 +0.38 28 0 55 0
29SEP26 65.00 C 1.80 1.80 1.80 1.69 +0.32 28 15 30 +15
29SEP26 67.50 C 0.00 0.00 0.00 1.32 +0.29 28 0 44 0
29SEP26 70.00 C 0.00 0.00 0.00 1.02 +0.24 28 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 0.76 +0.19 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.59 - 28 0 0 -
TOTAL CALL 525 68,285 +223
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 173 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 242 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 551 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 451 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 988 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 597 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4,724 0
27NOV25 46.00 P 0.04 0.04 0.04 0.01 -0.01 26 5 2,771 0
27NOV25 47.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 4,658 0
27NOV25 48.00 P 0.00 0.00 0.00 0.07 -0.05 25 0 3,583 0
27NOV25 49.00 P 0.17 0.17 0.16 0.15 -0.10 25 67 2,054 -1
27NOV25 50.00 P 0.42 0.42 0.32 0.31 -0.17 24 35 3,518 +1
27NOV25 52.50 P 1.52 1.52 1.29 1.31 -0.33 26 57 372 0
27NOV25 55.00 P 0.00 0.00 0.00 3.13 -0.51 27 0 155 0
27NOV25 57.50 P 0.00 0.00 0.00 5.40 -0.60 0 0 13 0
27NOV25 60.00 P 0.00 0.00 0.00 7.90 -0.86 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 10.40 -0.93 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.23 -0.27 78 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 15.40 -0.60 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 17.90 -0.60 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.64 -0.36 99 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.28 -0.52 116 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 245 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 1,609 0
30DEC25 42.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 1,724 0
30DEC25 43.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 1,227 0
30DEC25 44.00 P 0.13 0.13 0.13 0.05 -0.05 25 10 3,444 0
30DEC25 45.00 P 0.18 0.18 0.14 0.10 -0.06 25 21 1,868 -21
30DEC25 46.00 P 0.00 0.00 0.00 0.17 -0.10 25 0 7,540 0
30DEC25 47.00 P 0.40 0.40 0.33 0.28 -0.13 25 17 6,237 +15
30DEC25 48.00 P 0.57 0.57 0.57 0.45 -0.16 25 5 4,166 +5
30DEC25 49.00 P 0.00 0.00 0.00 0.67 -0.20 25 0 1,765 0
30DEC25 50.00 P 1.07 1.07 1.07 0.97 -0.25 25 47 4,816 -45
30DEC25 52.50 P 2.29 2.29 2.20 2.08 -0.42 25 46 190 +40
30DEC25 55.00 P 0.00 0.00 0.00 3.71 -0.54 26 0 751 0
30DEC25 57.50 P 0.00 0.00 0.00 5.79 -0.41 28 0 120 0
30DEC25 60.00 P 0.00 0.00 0.00 8.17 -0.61 33 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 10.40 -0.93 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.23 -0.54 47 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.40 -0.60 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.25 -0.39 59 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.64 -0.61 60 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.28 -0.54 70 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.40 -0.66 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 27.90 -1.03 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.06 -0.04 27 0 93 0
29JAN26 42.00 P 0.00 0.00 0.00 0.10 -0.05 27 0 234 0
29JAN26 43.00 P 0.20 0.20 0.20 0.16 -0.06 27 6 74 0
29JAN26 44.00 P 0.00 0.00 0.00 0.24 -0.09 27 0 106 0
29JAN26 45.00 P 0.41 0.41 0.41 0.35 -0.12 27 21 1,148 0
29JAN26 46.00 P 0.59 0.59 0.51 0.49 -0.14 27 60 420 +45
29JAN26 47.00 P 0.71 0.71 0.71 0.69 -0.20 27 15 845 0
29JAN26 48.00 P 0.99 0.99 0.95 0.93 -0.24 27 60 3,800 +22
29JAN26 49.00 P 1.48 1.50 1.30 1.23 -0.28 27 262 3,127 +106
29JAN26 50.00 P 1.77 1.77 1.72 1.59 -0.32 27 120 3,314 +60
29JAN26 52.50 P 3.14 3.34 3.14 2.76 -0.42 28 61 2,282 +19
29JAN26 55.00 P 5.08 5.08 5.08 4.31 -0.51 28 6 60 0
29JAN26 57.50 P 0.00 0.00 0.00 6.21 -0.56 29 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.39 -0.59 31 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.77 -0.61 35 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.29 -0.62 40 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.86 -0.62 46 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.44 -0.62 53 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.86 -0.77 55 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.30 - 58 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.12 -0.05 27 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.18 -0.06 26 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.26 -0.08 26 0 20 0
26FEB26 44.00 P 0.00 0.00 0.00 0.37 -0.11 26 0 48 0
26FEB26 45.00 P 0.00 0.00 0.00 0.51 -0.14 27 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.69 -0.17 26 0 28 0
26FEB26 47.00 P 0.00 0.00 0.00 0.92 -0.20 27 0 40 0
26FEB26 48.00 P 0.00 0.00 0.00 1.19 -0.24 27 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 1.51 -0.28 27 0 30 0
26FEB26 50.00 P 0.00 0.00 0.00 1.89 -0.30 27 0 48 0
26FEB26 52.50 P 3.50 3.57 3.50 3.07 -0.40 27 2 31 +1
26FEB26 55.00 P 0.00 0.00 0.00 4.59 -0.48 27 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.44 -0.53 28 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.53 -0.58 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.84 -0.60 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.30 -0.61 36 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.86 -0.62 41 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.44 -0.62 46 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.01 -0.62 51 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.51 - 55 0 0 -
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 29 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 70 0
30MAR26 36.00 P 0.11 0.11 0.11 0.05 0.00 29 147 396 +145
30MAR26 37.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.22 -0.02 29 0 843 0
30MAR26 41.00 P 0.00 0.00 0.00 0.30 -0.03 29 0 536 0
30MAR26 42.00 P 0.00 0.00 0.00 0.40 -0.05 29 0 1,494 0
30MAR26 43.00 P 0.00 0.00 0.00 0.54 -0.05 29 0 3,085 0
30MAR26 44.00 P 0.75 0.75 0.75 0.68 -0.10 28 20 925 0
30MAR26 45.00 P 0.93 0.93 0.92 0.88 -0.11 29 4 1,117 -2
30MAR26 46.00 P 0.00 0.00 0.00 1.13 -0.11 29 0 1,415 0
30MAR26 47.00 P 0.00 0.00 0.00 1.41 -0.14 29 0 597 0
30MAR26 48.00 P 0.00 0.00 0.00 1.74 -0.13 29 0 771 0
30MAR26 49.00 P 0.00 0.00 0.00 2.10 -0.17 29 0 421 0
30MAR26 50.00 P 0.00 0.00 0.00 2.50 -0.20 29 0 1,218 0
30MAR26 52.50 P 0.00 0.00 0.00 3.72 -0.27 29 0 763 0
30MAR26 55.00 P 0.00 0.00 0.00 5.22 -0.32 30 0 33 0
30MAR26 57.50 P 0.00 0.00 0.00 6.97 -0.39 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.94 -0.47 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.12 -0.51 32 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.45 -0.55 35 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 15.89 -0.60 38 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 18.44 -0.62 42 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 21.01 -0.62 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.55 -0.53 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.16 -0.42 55 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.45 -0.69 55 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 -0.05 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.21 -0.06 28 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.28 -0.08 28 0 48 0
29JUN26 39.00 P 0.00 0.00 0.00 0.37 -0.09 28 0 146 0
29JUN26 40.00 P 0.00 0.00 0.00 0.48 -0.11 28 0 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.62 -0.12 28 0 213 0
29JUN26 42.00 P 0.84 0.85 0.84 0.77 -0.13 28 38 498 -38
29JUN26 43.00 P 0.00 0.00 0.00 0.96 -0.11 28 0 2,863 0
29JUN26 44.00 P 0.00 0.00 0.00 1.18 -0.20 28 0 622 0
29JUN26 45.00 P 0.00 0.00 0.00 1.43 -0.21 28 0 1,026 0
29JUN26 46.00 P 1.97 1.97 1.97 1.71 -0.26 28 1 1,299 -1
29JUN26 47.00 P 0.00 0.00 0.00 2.03 -0.26 28 0 459 0
29JUN26 48.00 P 2.60 2.60 2.60 2.38 -0.31 28 6 406 0
29JUN26 49.00 P 0.00 0.00 0.00 2.78 -0.31 28 0 207 0
29JUN26 50.00 P 3.72 3.72 3.72 3.20 -0.36 28 3 428 -3
29JUN26 52.50 P 0.00 0.00 0.00 4.44 -0.42 28 0 24 0
29JUN26 55.00 P 0.00 0.00 0.00 5.90 -0.47 28 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 7.58 -0.52 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.45 -0.56 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.50 -0.58 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.70 -0.60 31 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 16.03 -0.61 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.47 -0.62 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.01 -0.62 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.59 -0.62 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.16 -0.51 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.74 -0.40 49 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.45 +0.02 28 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.57 +0.01 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.70 +0.02 28 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 0.90 +0.06 28 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.08 +0.05 28 0 153 0
29SEP26 41.00 P 0.00 0.00 0.00 1.31 +0.06 28 0 131 0
29SEP26 42.00 P 0.00 0.00 0.00 1.55 +0.06 28 0 100 0
29SEP26 43.00 P 0.00 0.00 0.00 1.77 -0.06 27 0 375 0
29SEP26 44.00 P 0.00 0.00 0.00 2.07 0.00 27 0 266 0
29SEP26 45.00 P 0.00 0.00 0.00 2.38 -0.11 27 0 318 0
29SEP26 46.00 P 0.00 0.00 0.00 2.75 -0.13 27 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 3.13 -0.16 27 0 185 0
29SEP26 48.00 P 0.00 0.00 0.00 3.61 -0.15 28 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 4.03 -0.20 27 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.52 -0.19 27 0 52 0
29SEP26 52.50 P 0.00 0.00 0.00 5.86 -0.25 27 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 7.52 -0.28 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.21 -0.36 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.05 -0.37 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.97 -0.49 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.08 -0.46 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.23 -0.47 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.40 -0.59 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.75 -0.57 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.12 - 32 0 0 -
TOTAL PUT 1,142 104,921 +348
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$ 22.38
14NOV25 14.50 C 0.00 0.00 0.00 7.91 -0.06 230 0 0 0
14NOV25 15.00 C 0.00 0.00 0.00 7.41 -0.05 214 0 0 0
14NOV25 15.50 C 0.00 0.00 0.00 6.91 -0.05 198 0 0 0
14NOV25 16.00 C 0.00 0.00 0.00 6.41 -0.03 183 0 0 0
14NOV25 16.50 C 0.00 0.00 0.00 5.88 -0.11 0 0 0 0
14NOV25 17.00 C 0.00 0.00 0.00 5.41 -0.07 154 0 0 0
14NOV25 17.50 C 0.00 0.00 0.00 4.91 -0.03 139 0 0 0
14NOV25 18.00 C 0.00 0.00 0.00 4.41 -0.03 126 0 0 0
14NOV25 18.50 C 0.00 0.00 0.00 3.91 -0.16 112 0 0 0
14NOV25 19.00 C 0.00 0.00 0.00 3.41 -0.14 98 0 0 0
14NOV25 19.50 C 0.00 0.00 0.00 2.91 -0.13 85 0 0 0
14NOV25 20.00 C 0.00 0.00 0.00 2.41 -0.06 72 0 0 0
14NOV25 21.00 C 0.00 0.00 0.00 1.43 -0.06 52 0 0 0
14NOV25 22.00 C 0.55 0.55 0.35 0.53 -0.12 37 10 451 0
14NOV25 23.00 C 0.12 0.15 0.06 0.09 -0.09 36 2,484 710 +378
14NOV25 24.00 C 0.02 0.02 0.02 0.01 -0.02 40 50 121 +50
14NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
14NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
14NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
14NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
14NOV25 34.00 C 0.00 0.00 0.00 0.01 - 186 0 0 -
21NOV25 14.50 C 0.00 0.00 0.00 8.08 +0.07 183 0 0 0
21NOV25 15.00 C 0.00 0.00 0.00 7.41 -0.22 109 0 0 0
21NOV25 15.50 C 0.00 0.00 0.00 7.05 -0.12 153 0 0 0
21NOV25 16.00 C 0.00 0.00 0.00 6.57 +0.10 147 0 0 0
21NOV25 16.50 C 0.00 0.00 0.00 6.06 +0.07 134 0 0 0
21NOV25 17.00 C 0.00 0.00 0.00 5.56 +0.08 123 0 0 0
21NOV25 17.50 C 0.00 0.00 0.00 5.04 +0.08 109 0 0 0
21NOV25 18.00 C 0.00 0.00 0.00 4.53 +0.07 97 0 0 0
21NOV25 18.50 C 3.56 3.56 3.56 4.01 -0.06 84 2 2 0
21NOV25 19.00 C 0.00 0.00 0.00 3.50 -0.05 73 0 0 0
21NOV25 19.50 C 0.00 0.00 0.00 2.99 -0.06 62 0 0 0
21NOV25 20.00 C 0.00 0.00 0.00 2.48 -0.07 52 0 0 0
21NOV25 21.00 C 1.48 1.48 1.48 1.46 -0.11 31 1 1 0
21NOV25 22.00 C 0.59 0.64 0.58 0.68 -0.13 30 157 120 -114
21NOV25 23.00 C 0.30 0.30 0.17 0.22 -0.11 30 1,150 1,076 +481
21NOV25 24.00 C 0.08 0.08 0.08 0.05 -0.05 31 50 135 +50
21NOV25 25.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 1 0
21NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21NOV25 34.00 C 0.00 0.00 0.00 0.01 - 101 0 0 -
27NOV25 12.50 C 0.00 0.00 0.00 10.02 +0.07 169 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 9.51 -0.04 156 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 9.01 +0.01 146 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 8.57 +0.11 151 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 8.08 +0.07 143 0 0 0
27NOV25 15.00 C 7.34 7.34 7.34 7.44 -0.19 98 20 24 +20
27NOV25 15.50 C 0.00 0.00 0.00 7.05 -0.12 119 0 15 0
27NOV25 16.00 C 0.00 0.00 0.00 6.57 +0.10 114 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 6.06 +0.07 104 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 5.56 +0.08 96 0 10 0
27NOV25 17.50 C 0.00 0.00 0.00 5.04 +0.06 85 0 16 0
27NOV25 18.00 C 4.36 4.36 4.36 4.53 -0.06 75 20 19 0
27NOV25 18.50 C 0.00 0.00 0.00 4.01 -0.06 65 0 587 0
27NOV25 19.00 C 2.90 3.42 2.90 3.50 -0.06 56 11 994 +9
27NOV25 19.50 C 2.70 2.70 2.70 2.99 -0.06 48 50 1,422 -50
27NOV25 20.00 C 2.32 2.50 2.13 2.49 -0.06 41 115 4,182 -114
27NOV25 21.00 C 1.40 1.48 1.16 1.50 -0.10 28 469 10,443 -52
27NOV25 22.00 C 0.74 0.77 0.52 0.74 -0.13 27 993 1,718 -93
27NOV25 23.00 C 0.32 0.32 0.20 0.28 -0.12 27 232 652 -184
27NOV25 24.00 C 0.08 0.11 0.08 0.08 -0.07 27 280 1,228 +15
27NOV25 25.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 210 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 55 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 117 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 212 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
30DEC25 9.75 C 0.00 0.00 0.00 12.76 -0.09 123 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 12.52 -0.08 122 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 12.03 +0.02 117 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 11.43 -0.07 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 11.07 0.00 111 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 10.44 -0.23 61 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 10.02 -0.13 89 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 9.51 -0.22 82 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 9.01 -0.17 76 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.57 -0.07 81 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.08 +0.01 77 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.52 -0.22 63 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 7.05 -0.18 62 0 37 0
30DEC25 16.00 C 0.00 0.00 0.00 6.57 +0.10 60 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.06 +0.07 54 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 5.56 -0.10 50 0 301 0
30DEC25 17.50 C 0.00 0.00 0.00 5.04 -0.14 43 0 50 0
30DEC25 18.00 C 4.50 4.50 4.50 4.54 -0.12 39 1 1,048 0
30DEC25 18.50 C 3.99 4.10 3.99 4.09 -0.08 39 11 1,130 -11
30DEC25 19.00 C 3.50 3.50 3.50 3.50 -0.18 25 1 6,032 -1
30DEC25 19.50 C 2.90 2.90 2.74 3.06 -0.05 28 20 965 -10
30DEC25 20.00 C 2.45 2.45 2.45 2.56 -0.14 24 5 2,727 -5
30DEC25 21.00 C 1.62 1.62 1.61 1.69 -0.16 22 55 2,536 0
30DEC25 22.00 C 1.03 1.09 0.89 1.00 -0.18 22 294 3,871 -118
30DEC25 23.00 C 0.59 0.63 0.44 0.55 -0.18 23 673 2,735 +66
30DEC25 24.00 C 0.33 0.33 0.24 0.26 -0.16 23 215 658 +149
30DEC25 25.00 C 0.20 0.20 0.17 0.11 -0.10 23 109 782 +89
30DEC25 26.00 C 0.09 0.10 0.09 0.04 -0.06 23 550 888 +500
30DEC25 27.00 C 0.00 0.00 0.00 0.02 -0.03 25 10 88 +2
30DEC25 28.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 13 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 33 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
30DEC25 34.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
29JAN26 12.50 C 0.00 0.00 0.00 10.27 +0.09 94 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 9.51 -0.22 56 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 9.11 -0.07 68 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.57 -0.10 59 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 8.11 +0.04 59 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.62 -0.13 56 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.05 -0.18 44 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.65 -0.05 51 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.15 -0.04 47 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.66 0.00 43 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 5.04 -0.18 28 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 4.62 -0.04 33 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 4.14 -0.03 31 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 3.70 -0.09 31 0 248 0
29JAN26 19.50 C 0.00 0.00 0.00 3.21 -0.12 28 0 320 0
29JAN26 20.00 C 2.44 2.44 2.44 2.75 -0.15 26 15 2,027 0
29JAN26 21.00 C 1.94 1.97 1.94 1.97 -0.07 25 300 1,687 0
29JAN26 22.00 C 1.26 1.26 1.22 1.28 -0.14 23 110 1,595 +10
29JAN26 23.00 C 0.79 0.83 0.79 0.81 -0.12 24 93 3,300 +20
29JAN26 24.00 C 0.47 0.47 0.47 0.49 -0.11 24 100 218 +100
29JAN26 25.00 C 0.28 0.28 0.28 0.27 -0.08 24 10 124 -10
29JAN26 26.00 C 0.20 0.20 0.20 0.14 -0.06 24 70 87 +50
29JAN26 27.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 15 0
29JAN26 28.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 50 0
29JAN26 29.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 8.60 -0.16 50 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.11 -0.16 47 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.69 -0.10 51 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.25 +0.02 51 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.65 -0.10 40 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.15 -0.14 37 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.67 -0.12 35 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.05 -0.25 0 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 4.65 -0.12 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.14 -0.13 23 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 3.70 -0.20 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.21 -0.25 22 0 15 0
26FEB26 20.00 C 3.01 3.01 3.01 2.76 -0.25 21 1 16 +1
26FEB26 21.00 C 0.00 0.00 0.00 2.08 -0.16 23 0 60 0
26FEB26 22.00 C 1.41 1.41 1.39 1.45 -0.14 23 2 1,003 0
26FEB26 23.00 C 0.99 0.99 0.99 1.01 -0.11 24 1 25 +1
26FEB26 24.00 C 0.64 0.68 0.64 0.66 -0.10 24 200 401 +177
26FEB26 25.00 C 0.00 0.00 0.00 0.40 -0.09 24 0 71 0
26FEB26 26.00 C 0.30 0.30 0.28 0.24 -0.06 24 303 202 -101
26FEB26 27.00 C 0.00 0.00 0.00 0.13 -0.05 24 0 20 0
26FEB26 28.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 15 0
26FEB26 29.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 -0.01 24 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
26FEB26 34.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 12.88 +0.03 79 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 12.64 -0.07 77 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 12.22 -0.01 81 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.57 -0.10 57 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 11.07 -0.14 53 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.75 +0.08 69 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 10.27 +0.09 66 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.63 -0.10 50 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.13 -0.12 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.64 -0.25 44 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 8.14 -0.24 40 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 7.69 -0.19 41 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 7.25 +0.02 42 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 6.79 +0.04 41 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 6.20 -0.09 33 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 5.73 -0.06 31 0 355 0
30MAR26 17.50 C 0.00 0.00 0.00 5.13 -0.17 19 0 201 0
30MAR26 18.00 C 0.00 0.00 0.00 4.65 -0.22 19 0 3,714 0
30MAR26 18.50 C 0.00 0.00 0.00 4.14 -0.13 15 0 2,441 0
30MAR26 19.00 C 3.83 3.83 3.79 3.88 -0.12 26 2 1,671 -2
30MAR26 19.50 C 0.00 0.00 0.00 3.28 -0.22 20 0 1,980 0
30MAR26 20.00 C 0.00 0.00 0.00 3.07 -0.13 26 0 4,312 0
30MAR26 21.00 C 2.24 2.24 2.24 2.30 -0.07 24 25 1,194 +9
30MAR26 22.00 C 1.56 1.56 1.56 1.64 -0.13 23 5 1,341 +5
30MAR26 23.00 C 1.13 1.13 1.10 1.18 -0.14 23 18 911 0
30MAR26 24.00 C 0.00 0.00 0.00 0.82 -0.13 24 0 182 0
30MAR26 25.00 C 0.50 0.60 0.50 0.54 -0.11 24 35 324 +30
30MAR26 26.00 C 0.00 0.00 0.00 0.34 -0.10 23 0 20 0
30MAR26 27.00 C 0.30 0.30 0.30 0.21 -0.08 23 101 101 -15
30MAR26 28.00 C 0.20 0.21 0.20 0.13 -0.05 24 20 264 +5
30MAR26 29.00 C 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
30MAR26 30.00 C 0.11 0.11 0.11 0.05 -0.02 24 60 192 +60
30MAR26 31.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 11.21 0.00 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.75 +0.01 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.29 +0.04 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.80 +0.03 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 9.25 -0.17 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.79 -0.10 41 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 8.34 -0.04 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.84 -0.04 38 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 7.25 -0.01 28 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 6.81 -0.19 30 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 6.29 -0.24 26 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 5.73 -0.32 15 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 5.43 +0.10 28 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 4.84 -0.30 21 0 575 0
29JUN26 18.50 C 0.00 0.00 0.00 4.53 -0.17 26 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 4.14 -0.14 26 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 3.71 -0.17 25 0 735 0
29JUN26 20.00 C 0.00 0.00 0.00 3.38 -0.13 25 0 236 0
29JUN26 21.00 C 0.00 0.00 0.00 2.65 -0.12 24 0 625 0
29JUN26 22.00 C 0.00 0.00 0.00 2.06 -0.09 24 0 276 0
29JUN26 23.00 C 1.53 1.61 1.53 1.58 -0.13 24 4 191 0
29JUN26 24.00 C 1.17 1.17 1.17 1.18 -0.12 24 102 142 +98
29JUN26 25.00 C 0.00 0.00 0.00 0.86 -0.12 24 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 0.62 -0.10 24 0 165 0
29JUN26 27.00 C 0.00 0.00 0.00 0.43 -0.09 24 0 600 0
29JUN26 28.00 C 0.00 0.00 0.00 0.30 -0.07 24 0 119 0
29JUN26 29.00 C 0.00 0.00 0.00 0.21 -0.05 24 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.14 -0.04 24 0 115 0
29JUN26 31.00 C 0.23 0.23 0.23 0.09 -0.04 24 10 10 +10
29JUN26 32.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 - 24 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 10.29 -0.06 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.80 -0.05 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.31 -0.11 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.85 -0.04 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.34 -0.04 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.95 +0.02 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.34 -0.17 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.96 -0.11 33 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 6.48 -0.05 31 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 6.05 -0.10 31 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 5.61 -0.11 30 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.05 -0.09 26 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 4.62 -0.19 25 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 4.19 -0.30 24 0 512 0
29SEP26 19.50 C 0.00 0.00 0.00 3.96 0.00 27 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 3.45 -0.12 24 0 343 0
29SEP26 21.00 C 0.00 0.00 0.00 2.84 -0.14 24 0 91 0
29SEP26 22.00 C 0.00 0.00 0.00 2.32 -0.14 25 0 135 0
29SEP26 23.00 C 1.80 1.80 1.75 1.87 -0.14 25 14 128 +14
29SEP26 24.00 C 1.40 1.43 1.40 1.50 -0.13 25 2 471 +1
29SEP26 25.00 C 0.00 0.00 0.00 1.19 -0.13 25 0 60 0
29SEP26 26.00 C 0.00 0.00 0.00 0.94 -0.12 25 0 14 0
29SEP26 27.00 C 0.00 0.00 0.00 0.76 -0.08 25 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 0.61 -0.06 26 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 0.47 -0.09 26 0 6 0
29SEP26 30.00 C 0.42 0.42 0.42 0.36 -0.08 26 5 58 +5
29SEP26 31.00 C 0.00 0.00 0.00 0.28 -0.06 26 0 22 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 -0.06 26 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 -0.05 26 0 0 0
29SEP26 34.00 C 0.27 0.27 0.15 0.12 - 26 11 9 -
TOTAL CALL 9,657 109,315 +1,525
14NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
14NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
14NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
14NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
14NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
14NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
14NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
14NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14NOV25 21.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 51 0
14NOV25 22.00 P 0.28 0.28 0.11 0.13 -0.06 35 252 220 +180
14NOV25 23.00 P 0.70 0.70 0.70 0.70 -0.05 36 2 12 +2
14NOV25 24.00 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
14NOV25 25.00 P 0.00 0.00 0.00 2.62 +0.05 0 0 0 -5
14NOV25 26.00 P 0.00 0.00 0.00 3.62 +0.06 0 0 0 0
14NOV25 27.00 P 0.00 0.00 0.00 4.62 +0.06 0 0 0 0
14NOV25 28.00 P 0.00 0.00 0.00 5.62 +0.06 0 0 0 0
14NOV25 29.00 P 0.00 0.00 0.00 6.62 -0.12 0 0 0 0
14NOV25 30.00 P 0.00 0.00 0.00 7.62 +0.06 0 0 0 0
14NOV25 31.00 P 0.00 0.00 0.00 8.62 +0.06 0 0 0 0
14NOV25 32.00 P 0.00 0.00 0.00 9.62 +0.05 0 0 0 0
14NOV25 33.00 P 0.00 0.00 0.00 10.62 +0.06 0 0 0 0
14NOV25 34.00 P 0.00 0.00 0.00 11.62 - 0 0 0 -
21NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21NOV25 19.50 P 0.01 0.02 0.01 0.01 0.00 40 240 90 +90
21NOV25 20.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
21NOV25 21.00 P 0.10 0.10 0.10 0.06 -0.03 31 10 61 0
21NOV25 22.00 P 0.44 0.44 0.37 0.27 -0.06 30 162 484 +158
21NOV25 23.00 P 1.02 1.02 0.88 0.84 -0.05 32 2 2 +2
21NOV25 24.00 P 0.00 0.00 0.00 1.67 -0.02 33 0 0 0
21NOV25 25.00 P 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
21NOV25 26.00 P 0.00 0.00 0.00 3.62 +0.06 0 0 0 0
21NOV25 27.00 P 0.00 0.00 0.00 4.62 -0.08 0 0 0 0
21NOV25 28.00 P 0.00 0.00 0.00 5.62 +0.06 0 0 0 0
21NOV25 29.00 P 0.00 0.00 0.00 6.62 -0.12 0 0 0 0
21NOV25 30.00 P 0.00 0.00 0.00 7.62 +0.06 0 0 0 0
21NOV25 31.00 P 0.00 0.00 0.00 8.62 +0.06 0 0 0 0
21NOV25 32.00 P 0.00 0.00 0.00 9.62 +0.05 0 0 0 0
21NOV25 33.00 P 0.00 0.00 0.00 10.62 +0.06 0 0 0 0
21NOV25 34.00 P 0.00 0.00 0.00 11.62 - 0 0 0 -
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 45 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 220 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 142 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 242 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 698 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,765 0
27NOV25 18.00 P 0.01 0.01 0.01 0.01 0.00 47 110 2,139 0
27NOV25 18.50 P 0.01 0.01 0.01 0.01 0.00 42 15 2,769 0
27NOV25 19.00 P 0.02 0.02 0.02 0.01 0.00 37 10 4,509 -10
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 3,038 0
27NOV25 20.00 P 0.05 0.05 0.04 0.01 -0.02 27 16 7,014 -6
27NOV25 21.00 P 0.14 0.14 0.08 0.08 -0.05 27 688 459 -64
27NOV25 22.00 P 0.42 0.48 0.32 0.32 -0.08 26 1,132 1,459 +622
27NOV25 23.00 P 1.07 1.10 0.84 0.88 -0.06 28 459 474 +395
27NOV25 24.00 P 1.77 2.00 1.77 1.70 -0.02 30 56 52 +52
27NOV25 25.00 P 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 3.62 +0.06 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 4.62 -0.08 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 5.77 +0.09 80 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 6.77 +0.03 89 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 7.62 +0.06 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 8.62 -0.04 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 9.62 +0.02 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 10.62 +0.05 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 11.62 - 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 89 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 79 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 62 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 58 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 47 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 0.00 0.00 0.00 0.01 0.00 37 0 1,083 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,004 0
30DEC25 17.50 P 0.03 0.03 0.03 0.01 0.00 30 10 1,822 -10
30DEC25 18.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 2,543 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 5,273 0
30DEC25 19.00 P 0.06 0.06 0.05 0.02 -0.03 24 175 17,917 +45
30DEC25 19.50 P 0.08 0.08 0.07 0.04 -0.04 23 37 9,486 0
30DEC25 20.00 P 0.11 0.12 0.09 0.07 -0.06 23 268 2,428 +137
30DEC25 21.00 P 0.28 0.30 0.21 0.21 -0.11 22 185 1,163 -20
30DEC25 22.00 P 0.70 0.70 0.58 0.55 -0.10 23 210 1,682 +29
30DEC25 23.00 P 0.00 0.00 0.00 1.09 -0.10 24 0 42 0
30DEC25 24.00 P 0.00 0.00 0.00 1.84 -0.04 25 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 2.70 -0.03 26 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.73 +0.06 34 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.75 +0.05 41 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.77 +0.09 48 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.77 +0.03 54 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.75 +0.19 57 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.62 -0.04 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.62 +0.02 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.62 +0.05 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.62 - 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 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 802 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 3,050 0
29JAN26 18.00 P 0.06 0.06 0.06 0.02 -0.02 24 120 931 +87
29JAN26 18.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 1,151 0
29JAN26 19.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 1,132 0
29JAN26 19.50 P 0.13 0.13 0.13 0.11 -0.04 24 2 1,794 0
29JAN26 20.00 P 0.23 0.23 0.18 0.17 -0.05 24 126 3,482 +5
29JAN26 21.00 P 0.43 0.43 0.43 0.38 -0.06 23 1 63 +1
29JAN26 22.00 P 0.82 0.82 0.72 0.73 -0.07 23 63 560 +60
29JAN26 23.00 P 0.00 0.00 0.00 1.27 -0.07 24 0 3 0
29JAN26 24.00 P 0.00 0.00 0.00 1.98 -0.04 25 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.83 -0.02 27 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 3.76 +0.03 30 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.75 +0.05 34 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.77 +0.09 40 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.77 +0.03 44 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.75 +0.13 47 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.62 -0.04 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.62 +0.02 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.62 +0.04 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.75 - 61 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 29 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 0.00 25 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 0.00 25 0 245 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 101 0
26FEB26 18.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 115 0
26FEB26 19.00 P 0.13 0.13 0.13 0.11 -0.04 23 26 1,145 0
26FEB26 19.50 P 0.00 0.00 0.00 0.17 -0.04 23 0 1,000 0
26FEB26 20.00 P 0.23 0.23 0.23 0.25 -0.04 23 50 146 +50
26FEB26 21.00 P 0.57 0.57 0.57 0.50 -0.05 23 5 1,015 0
26FEB26 22.00 P 0.00 0.00 0.00 0.86 -0.06 23 0 1,001 0
26FEB26 23.00 P 0.00 0.00 0.00 1.39 -0.06 23 0 0 0
26FEB26 24.00 P 2.10 2.10 2.10 2.07 -0.05 24 45 46 +45
26FEB26 25.00 P 0.00 0.00 0.00 2.88 -0.05 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.76 +0.03 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.77 +0.07 31 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.77 +0.09 35 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.77 +0.03 39 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.75 +0.13 42 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.66 0.00 40 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.66 +0.06 43 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.65 +0.07 45 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.75 - 55 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 0.00 0.00 0.01 0.00 26 0 1,153 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 2,004 0
30MAR26 16.50 P 0.07 0.07 0.07 0.02 -0.01 24 50 1,091 -50
30MAR26 17.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 1,503 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 2,688 0
30MAR26 18.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 2,280 0
30MAR26 18.50 P 0.16 0.16 0.16 0.12 -0.03 24 103 1,227 -100
30MAR26 19.00 P 0.00 0.00 0.00 0.17 -0.05 23 0 2,274 0
30MAR26 19.50 P 0.28 0.29 0.22 0.24 -0.05 23 413 1,429 -163
30MAR26 20.00 P 0.32 0.33 0.31 0.33 -0.06 23 160 2,918 +85
30MAR26 21.00 P 0.66 0.66 0.57 0.59 -0.07 23 61 1,324 +61
30MAR26 22.00 P 1.06 1.06 0.96 0.97 -0.08 23 266 415 +215
30MAR26 23.00 P 1.52 1.52 1.50 1.50 -0.08 23 200 236 +200
30MAR26 24.00 P 0.00 0.00 0.00 2.16 -0.12 23 0 94 0
30MAR26 25.00 P 0.00 0.00 0.00 2.98 -0.05 25 0 42 0
30MAR26 26.00 P 3.90 3.99 3.90 3.80 -0.06 25 12 12 +12
30MAR26 27.00 P 4.85 5.06 4.85 4.77 0.00 28 24 24 +24
30MAR26 28.00 P 0.00 0.00 0.00 5.77 +0.03 32 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.77 +0.03 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.75 +0.13 38 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.66 0.00 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.66 +0.06 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.65 +0.07 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.75 - 49 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 0.01 -0.01 24 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 219 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 69 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 264 0
29JUN26 16.50 P 0.14 0.14 0.14 0.09 -0.03 23 30 1,245 +30
29JUN26 17.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 1,211 0
29JUN26 17.50 P 0.20 0.20 0.20 0.19 -0.04 24 10 528 -10
29JUN26 18.00 P 0.00 0.00 0.00 0.26 -0.03 24 0 1,223 0
29JUN26 18.50 P 0.35 0.35 0.33 0.33 -0.04 23 4 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.43 -0.06 23 0 1,317 0
29JUN26 19.50 P 0.00 0.00 0.00 0.55 -0.06 23 0 800 0
29JUN26 20.00 P 0.76 0.76 0.66 0.69 -0.07 23 15 642 0
29JUN26 21.00 P 1.12 1.12 1.05 1.05 -0.07 23 15 56 +15
29JUN26 22.00 P 1.53 1.53 1.53 1.50 -0.07 23 50 73 0
29JUN26 23.00 P 0.00 0.00 0.00 2.05 -0.07 23 0 141 0
29JUN26 24.00 P 0.00 0.00 0.00 2.71 -0.06 23 0 60 0
29JUN26 25.00 P 3.43 3.45 3.41 3.45 -0.05 23 80 130 +80
29JUN26 26.00 P 0.00 0.00 0.00 4.21 +0.04 23 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.11 +0.15 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.90 +0.06 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.81 -0.01 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.75 +0.10 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.69 +0.03 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.66 +0.05 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.65 +0.07 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.75 - 34 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 34 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 -0.03 26 0 23 0
29SEP26 16.00 P 0.21 0.21 0.21 0.18 -0.03 26 5 606 +5
29SEP26 16.50 P 0.27 0.27 0.27 0.24 -0.04 26 30 239 +30
29SEP26 17.00 P 0.00 0.00 0.00 0.31 -0.04 26 0 260 0
29SEP26 17.50 P 0.43 0.43 0.43 0.40 -0.05 26 2 360 0
29SEP26 18.00 P 0.50 0.50 0.50 0.50 -0.04 26 1 506 -1
29SEP26 18.50 P 0.61 0.61 0.61 0.62 -0.05 26 50 242 +50
29SEP26 19.00 P 0.00 0.00 0.00 0.76 -0.03 26 0 140 0
29SEP26 19.50 P 1.01 1.01 1.01 0.91 -0.06 26 3 209 +3
29SEP26 20.00 P 1.15 1.19 1.12 1.10 -0.06 26 26 459 +2
29SEP26 21.00 P 1.55 1.55 1.55 1.51 -0.08 26 2 920 0
29SEP26 22.00 P 2.10 2.10 2.10 2.01 -0.08 26 2 696 +2
29SEP26 23.00 P 0.00 0.00 0.00 2.57 -0.08 26 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.21 -0.08 27 0 50 0
29SEP26 25.00 P 0.00 0.00 0.00 3.92 -0.07 27 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 4.68 -0.06 27 0 263 0
29SEP26 27.00 P 0.00 0.00 0.00 5.49 -0.04 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.34 -0.03 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.23 -0.02 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.15 +0.02 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.08 +0.01 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.99 +0.01 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.97 +0.03 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.90 - 35 0 0 -
TOTAL PUT 6,091 135,483 +2,335
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 0.48 -0.01 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.23 -0.01 0 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.19 0.00 95 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.14 0.00 70 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.10 -0.01 67 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.07 -0.01 69 0 101 0
30DEC25 0.55 C 0.00 0.00 0.00 0.05 0.00 74 0 146 0
30DEC25 0.60 C 0.00 0.00 0.00 0.03 0.00 69 0 1,522 0
30DEC25 0.65 C 0.00 0.00 0.00 0.02 0.00 72 0 950 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 67 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 77 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 87 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 96 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 111 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 118 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 124 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 130 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.24 0.00 67 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.20 0.00 69 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.17 0.00 76 0 13 0
30MAR26 0.45 C 0.00 0.00 0.00 0.14 0.00 76 0 17 0
30MAR26 0.50 C 0.00 0.00 0.00 0.11 -0.02 72 0 95 0
30MAR26 0.55 C 0.00 0.00 0.00 0.09 -0.01 73 0 212 0
30MAR26 0.60 C 0.00 0.00 0.00 0.08 0.00 79 0 44 0
30MAR26 0.65 C 0.00 0.00 0.00 0.06 -0.01 74 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.05 -0.01 76 0 9 0
30MAR26 0.75 C 0.00 0.00 0.00 0.04 -0.01 75 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.03 -0.01 73 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.02 -0.01 68 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 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 73 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 80 0 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.38 -0.01 0 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 0.00 80 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.23 0.00 83 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.20 0.00 82 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.17 -0.01 79 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.15 0.00 81 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.13 0.00 80 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.11 -0.01 78 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.10 0.00 81 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.09 0.00 82 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.07 -0.01 76 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.06 -0.01 76 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.05 -0.01 74 0 0 0
TOTAL CALL 0 7,132 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 490 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 161 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 129 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 100 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 76 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.03 0.00 87 0 191 0
30DEC25 0.50 P 0.00 0.00 0.00 0.04 0.00 72 0 330 0
30DEC25 0.55 P 0.00 0.00 0.00 0.08 +0.02 90 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 90 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 0.24 +0.01 101 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.28 0.00 93 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.33 0.00 102 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.38 0.00 110 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.43 0.00 118 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.48 0.00 126 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.53 +0.01 133 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.58 +0.01 139 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.63 +0.01 145 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 200 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 0.00 77 0 35 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 +0.01 90 0 119 0
30MAR26 0.40 P 0.00 0.00 0.00 0.04 0.00 82 0 126 0
30MAR26 0.45 P 0.00 0.00 0.00 0.05 -0.01 72 0 314 0
30MAR26 0.50 P 0.00 0.00 0.00 0.09 0.00 85 0 446 0
30MAR26 0.55 P 0.00 0.00 0.00 0.12 0.00 86 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.15 0.00 84 0 29 0
30MAR26 0.65 P 0.00 0.00 0.00 0.18 -0.01 80 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.22 -0.01 82 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.27 0.00 90 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.31 0.00 89 0 724 0
30MAR26 0.85 P 0.00 0.00 0.00 0.35 -0.01 86 0 320 0
30MAR26 0.90 P 0.43 0.44 0.43 0.40 0.00 92 220 220 +220
30MAR26 0.95 P 0.00 0.00 0.00 0.45 0.00 98 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.49 -0.01 92 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.54 0.00 97 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.59 0.00 101 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.64 0.00 106 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 75 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.02 -0.01 75 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.04 0.00 81 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.06 0.00 81 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.08 -0.01 78 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.11 0.00 80 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.14 0.00 80 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.17 -0.01 79 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.21 0.00 82 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.24 -0.01 78 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.28 -0.01 78 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.32 -0.01 78 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.36 -0.01 77 0 0 0
TOTAL PUT 220 6,309 +220
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$ 13.29
27NOV25 9.25 C 0.00 0.00 0.00 4.06 +0.06 74 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.81 +0.06 68 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.58 +0.08 80 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.80 +0.05 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 1.81 +0.06 29 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.32 +0.05 27 0 1 0
27NOV25 12.50 C 0.89 0.89 0.89 0.86 +0.02 27 11 30 +9
27NOV25 13.00 C 0.54 0.54 0.54 0.48 +0.02 27 1 156 -1
27NOV25 13.50 C 0.24 0.30 0.24 0.22 0.00 27 32 338 +8
27NOV25 14.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 374 0
27NOV25 14.50 C 0.04 0.04 0.04 0.03 0.00 28 75 293 -1
27NOV25 15.00 C 0.02 0.02 0.02 0.01 0.00 30 12 280 -12
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 43 0 526 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 130 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 330 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 260 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 38 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 108 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC25 8.75 C 0.00 0.00 0.00 4.58 +0.10 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.33 +0.06 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.09 +0.06 43 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.84 +0.09 39 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.59 +0.06 35 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.34 +0.04 31 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.85 +0.03 31 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.36 +0.06 29 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.88 +0.04 27 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.44 +0.03 27 0 93 0
30DEC25 12.50 C 1.09 1.09 1.09 1.04 +0.04 26 2 352 0
30DEC25 13.00 C 0.00 0.00 0.00 0.71 0.00 26 0 150 0
30DEC25 13.50 C 0.47 0.47 0.47 0.47 0.00 27 14 324 -14
30DEC25 14.00 C 0.00 0.00 0.00 0.29 0.00 27 0 1,345 0
30DEC25 14.50 C 0.23 0.23 0.18 0.17 0.00 28 205 422 +156
30DEC25 15.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 897 0
30DEC25 15.50 C 0.00 0.00 0.00 0.05 0.00 28 0 92 0
30DEC25 16.00 C 0.05 0.05 0.05 0.03 0.00 29 10 408 +10
30DEC25 16.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 371 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 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 4.11 +0.08 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.88 +0.08 37 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.65 +0.11 39 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.40 +0.10 36 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.90 +0.05 30 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.46 +0.11 32 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.98 +0.04 28 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.58 +0.04 28 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.20 +0.02 27 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 0.90 +0.01 28 0 265 0
29JAN26 13.50 C 0.00 0.00 0.00 0.66 0.00 28 0 364 0
29JAN26 14.00 C 0.52 0.52 0.52 0.48 +0.01 29 12 192 +12
29JAN26 14.50 C 0.00 0.00 0.00 0.33 +0.01 29 0 71 0
29JAN26 15.00 C 0.00 0.00 0.00 0.22 +0.01 29 0 64 0
29JAN26 15.50 C 0.21 0.21 0.21 0.14 0.00 29 1 31 +1
29JAN26 16.00 C 0.13 0.13 0.13 0.09 0.00 29 15 31 0
29JAN26 16.50 C 0.00 0.00 0.00 0.06 0.00 29 0 30 0
29JAN26 17.00 C 0.08 0.08 0.08 0.04 0.00 30 2 19 +2
29JAN26 17.50 C 0.00 0.00 0.00 0.02 0.00 29 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 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 4.23 +0.15 47 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.95 +0.11 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.67 +0.08 32 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.47 +0.12 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.99 +0.10 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.52 +0.09 31 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.07 +0.04 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.68 +0.04 28 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.31 +0.01 27 0 1 0
26FEB26 13.00 C 0.00 0.00 0.00 1.02 0.00 27 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.79 +0.01 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.60 +0.01 29 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.44 +0.01 29 0 16 0
26FEB26 15.00 C 0.00 0.00 0.00 0.31 0.00 28 0 21 0
26FEB26 15.50 C 0.30 0.30 0.30 0.22 0.00 29 1 1 +1
26FEB26 16.00 C 0.22 0.22 0.22 0.15 0.00 28 30 30 +30
26FEB26 16.50 C 0.00 0.00 0.00 0.10 0.00 28 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.07 0.00 29 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.48 +0.10 41 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.23 +0.10 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.00 +0.10 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.75 +0.09 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.52 +0.10 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.05 +0.16 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.58 +0.12 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.18 +0.10 29 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.82 +0.04 29 0 26 0
30MAR26 12.50 C 0.00 0.00 0.00 1.49 +0.04 29 0 61 0
30MAR26 13.00 C 0.00 0.00 0.00 1.20 +0.04 29 0 6 0
30MAR26 13.50 C 0.00 0.00 0.00 0.96 +0.03 29 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 0.75 +0.04 29 0 132 0
30MAR26 14.50 C 0.00 0.00 0.00 0.60 +0.02 30 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.45 +0.01 29 0 18 0
30MAR26 15.50 C 0.00 0.00 0.00 0.34 +0.01 29 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.25 0.00 29 0 16 0
30MAR26 16.50 C 0.00 0.00 0.00 0.19 +0.01 30 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 41 0
30MAR26 17.50 C 0.00 0.00 0.00 0.10 0.00 30 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 0.00 29 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 0.00 30 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 30 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 0.00 30 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 4.35 +0.08 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.11 +0.10 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.88 +0.19 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.66 +0.16 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.25 +0.20 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.85 +0.18 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.47 +0.16 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.09 +0.10 30 0 1 0
29JUN26 12.50 C 0.00 0.00 0.00 1.78 +0.09 30 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 1.51 +0.02 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.29 +0.08 30 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 1.05 +0.02 30 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.87 +0.02 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.73 +0.01 30 0 8 0
29JUN26 15.50 C 0.00 0.00 0.00 0.60 +0.01 30 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.49 +0.01 30 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.39 +0.01 30 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.32 +0.01 30 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.25 +0.01 30 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 0.00 30 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 0.00 30 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 0.00 30 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.37 +0.10 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.11 +0.10 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.91 +0.17 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.69 +0.15 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.29 +0.13 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.88 +0.07 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.52 +0.05 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.28 +0.10 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.99 +0.08 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.73 +0.07 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.46 +0.02 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.28 -0.01 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.12 +0.05 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.94 +0.01 30 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.84 +0.05 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.73 +0.05 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 +0.01 31 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 +0.01 31 0 29 0
29SEP26 17.50 C 0.00 0.00 0.00 0.44 0.00 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 0.00 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 +0.01 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 0.00 31 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 +0.01 31 0 38 0
TOTAL CALL 423 11,613 +201
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 64 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 255 0
27NOV25 12.00 P 0.00 0.00 0.00 0.02 0.00 31 0 125 0
27NOV25 12.50 P 0.05 0.05 0.04 0.05 -0.02 27 25 447 +5
27NOV25 13.00 P 0.13 0.17 0.13 0.17 -0.04 27 95 685 +47
27NOV25 13.50 P 0.41 0.41 0.36 0.40 -0.05 26 117 370 -117
27NOV25 14.00 P 0.00 0.00 0.00 0.79 -0.04 29 0 240 0
27NOV25 14.50 P 0.00 0.00 0.00 1.22 -0.06 27 0 176 0
27NOV25 15.00 P 0.00 0.00 0.00 1.71 -0.06 0 0 26 0
27NOV25 15.50 P 0.00 0.00 0.00 2.21 -0.06 0 0 35 0
27NOV25 16.00 P 0.00 0.00 0.00 2.71 -0.06 0 0 7 0
27NOV25 16.50 P 0.00 0.00 0.00 3.21 -0.06 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.72 -0.05 62 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.21 -0.06 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.71 -0.06 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.22 -0.05 79 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.71 -0.06 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.22 -0.05 89 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 139 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.02 0.00 29 0 418 0
30DEC25 11.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 410 0
30DEC25 12.00 P 0.09 0.09 0.08 0.09 -0.03 27 190 563 -90
30DEC25 12.50 P 0.20 0.20 0.18 0.20 -0.03 27 83 587 +47
30DEC25 13.00 P 0.33 0.36 0.32 0.36 -0.05 26 55 372 +43
30DEC25 13.50 P 0.00 0.00 0.00 0.62 -0.05 27 0 425 0
30DEC25 14.00 P 0.00 0.00 0.00 0.96 -0.04 28 0 1,284 0
30DEC25 14.50 P 0.00 0.00 0.00 1.32 -0.07 27 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 1.75 -0.12 27 0 182 0
30DEC25 15.50 P 0.00 0.00 0.00 2.22 -0.12 27 0 10 0
30DEC25 16.00 P 0.00 0.00 0.00 2.74 -0.03 35 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.24 -0.09 40 0 6 0
30DEC25 17.00 P 0.00 0.00 0.00 3.72 -0.07 39 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.22 -0.11 43 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.71 -0.10 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.22 -0.05 50 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.71 -0.10 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.22 -0.09 57 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.72 -0.09 60 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 0.00 30 0 40 0
29JAN26 11.00 P 0.05 0.05 0.05 0.05 -0.01 28 2 60 -2
29JAN26 11.50 P 0.10 0.10 0.10 0.10 -0.02 28 30 166 0
29JAN26 12.00 P 0.17 0.17 0.17 0.19 -0.02 28 1 124 +1
29JAN26 12.50 P 0.30 0.30 0.30 0.33 -0.02 28 30 221 0
29JAN26 13.00 P 0.48 0.52 0.48 0.53 -0.02 28 58 374 -8
29JAN26 13.50 P 0.00 0.00 0.00 0.78 -0.03 28 0 404 0
29JAN26 14.00 P 0.00 0.00 0.00 1.10 -0.03 29 0 261 0
29JAN26 14.50 P 0.00 0.00 0.00 1.44 -0.05 28 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 1.84 -0.05 29 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 2.27 -0.09 28 0 10 0
29JAN26 16.00 P 0.00 0.00 0.00 2.74 -0.09 29 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.24 -0.09 33 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 3.72 -0.09 33 0 1 0
29JAN26 17.50 P 0.00 0.00 0.00 4.22 -0.11 36 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.71 -0.10 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.22 -0.07 42 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.71 -0.10 0 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 0.01 -0.01 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 115 0
26FEB26 11.50 P 0.00 0.00 0.00 0.15 -0.02 27 0 100 0
26FEB26 12.00 P 0.00 0.00 0.00 0.26 -0.02 28 0 142 0
26FEB26 12.50 P 0.00 0.00 0.00 0.41 -0.03 28 0 107 0
26FEB26 13.00 P 0.00 0.00 0.00 0.60 -0.04 27 0 55 0
26FEB26 13.50 P 0.00 0.00 0.00 0.87 -0.04 28 0 18 0
26FEB26 14.00 P 0.00 0.00 0.00 1.19 -0.04 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.51 -0.06 28 0 5 0
26FEB26 15.00 P 0.00 0.00 0.00 1.90 -0.11 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.34 -0.10 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.76 -0.09 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.24 -0.09 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.72 -0.09 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.22 -0.11 33 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 0.00 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 29 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 30 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 118 0
30MAR26 11.50 P 0.21 0.21 0.21 0.23 -0.02 29 1 162 +1
30MAR26 12.00 P 0.31 0.31 0.31 0.36 -0.04 29 1 187 0
30MAR26 12.50 P 0.00 0.00 0.00 0.53 -0.04 29 0 193 0
30MAR26 13.00 P 0.00 0.00 0.00 0.74 -0.03 29 0 101 0
30MAR26 13.50 P 0.00 0.00 0.00 1.00 -0.04 29 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 1.30 -0.08 29 0 144 0
30MAR26 14.50 P 0.00 0.00 0.00 1.63 -0.09 29 0 53 0
30MAR26 15.00 P 0.00 0.00 0.00 2.00 -0.10 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.40 -0.12 29 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.85 -0.11 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.24 -0.17 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.73 -0.17 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.22 -0.16 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.71 -0.10 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.22 -0.15 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.71 -0.10 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.22 -0.09 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.72 -0.09 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 -0.01 29 0 27 0
29JUN26 11.00 P 0.00 0.00 0.00 0.34 -0.01 29 0 157 0
29JUN26 11.50 P 0.41 0.41 0.41 0.47 -0.02 29 25 55 +24
29JUN26 12.00 P 0.00 0.00 0.00 0.64 -0.02 29 0 186 0
29JUN26 12.50 P 0.00 0.00 0.00 0.83 -0.03 29 0 65 0
29JUN26 13.00 P 0.00 0.00 0.00 1.05 -0.07 29 0 51 0
29JUN26 13.50 P 0.00 0.00 0.00 1.33 -0.09 29 0 82 0
29JUN26 14.00 P 0.00 0.00 0.00 1.63 -0.08 29 0 95 0
29JUN26 14.50 P 0.00 0.00 0.00 1.95 -0.11 29 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.32 -0.11 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.68 -0.12 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.07 -0.16 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.49 -0.13 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.90 -0.18 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.33 -0.18 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.77 -0.17 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.22 -0.19 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.71 -0.18 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.22 -0.09 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 -0.02 30 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 -0.05 30 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.52 -0.05 31 0 294 0
29SEP26 11.50 P 0.00 0.00 0.00 0.67 -0.05 30 0 346 0
29SEP26 12.00 P 0.89 0.89 0.89 0.88 -0.06 31 1 313 +1
29SEP26 12.50 P 0.00 0.00 0.00 1.11 -0.06 31 0 201 0
29SEP26 13.00 P 1.38 1.38 1.38 1.38 -0.04 32 1 95 +1
29SEP26 13.50 P 0.00 0.00 0.00 1.66 -0.04 32 0 112 0
29SEP26 14.00 P 0.00 0.00 0.00 1.96 -0.05 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.29 -0.04 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.64 -0.05 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.00 -0.06 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.39 -0.06 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.79 -0.06 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.21 -0.06 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.64 -0.06 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.08 -0.06 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.53 -0.06 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.99 -0.06 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.43 -0.09 37 0 0 0
TOTAL PUT 715 13,418 -47
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$ 14.23
27NOV25 8.75 C 0.00 0.00 0.00 5.61 +0.02 158 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 5.36 +0.15 151 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.99 +0.02 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.73 +0.01 0 0 2 0
27NOV25 9.75 C 0.00 0.00 0.00 4.50 -0.09 75 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.36 +0.02 122 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.86 +0.03 108 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.34 +0.12 90 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.74 -0.06 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.24 -0.04 0 0 172 0
27NOV25 12.50 C 0.00 0.00 0.00 1.75 +0.03 22 0 293 0
27NOV25 13.00 C 0.00 0.00 0.00 1.27 +0.02 27 0 552 0
27NOV25 13.50 C 0.75 0.77 0.75 0.80 -0.01 23 16 578 -15
27NOV25 14.00 C 0.42 0.42 0.38 0.45 0.00 26 41 798 -10
27NOV25 14.50 C 0.19 0.19 0.18 0.20 -0.01 25 10 579 +2
27NOV25 15.00 C 0.08 0.08 0.08 0.08 0.00 26 1 2,070 0
27NOV25 15.50 C 0.00 0.00 0.00 0.03 0.00 28 0 91 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,004 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 501 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.52 +0.03 63 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.27 +0.03 57 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.02 -0.10 50 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.77 +0.03 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.61 +0.02 85 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.36 +0.12 81 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.02 +0.03 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.78 -0.03 45 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.53 -0.06 41 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.36 +0.02 65 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.86 0.00 57 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.34 +0.02 46 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.79 -0.05 26 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 2.31 0.00 27 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.84 -0.01 26 0 964 0
30DEC25 13.00 C 0.00 0.00 0.00 1.40 +0.06 26 0 606 0
30DEC25 13.50 C 0.95 0.97 0.95 1.00 +0.03 25 45 609 0
30DEC25 14.00 C 0.62 0.62 0.62 0.69 +0.01 25 15 654 +15
30DEC25 14.50 C 0.43 0.43 0.41 0.47 +0.02 26 115 490 -6
30DEC25 15.00 C 0.27 0.27 0.27 0.29 +0.01 26 125 289 +100
30DEC25 15.50 C 0.00 0.00 0.00 0.18 +0.02 27 0 147 0
30DEC25 16.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 282 0
30DEC25 16.50 C 0.00 0.00 0.00 0.05 0.00 27 0 26 0
30DEC25 17.00 C 0.00 0.00 0.00 0.03 0.00 28 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 +0.01 29 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 35 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 5.61 +0.02 63 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 5.36 +0.09 59 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.05 +0.03 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.80 -0.01 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.53 -0.06 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.36 +0.02 46 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.88 -0.02 44 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.34 +0.02 31 0 3 0
29JAN26 11.50 C 0.00 0.00 0.00 2.85 0.00 28 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 2.39 +0.01 28 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.94 -0.02 26 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 1.53 -0.01 26 0 9 0
29JAN26 13.50 C 0.00 0.00 0.00 1.16 +0.02 25 0 15 0
29JAN26 14.00 C 0.84 0.84 0.84 0.86 0.00 26 8 67 +8
29JAN26 14.50 C 0.00 0.00 0.00 0.62 +0.01 26 0 16 0
29JAN26 15.00 C 0.41 0.41 0.41 0.45 +0.03 27 1 51 +1
29JAN26 15.50 C 0.00 0.00 0.00 0.30 +0.02 26 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.13 +0.02 27 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.05 +0.01 27 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 4.83 +0.02 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.58 -0.01 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.36 +0.02 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.88 -0.05 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.38 -0.01 29 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.90 +0.01 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.45 0.00 26 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.04 -0.01 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.63 -0.03 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.27 0.00 25 0 250 0
26FEB26 14.00 C 0.00 0.00 0.00 0.96 -0.01 25 0 500 0
26FEB26 14.50 C 0.00 0.00 0.00 0.73 0.00 25 0 250 0
26FEB26 15.00 C 0.00 0.00 0.00 0.54 0.00 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.38 -0.01 25 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.28 0.00 26 0 9 0
26FEB26 16.50 C 0.00 0.00 0.00 0.19 0.00 26 0 5 0
26FEB26 17.00 C 0.00 0.00 0.00 0.13 0.00 26 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.06 0.00 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 6.58 +0.03 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.34 +0.03 35 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.09 -0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.84 +0.02 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.61 +0.02 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.36 +0.04 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.11 +0.03 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.86 +0.03 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.61 +0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.38 0.00 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.91 -0.03 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.43 +0.01 27 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 2.96 +0.01 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.53 +0.03 26 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 2.12 -0.01 26 0 45 0
30MAR26 13.00 C 0.00 0.00 0.00 1.75 -0.03 26 0 109 0
30MAR26 13.50 C 0.00 0.00 0.00 1.39 +0.01 25 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 1.12 +0.03 25 0 44 0
30MAR26 14.50 C 0.00 0.00 0.00 0.88 +0.01 26 0 13 0
30MAR26 15.00 C 0.00 0.00 0.00 0.68 +0.03 26 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.51 +0.01 26 0 23 0
30MAR26 16.00 C 0.00 0.00 0.00 0.41 +0.03 27 0 8 0
30MAR26 16.50 C 0.00 0.00 0.00 0.30 +0.01 26 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 100 0
30MAR26 17.50 C 0.00 0.00 0.00 0.16 +0.01 27 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 0.06 +0.01 27 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 5.65 +0.03 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.41 +0.03 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.13 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.89 -0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.68 +0.06 26 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.47 -0.02 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.94 -0.09 20 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.52 +0.04 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.07 +0.03 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.70 +0.05 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.32 +0.04 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.96 +0.03 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.68 +0.06 27 0 100 0
29JUN26 14.00 C 0.00 0.00 0.00 1.39 +0.03 27 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 1.20 +0.09 28 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.96 +0.05 27 0 26 0
29JUN26 15.50 C 0.77 0.77 0.77 0.79 +0.05 27 15 56 +10
29JUN26 16.00 C 0.00 0.00 0.00 0.64 +0.04 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.52 +0.04 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.42 +0.03 28 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.28 +0.03 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 5.66 +0.03 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.42 +0.03 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.18 +0.03 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.95 -0.03 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.68 0.00 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.47 -0.02 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.05 +0.02 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.57 +0.03 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.23 +0.04 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.77 +0.03 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.44 +0.04 27 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 2.20 +0.10 29 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.92 +0.04 29 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 1.67 +0.04 29 0 31 0
29SEP26 14.50 C 1.20 1.20 1.20 1.40 +0.04 28 2 20 +2
29SEP26 15.00 C 0.00 0.00 0.00 1.24 +0.03 29 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 1.06 +0.03 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.89 +0.04 28 0 2 0
29SEP26 16.50 C 0.00 0.00 0.00 0.75 +0.03 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.64 +0.03 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 +0.03 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 +0.03 29 0 0 0
TOTAL CALL 394 15,055 +107
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 262 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 134 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,676 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 542 0
27NOV25 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 527 0
27NOV25 13.50 P 0.08 0.08 0.08 0.07 0.00 26 51 1,145 -48
27NOV25 14.00 P 0.21 0.22 0.21 0.20 -0.01 26 22 2,430 +22
27NOV25 14.50 P 0.47 0.50 0.47 0.47 0.00 27 8 569 +5
27NOV25 15.00 P 0.00 0.00 0.00 0.85 -0.01 28 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 1.31 +0.01 33 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 1.79 -0.02 36 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.30 0.00 47 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 2.77 -0.05 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.30 0.00 61 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 3.77 -0.03 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.30 -0.01 73 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.84 +0.03 90 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.32 -0.02 91 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 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 62 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 47 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 39 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 163 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 337 0
30DEC25 12.00 P 0.00 0.00 0.00 0.02 0.00 27 0 659 0
30DEC25 12.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 696 0
30DEC25 13.00 P 0.13 0.13 0.13 0.13 +0.02 27 81 267 +41
30DEC25 13.50 P 0.00 0.00 0.00 0.23 0.00 26 0 469 0
30DEC25 14.00 P 0.42 0.43 0.42 0.41 0.00 26 16 399 +2
30DEC25 14.50 P 0.00 0.00 0.00 0.68 +0.02 27 0 155 0
30DEC25 15.00 P 1.04 1.04 1.04 1.02 +0.02 27 15 30 +15
30DEC25 15.50 P 0.00 0.00 0.00 1.41 +0.05 28 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 1.85 +0.01 30 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 2.35 +0.03 35 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.77 -0.05 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.30 -0.02 38 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.77 -0.03 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.40 +0.09 58 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.85 +0.04 56 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.32 -0.02 56 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.82 +0.02 59 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 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 31 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 0.00 0.00 0.06 0.00 27 0 136 0
29JAN26 12.50 P 0.00 0.00 0.00 0.11 0.00 26 0 130 0
29JAN26 13.00 P 0.00 0.00 0.00 0.21 +0.01 26 0 212 0
29JAN26 13.50 P 0.36 0.36 0.36 0.35 +0.01 26 15 42 +15
29JAN26 14.00 P 0.00 0.00 0.00 0.55 +0.02 26 0 11 0
29JAN26 14.50 P 0.00 0.00 0.00 0.81 +0.02 26 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.13 +0.02 27 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.50 +0.06 27 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.92 +0.03 29 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.36 +0.02 29 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.78 -0.09 26 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.30 -0.08 32 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.80 0.00 35 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.40 +0.09 47 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 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.01 26 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 0.00 0.00 0.00 0.09 -0.01 26 0 8 0
26FEB26 12.50 P 0.00 0.00 0.00 0.17 0.00 26 0 33 0
26FEB26 13.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 36 0
26FEB26 13.50 P 0.00 0.00 0.00 0.44 +0.01 26 0 250 0
26FEB26 14.00 P 0.00 0.00 0.00 0.64 +0.01 26 0 500 0
26FEB26 14.50 P 0.00 0.00 0.00 0.90 0.00 26 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.21 +0.03 26 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.55 +0.04 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.96 +0.07 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.36 -0.09 26 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.89 +0.02 31 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.32 -0.06 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.80 -0.01 31 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.40 +0.09 42 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 34 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 27 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 0.11 0.11 0.11 0.09 0.00 27 15 52 +15
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 0.24 +0.01 26 0 66 0
30MAR26 13.00 P 0.35 0.38 0.35 0.37 +0.02 26 110 166 +10
30MAR26 13.50 P 0.53 0.56 0.53 0.54 +0.01 26 154 284 +129
30MAR26 14.00 P 0.00 0.00 0.00 0.75 +0.01 26 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 1.01 0.00 27 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.30 -0.03 26 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.65 +0.02 27 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.05 +0.01 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.43 -0.04 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.89 +0.02 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.32 -0.06 28 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.80 -0.01 29 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.40 +0.09 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.85 +0.04 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.32 -0.02 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.82 +0.02 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 28 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 0.00 28 0 27 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 8 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 +0.02 28 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.28 +0.02 28 0 20 0
29JUN26 12.00 P 0.00 0.00 0.00 0.40 +0.02 28 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.55 +0.02 28 0 39 0
29JUN26 13.00 P 0.00 0.00 0.00 0.73 +0.02 28 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 0.95 +0.02 28 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.19 +0.01 28 0 137 0
29JUN26 14.50 P 0.00 0.00 0.00 1.46 +0.01 28 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 1.77 -0.01 28 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.14 +0.04 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.49 0.00 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 2.83 -0.05 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.27 -0.03 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.72 -0.01 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.15 -0.02 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.60 -0.02 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.03 -0.06 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.52 -0.01 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.00 -0.01 35 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 29 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 0.08 +0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.01 29 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 0.15 +0.01 29 0 32 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 +0.01 29 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 0.32 +0.01 29 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.44 +0.01 29 0 11 0
29SEP26 12.00 P 0.00 0.00 0.00 0.58 +0.01 29 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.75 +0.01 29 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 0.95 +0.01 29 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 1.18 +0.01 29 0 13 0
29SEP26 14.00 P 1.48 1.49 1.48 1.44 +0.01 30 23 37 +23
29SEP26 14.50 P 0.00 0.00 0.00 1.72 +0.01 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.03 0.00 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.36 0.00 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.72 0.00 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.09 0.00 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.49 0.00 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.90 0.00 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.32 0.00 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.76 -0.01 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.20 +0.11 33 0 0 0
TOTAL PUT 510 15,911 +229
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$ 12.10
27NOV25 8.00 C 0.00 0.00 0.00 4.11 +0.18 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.91 +0.31 111 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.66 +0.31 103 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.41 +0.31 96 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.18 +0.30 96 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.86 +0.25 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 2.61 +0.27 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.37 +0.26 46 0 20 0
27NOV25 10.00 C 0.00 0.00 0.00 2.12 +0.27 41 0 27 0
27NOV25 10.50 C 0.00 0.00 0.00 1.62 +0.27 31 0 97 0
27NOV25 11.00 C 0.88 1.00 0.88 1.12 +0.24 21 22 161 -2
27NOV25 11.50 C 0.50 0.64 0.50 0.65 +0.22 21 28 2,019 +22
27NOV25 12.00 C 0.22 0.29 0.21 0.30 +0.14 23 180 799 -5
27NOV25 12.50 C 0.08 0.10 0.08 0.11 +0.07 25 201 453 +100
27NOV25 13.00 C 0.04 0.04 0.04 0.03 +0.02 25 30 195 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.63 +0.27 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.38 +0.26 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.13 +0.27 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.88 +0.22 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.60 +0.25 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.39 +0.18 48 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.23 +0.27 78 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.91 +0.30 55 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.66 +0.30 50 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.41 +0.31 46 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.18 +0.30 49 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.87 +0.26 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.71 +0.32 47 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.37 +0.24 0 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 2.22 +0.27 40 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.72 +0.31 32 0 94 0
30DEC25 11.00 C 0.00 0.00 0.00 1.20 +0.22 21 0 193 0
30DEC25 11.50 C 0.65 0.72 0.65 0.79 +0.19 21 28 1,312 -3
30DEC25 12.00 C 0.37 0.45 0.36 0.47 +0.11 21 284 873 +272
30DEC25 12.50 C 0.22 0.22 0.21 0.26 +0.09 22 35 568 +35
30DEC25 13.00 C 0.10 0.11 0.10 0.13 +0.05 23 22 426 +22
30DEC25 13.50 C 0.05 0.06 0.05 0.06 +0.02 23 73 78 +73
30DEC25 14.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 4.25 +0.29 61 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.00 +0.37 57 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.66 +0.23 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.42 +0.20 28 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.23 +0.31 43 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.91 +0.23 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.74 +0.28 38 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.40 +0.18 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.24 +0.25 31 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.72 +0.19 22 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 1.32 +0.26 24 0 50 0
29JAN26 11.50 C 0.76 0.83 0.76 0.90 +0.19 21 30 655 0
29JAN26 12.00 C 0.00 0.00 0.00 0.60 +0.15 22 0 523 0
29JAN26 12.50 C 0.00 0.00 0.00 0.41 +0.13 24 0 258 0
29JAN26 13.00 C 0.20 0.20 0.20 0.23 +0.08 23 1 258 0
29JAN26 13.50 C 0.00 0.00 0.00 0.14 +0.06 24 0 70 0
29JAN26 14.00 C 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.00 +0.32 46 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.66 +0.23 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.44 +0.17 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.23 +0.29 33 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.95 +0.18 22 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.74 +0.21 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.54 +0.26 32 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.24 +0.24 23 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.72 +0.13 15 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.34 +0.21 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.97 +0.17 21 0 101 0
26FEB26 12.00 C 0.00 0.00 0.00 0.68 +0.14 21 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.47 +0.12 22 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.30 +0.07 22 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.18 +0.05 22 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.74 +0.33 59 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.44 +0.23 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.19 +0.25 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.95 +0.21 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.70 +0.26 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.45 +0.19 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.25 +0.29 40 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.00 +0.30 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.72 +0.26 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.53 +0.26 35 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.25 +0.23 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.98 +0.21 20 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.76 +0.23 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.54 +0.24 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.28 +0.22 22 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.82 +0.16 20 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.43 +0.16 21 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.09 +0.16 22 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.80 +0.15 22 0 394 0
30MAR26 12.50 C 0.00 0.00 0.00 0.58 +0.13 22 0 62 0
30MAR26 13.00 C 0.00 0.00 0.00 0.42 +0.10 23 0 33 0
30MAR26 13.50 C 0.00 0.00 0.00 0.29 +0.08 23 0 7 0
30MAR26 14.00 C 0.00 0.00 0.00 0.19 +0.06 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.12 +0.04 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.46 +0.20 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.25 +0.29 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.00 +0.29 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.72 +0.24 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.53 +0.26 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.27 +0.25 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.99 +0.21 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.76 +0.23 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.54 +0.23 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.30 +0.22 22 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.86 +0.17 22 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.50 +0.18 23 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.18 +0.15 23 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 0.92 +0.12 23 0 952 0
29JUN26 12.50 C 0.00 0.00 0.00 0.73 +0.13 24 0 389 0
29JUN26 13.00 C 0.50 0.53 0.50 0.56 +0.12 25 7 52 +7
29JUN26 13.50 C 0.00 0.00 0.00 0.42 +0.10 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.31 +0.09 25 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.22 +0.06 24 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.16 +0.05 24 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.12 +0.04 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.25 +0.29 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.00 +0.28 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.73 +0.25 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.53 +0.26 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.27 +0.25 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.00 +0.20 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.81 +0.24 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.54 +0.18 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.33 +0.17 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.98 +0.22 24 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.64 +0.21 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.36 +0.16 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.12 +0.18 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.94 +0.16 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.74 +0.12 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.59 +0.09 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.47 +0.08 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.38 +0.08 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.31 +0.08 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 +0.07 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 +0.05 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 +0.04 25 0 0 0
TOTAL CALL 941 12,263 +521
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 38 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 87 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 121 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 135 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 887 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 415 0
27NOV25 11.00 P 0.02 0.02 0.02 0.01 -0.01 26 1 701 -1
27NOV25 11.50 P 0.09 0.09 0.07 0.05 -0.04 24 15 330 -15
27NOV25 12.00 P 0.27 0.27 0.21 0.18 -0.13 23 30 166 +30
27NOV25 12.50 P 0.00 0.00 0.00 0.50 -0.21 25 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.94 -0.22 30 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 1.44 -0.22 40 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 1.96 -0.20 54 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.40 -0.33 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 2.97 -0.19 75 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.46 -0.20 81 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 3.96 -0.20 88 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.40 -0.26 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 230 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 484 0
30DEC25 10.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 515 0
30DEC25 11.00 P 0.06 0.06 0.06 0.06 -0.03 23 4 241 +4
30DEC25 11.50 P 0.18 0.18 0.18 0.15 -0.09 22 10 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.32 -0.15 22 0 16 0
30DEC25 12.50 P 0.63 0.63 0.63 0.63 -0.18 24 1 1 +1
30DEC25 13.00 P 0.00 0.00 0.00 1.01 -0.16 25 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.46 -0.20 27 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.96 -0.26 34 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.47 -0.26 40 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.97 -0.20 45 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.47 -0.21 50 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.02 -0.19 61 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.52 -0.15 66 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 36 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 0.00 31 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 60 0
29JAN26 11.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 217 0
29JAN26 11.50 P 0.22 0.22 0.22 0.24 -0.07 23 1 553 0
29JAN26 12.00 P 0.00 0.00 0.00 0.45 -0.10 23 0 75 0
29JAN26 12.50 P 0.00 0.00 0.00 0.73 -0.15 24 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.08 -0.20 24 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.50 -0.17 26 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.97 -0.25 29 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.47 -0.26 33 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.99 -0.21 39 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.48 -0.22 43 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.02 -0.19 50 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.52 -0.15 54 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 0.01 0.00 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.15 -0.06 22 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.29 -0.07 22 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 0.49 -0.13 22 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.77 -0.15 23 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.12 -0.16 23 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.53 -0.19 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.98 -0.25 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.47 -0.26 30 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.99 -0.21 35 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.48 -0.22 38 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.02 -0.19 44 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.52 -0.15 48 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 23 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 139 0
30MAR26 10.50 P 0.00 0.00 0.00 0.12 -0.03 23 0 310 0
30MAR26 11.00 P 0.00 0.00 0.00 0.21 -0.07 22 0 17 0
30MAR26 11.50 P 0.45 0.45 0.45 0.36 -0.09 22 1 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.58 -0.13 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.86 -0.15 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.21 -0.15 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.59 -0.19 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.00 -0.23 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.47 -0.26 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.99 -0.21 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.48 -0.22 34 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.02 -0.19 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.52 -0.15 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 24 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 24 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.01 24 0 28 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 -0.02 24 0 21 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 -0.02 24 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 -0.02 24 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 -0.04 24 0 196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.49 -0.06 24 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.70 -0.12 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.96 -0.10 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.27 -0.14 24 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.61 -0.14 24 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.98 -0.19 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.40 -0.17 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.83 -0.23 25 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.30 -0.19 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.72 -0.24 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.24 -0.18 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.70 -0.19 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 0.00 26 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.01 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.01 25 0 14 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 -0.02 25 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 -0.01 26 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 -0.05 25 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 -0.04 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 -0.04 26 0 11 0
29SEP26 11.50 P 0.00 0.00 0.00 0.87 -0.08 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.13 -0.13 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.48 -0.11 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.81 -0.14 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.18 -0.15 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.57 -0.18 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.98 -0.16 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.42 -0.14 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.85 -0.15 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.24 -0.19 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.73 -0.19 28 0 0 0
TOTAL PUT 63 8,273 +19
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 1.60 +0.01 105 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.50 +0.01 97 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 1.20 0.00 75 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 1.10 -0.01 69 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 1.01 +0.01 77 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.90 +0.01 56 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.80 -0.01 49 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.70 -0.01 43 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.60 0.00 37 0 3 0
27NOV25 3.90 C 0.00 0.00 0.00 0.50 +0.01 31 0 6 0
27NOV25 4.00 C 0.41 0.41 0.41 0.41 0.00 34 10 68 0
27NOV25 4.10 C 0.30 0.30 0.28 0.31 0.00 27 32 2,283 -2
27NOV25 4.20 C 0.19 0.19 0.19 0.22 0.00 24 2 1,237 0
27NOV25 4.30 C 0.15 0.15 0.11 0.14 -0.01 22 10 1,426 -4
27NOV25 4.40 C 0.09 0.09 0.05 0.08 0.00 22 152 1,698 -17
27NOV25 4.50 C 0.05 0.05 0.03 0.04 0.00 21 56 818 +30
27NOV25 4.60 C 0.02 0.02 0.02 0.02 -0.01 22 39 345 +9
27NOV25 4.70 C 0.01 0.01 0.01 0.01 0.00 24 100 380 +100
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 564 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 62 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 86 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 440 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.85 +0.05 103 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.75 +0.06 97 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.65 +0.04 91 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.51 0.00 57 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.45 +0.04 79 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.34 +0.03 69 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.24 +0.03 64 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.14 +0.03 59 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.04 +0.03 54 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.91 0.00 30 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.81 0.00 27 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.73 +0.02 35 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.63 +0.01 31 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.52 0.00 23 0 29 0
30DEC25 4.00 C 0.40 0.40 0.40 0.41 -0.03 12 1 470 -1
30DEC25 4.10 C 0.00 0.00 0.00 0.33 -0.01 18 0 723 0
30DEC25 4.20 C 0.25 0.25 0.25 0.26 0.00 20 4 10,408 -4
30DEC25 4.30 C 0.00 0.00 0.00 0.19 0.00 20 0 3,280 0
30DEC25 4.40 C 0.14 0.14 0.11 0.13 -0.01 19 12 2,054 +8
30DEC25 4.50 C 0.09 0.09 0.09 0.10 0.00 21 2 1,903 0
30DEC25 4.60 C 0.07 0.07 0.06 0.07 +0.01 22 28 10,118 +20
30DEC25 4.70 C 0.00 0.00 0.00 0.04 0.00 20 0 815 0
30DEC25 4.80 C 0.00 0.00 0.00 0.03 0.00 22 0 2,140 0
30DEC25 4.90 C 0.00 0.00 0.00 0.02 0.00 23 0 3,025 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 8,970 0
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 54 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.65 +0.02 69 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.45 +0.03 59 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.34 +0.02 51 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.24 +0.02 47 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.14 +0.02 43 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.04 +0.02 39 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.92 +0.01 24 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.82 0.00 21 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.74 +0.03 28 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.63 +0.01 21 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.54 +0.02 21 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.46 +0.01 22 0 602 0
29JAN26 4.10 C 0.00 0.00 0.00 0.38 +0.01 22 0 1,343 0
29JAN26 4.20 C 0.00 0.00 0.00 0.29 0.00 19 0 92 0
29JAN26 4.30 C 0.00 0.00 0.00 0.23 0.00 20 0 61 0
29JAN26 4.40 C 0.14 0.16 0.14 0.18 0.00 20 30 574 +20
29JAN26 4.50 C 0.12 0.12 0.12 0.13 0.00 20 102 1,212 0
29JAN26 4.60 C 0.00 0.00 0.00 0.10 0.00 20 0 92 0
29JAN26 4.70 C 0.00 0.00 0.00 0.07 -0.01 20 0 106 0
29JAN26 4.80 C 0.04 0.04 0.04 0.05 0.00 20 1 195 0
29JAN26 4.90 C 0.00 0.00 0.00 0.04 0.00 22 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.03 0.00 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 31 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
26FEB26 2.90 C 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.46 +0.04 52 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.34 +0.02 40 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.24 +0.02 37 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.14 +0.02 33 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.04 +0.01 30 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.96 +0.05 34 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.83 +0.01 18 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.74 +0.02 21 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.63 -0.04 11 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.48 +0.01 21 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.41 +0.02 22 0 0 0
26FEB26 4.20 C 0.31 0.31 0.31 0.33 +0.01 20 2 12 +2
26FEB26 4.30 C 0.25 0.25 0.25 0.27 +0.01 20 7 37 +7
26FEB26 4.40 C 0.20 0.20 0.18 0.21 0.00 20 56 87 +56
26FEB26 4.50 C 0.00 0.00 0.00 0.16 -0.01 19 0 35 0
26FEB26 4.60 C 0.00 0.00 0.00 0.13 0.00 20 0 130 0
26FEB26 4.70 C 0.10 0.10 0.10 0.10 0.00 20 7 47 +7
26FEB26 4.80 C 0.00 0.00 0.00 0.07 -0.01 20 0 128 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 -0.01 20 0 61 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 0.00 21 0 70 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 0.00 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 0.00 33 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
30MAR26 2.60 C 0.00 0.00 0.00 1.85 +0.02 54 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.75 +0.02 50 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.65 +0.02 46 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.53 -0.01 27 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.46 +0.03 43 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.34 0.00 31 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.24 +0.02 28 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.14 0.00 24 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.04 0.00 21 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 0.96 +0.04 27 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.85 +0.02 21 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.78 +0.02 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.66 -0.01 18 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.59 +0.01 21 0 32 0
30MAR26 4.00 C 0.44 0.44 0.44 0.52 +0.02 22 3 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.43 0.00 20 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.37 +0.01 21 0 2,698 0
30MAR26 4.30 C 0.00 0.00 0.00 0.30 0.00 20 0 5,431 0
30MAR26 4.40 C 0.00 0.00 0.00 0.25 0.00 20 0 4,220 0
30MAR26 4.50 C 0.00 0.00 0.00 0.20 -0.01 20 0 987 0
30MAR26 4.60 C 0.15 0.16 0.15 0.16 -0.01 20 104 251 +43
30MAR26 4.70 C 0.00 0.00 0.00 0.13 0.00 20 0 927 0
30MAR26 4.80 C 0.10 0.11 0.10 0.10 0.00 20 100 357 +100
30MAR26 4.90 C 0.08 0.09 0.08 0.08 -0.01 21 260 3,615 +260
30MAR26 5.00 C 0.07 0.07 0.07 0.06 -0.01 20 100 321 +100
30MAR26 5.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 520 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 22 0 681 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 525 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 34 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 0.00 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.57 +0.01 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.46 0.00 29 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.36 +0.01 26 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.26 +0.03 23 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.17 +0.02 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.08 +0.03 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.00 +0.05 27 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.89 0.00 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.81 +0.01 23 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.72 +0.03 22 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.64 +0.01 22 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.56 0.00 21 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.49 0.00 21 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.42 0.00 20 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.36 0.00 20 0 23 0
29JUN26 4.40 C 0.00 0.00 0.00 0.30 -0.01 20 0 591 0
29JUN26 4.50 C 0.00 0.00 0.00 0.25 -0.01 20 0 101 0
29JUN26 4.60 C 0.00 0.00 0.00 0.21 0.00 20 0 100 0
29JUN26 4.70 C 0.00 0.00 0.00 0.17 -0.01 20 0 102 0
29JUN26 4.80 C 0.00 0.00 0.00 0.14 -0.01 20 0 78 0
29JUN26 4.90 C 0.00 0.00 0.00 0.12 0.00 20 0 311 0
29JUN26 5.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 44 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 0.00 20 0 10 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 21 0 13 0
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 0.00 27 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.57 +0.01 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.46 0.00 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.36 0.00 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.26 0.00 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.17 0.00 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.08 +0.01 23 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.00 +0.02 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.89 -0.01 20 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 0.81 0.00 21 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.74 +0.01 22 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.64 -0.01 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.57 0.00 20 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 -0.01 20 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.46 +0.01 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.39 0.00 20 0 50 0
29SEP26 4.40 C 0.00 0.00 0.00 0.34 0.00 21 0 150 0
29SEP26 4.50 C 0.00 0.00 0.00 0.30 0.00 21 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 0.00 21 0 5 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 0.00 21 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 +0.01 22 0 115 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 0.00 21 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 0.00 22 0 27 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 0.00 22 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
TOTAL CALL 1,220 85,890 +734
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 158 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 347 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 6,430 0
27NOV25 4.00 P 0.01 0.01 0.01 0.01 0.00 32 200 2,760 -200
27NOV25 4.10 P 0.01 0.01 0.01 0.01 0.00 25 65 21,333 0
27NOV25 4.20 P 0.02 0.03 0.02 0.02 0.00 23 30 1,386 +1
27NOV25 4.30 P 0.05 0.05 0.04 0.04 -0.01 21 26 826 +11
27NOV25 4.40 P 0.09 0.09 0.08 0.08 -0.01 21 290 434 +210
27NOV25 4.50 P 0.16 0.18 0.16 0.15 0.00 23 2 62 0
27NOV25 4.60 P 0.00 0.00 0.00 0.22 -0.01 20 0 12 0
27NOV25 4.70 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 75 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 66 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 53 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 37 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 26 0 2,014 0
30DEC25 3.90 P 0.01 0.01 0.01 0.01 0.00 22 150 4,615 -146
30DEC25 4.00 P 0.02 0.02 0.02 0.02 0.00 22 3 3,217 0
30DEC25 4.10 P 0.00 0.00 0.00 0.03 0.00 20 0 6,279 0
30DEC25 4.20 P 0.00 0.00 0.00 0.05 0.00 20 0 2,484 0
30DEC25 4.30 P 0.08 0.09 0.08 0.08 0.00 19 16 1,775 +6
30DEC25 4.40 P 0.13 0.13 0.12 0.12 -0.01 19 251 432 +204
30DEC25 4.50 P 0.21 0.21 0.21 0.19 0.00 21 4 341 0
30DEC25 4.60 P 0.00 0.00 0.00 0.26 0.00 21 0 33 0
30DEC25 4.70 P 0.00 0.00 0.00 0.34 0.00 22 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.43 0.00 23 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.53 0.00 27 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.89 +0.02 41 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.14 +0.02 49 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.40 +0.03 59 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.90 +0.03 71 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.15 +0.03 77 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.40 +0.03 82 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.64 +0.02 83 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.89 +0.02 88 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 49 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 0.00 20 0 1,089 0
29JAN26 3.90 P 0.00 0.00 0.00 0.02 0.00 21 0 6,385 0
29JAN26 4.00 P 0.00 0.00 0.00 0.03 0.00 20 0 2,323 0
29JAN26 4.10 P 0.05 0.05 0.05 0.05 0.00 20 5 1,479 +5
29JAN26 4.20 P 0.08 0.08 0.08 0.07 -0.01 19 5 509 +5
29JAN26 4.30 P 0.11 0.11 0.11 0.11 0.00 20 5 63 +5
29JAN26 4.40 P 0.00 0.00 0.00 0.16 0.00 20 0 128 0
29JAN26 4.50 P 0.00 0.00 0.00 0.22 0.00 21 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.28 0.00 20 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.43 -0.02 20 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.53 -0.01 22 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.63 0.00 25 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.89 0.00 34 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.14 +0.01 40 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.40 +0.02 48 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.90 +0.02 58 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.15 - 63 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 0.00 20 0 244 0
26FEB26 4.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 47 0
26FEB26 4.10 P 0.06 0.06 0.06 0.06 -0.01 19 5 11 0
26FEB26 4.20 P 0.10 0.10 0.10 0.09 0.00 19 1,000 1,068 +1,000
26FEB26 4.30 P 0.00 0.00 0.00 0.13 0.00 20 0 30 0
26FEB26 4.40 P 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.30 0.00 20 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.44 -0.02 19 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.54 0.00 22 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.63 -0.01 23 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.89 0.00 30 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.14 +0.01 36 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.40 0.00 43 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.90 0.00 51 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.15 - 55 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 40 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 0.00 21 0 2,444 0
30MAR26 3.90 P 0.04 0.04 0.04 0.04 0.00 20 5 7,377 0
30MAR26 4.00 P 0.06 0.06 0.06 0.06 -0.01 20 3 6,491 +3
30MAR26 4.10 P 0.00 0.00 0.00 0.08 -0.01 19 0 3,949 0
30MAR26 4.20 P 0.12 0.12 0.12 0.12 0.00 20 2 894 -2
30MAR26 4.30 P 0.15 0.15 0.15 0.15 -0.01 19 2 419 0
30MAR26 4.40 P 0.00 0.00 0.00 0.20 -0.01 20 0 3,057 0
30MAR26 4.50 P 0.28 0.28 0.28 0.26 -0.01 20 7 157 -7
30MAR26 4.60 P 0.00 0.00 0.00 0.32 -0.01 20 0 66 0
30MAR26 4.70 P 0.00 0.00 0.00 0.40 0.00 22 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.47 -0.01 21 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.54 -0.02 20 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.64 -0.01 22 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.89 0.00 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.14 +0.01 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.40 0.00 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.90 0.00 47 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.15 +0.03 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.40 +0.03 54 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.64 +0.02 55 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.89 +0.02 58 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 0.01 -0.01 17 0 167 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 222 0
29JUN26 3.60 P 0.03 0.03 0.03 0.04 0.00 20 69 1,230 +69
29JUN26 3.70 P 0.00 0.00 0.00 0.05 0.00 19 0 102 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 -0.01 19 0 538 0
29JUN26 3.90 P 0.09 0.10 0.09 0.10 0.00 19 12 453 -5
29JUN26 4.00 P 0.00 0.00 0.00 0.13 0.00 19 0 844 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 -0.01 19 0 807 0
29JUN26 4.20 P 0.00 0.00 0.00 0.20 -0.01 19 0 963 0
29JUN26 4.30 P 0.24 0.24 0.24 0.25 0.00 19 2 971 0
29JUN26 4.40 P 0.00 0.00 0.00 0.30 -0.01 18 0 1,145 0
29JUN26 4.50 P 0.00 0.00 0.00 0.36 0.00 18 0 452 0
29JUN26 4.60 P 0.00 0.00 0.00 0.42 -0.01 18 0 442 0
29JUN26 4.70 P 0.00 0.00 0.00 0.49 0.00 18 0 198 0
29JUN26 4.80 P 0.00 0.00 0.00 0.56 -0.02 17 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.64 -0.02 17 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.72 -0.02 17 0 115 0
29JUN26 5.25 P 0.00 0.00 0.00 0.93 0.00 14 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.90 0.00 17 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.15 +0.03 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.40 +0.03 28 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.64 +0.01 28 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.89 +0.01 32 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 0.00 20 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 21 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 21 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 -0.01 21 0 2 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 0.00 22 0 86 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 0.00 22 0 207 0
29SEP26 3.70 P 0.11 0.11 0.11 0.10 0.00 21 10 358 -10
29SEP26 3.80 P 0.14 0.14 0.14 0.13 0.00 22 10 906 -10
29SEP26 3.90 P 0.15 0.15 0.15 0.15 -0.01 21 4 890 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 391 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 0.00 22 0 258 0
29SEP26 4.20 P 0.29 0.29 0.29 0.28 0.00 22 8 102 0
29SEP26 4.30 P 0.33 0.33 0.33 0.33 0.00 22 2 17 +2
29SEP26 4.40 P 0.00 0.00 0.00 0.39 0.00 22 0 2 0
29SEP26 4.50 P 0.45 0.45 0.45 0.45 +0.01 22 5 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.52 +0.01 23 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.58 0.00 22 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.65 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.74 +0.01 23 0 9 0
29SEP26 5.00 P 0.00 0.00 0.00 0.81 0.00 23 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 1.02 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.25 0.00 26 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 1.48 0.00 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.72 +0.01 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.94 0.00 28 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.18 - 29 0 0 -
TOTAL PUT 2,198 117,329 +1,141
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$ 33.06
27NOV25 21.00 C 0.00 0.00 0.00 12.17 +0.05 116 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 11.21 +0.07 114 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 10.17 +0.04 95 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 9.18 -0.23 87 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 8.19 +0.05 79 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 7.14 -0.21 60 0 3 0
27NOV25 27.00 C 0.00 0.00 0.00 6.11 -0.04 41 0 3 0
27NOV25 28.00 C 0.00 0.00 0.00 5.10 -0.07 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 4.21 +0.01 44 0 15 0
27NOV25 30.00 C 0.00 0.00 0.00 3.30 +0.07 42 0 47 0
27NOV25 31.00 C 0.00 0.00 0.00 2.43 +0.03 39 0 131 0
27NOV25 32.00 C 1.57 1.57 1.57 1.72 -0.01 39 1 507 0
27NOV25 33.00 C 0.00 0.00 0.00 1.13 -0.01 38 0 318 0
27NOV25 34.00 C 0.81 0.81 0.73 0.68 -0.08 38 4 96 -4
27NOV25 35.00 C 0.00 0.00 0.00 0.39 -0.06 38 0 286 0
27NOV25 36.00 C 0.29 0.29 0.23 0.21 -0.04 38 25 163 0
27NOV25 37.00 C 0.15 0.15 0.15 0.10 -0.03 37 15 275 0
27NOV25 38.00 C 0.11 0.11 0.11 0.05 -0.02 38 1 129 -1
27NOV25 39.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 108 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 117 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 232 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 58 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.68 -0.11 97 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.20 +0.02 98 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.68 -0.05 88 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 16.18 -0.08 84 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 15.68 -0.09 80 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 15.25 -0.11 91 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 14.70 +0.02 77 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 14.15 -0.20 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 13.65 -0.15 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 13.22 -0.11 71 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 12.21 -0.10 62 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.25 -0.06 62 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.23 +0.06 53 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 9.28 -0.13 52 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.25 0.00 43 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 7.18 -0.22 0 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 6.40 +0.09 43 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 5.39 +0.10 36 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 4.55 +0.08 37 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 3.82 +0.06 38 0 20 0
30DEC25 31.00 C 3.04 3.04 3.04 3.03 +0.01 36 1 1,712 -1
30DEC25 32.00 C 0.00 0.00 0.00 2.50 +0.03 38 0 1,132 0
30DEC25 33.00 C 0.00 0.00 0.00 1.93 0.00 37 0 1,159 0
30DEC25 34.00 C 0.00 0.00 0.00 1.49 -0.01 37 0 1,800 0
30DEC25 35.00 C 1.12 1.12 1.12 1.11 -0.05 37 1 1,738 0
30DEC25 36.00 C 0.87 0.87 0.87 0.82 -0.05 37 6 392 -6
30DEC25 37.00 C 0.00 0.00 0.00 0.59 -0.04 37 0 69 0
30DEC25 38.00 C 0.50 0.50 0.50 0.42 -0.03 37 2 109 -2
30DEC25 39.00 C 0.37 0.37 0.37 0.29 -0.03 37 3 36 +3
30DEC25 40.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 1,249 0
30DEC25 41.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 69 0
30DEC25 42.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 32 0
30DEC25 43.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 12.35 -0.03 58 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.35 -0.08 52 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.40 -0.06 50 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.44 -0.03 47 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.46 -0.09 43 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.56 0.00 42 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.65 +0.24 40 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.56 -0.04 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.99 +0.15 38 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.27 +0.13 38 0 0 0
29JAN26 31.00 C 3.60 3.60 3.60 3.41 -0.19 34 1 2 +1
29JAN26 32.00 C 0.00 0.00 0.00 3.01 -0.01 38 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 2.41 -0.07 36 0 80 0
29JAN26 34.00 C 0.00 0.00 0.00 1.96 -0.08 36 0 45 0
29JAN26 35.00 C 0.00 0.00 0.00 1.62 -0.07 37 0 32 0
29JAN26 36.00 C 0.00 0.00 0.00 1.29 -0.09 37 0 38 0
29JAN26 37.00 C 0.00 0.00 0.00 1.01 -0.08 37 0 95 0
29JAN26 38.00 C 0.00 0.00 0.00 0.79 -0.07 37 0 31 0
29JAN26 39.00 C 0.00 0.00 0.00 0.61 -0.06 37 0 89 0
29JAN26 40.00 C 0.00 0.00 0.00 0.47 -0.05 37 0 30 0
29JAN26 41.00 C 0.00 0.00 0.00 0.35 -0.05 37 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 0.26 -0.05 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.44 +0.01 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.43 -0.03 42 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.44 -0.19 38 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.63 -0.14 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.73 +0.04 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.86 +0.10 39 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.05 -0.07 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.09 -0.20 34 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.49 -0.25 36 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 3.84 -0.10 35 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 3.36 -0.05 37 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 2.86 -0.02 37 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 2.43 -0.02 37 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 2.05 -0.04 37 0 15 0
26FEB26 36.00 C 0.00 0.00 0.00 1.70 -0.06 37 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 1.40 -0.06 37 0 12 0
26FEB26 38.00 C 0.00 0.00 0.00 1.15 -0.05 37 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.93 -0.06 37 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.75 -0.05 37 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.61 -0.04 37 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.48 -0.04 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.83 +0.03 60 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.33 +0.04 57 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.83 -0.01 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.38 +0.03 57 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.84 -0.04 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.42 +0.06 55 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.90 +0.01 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.45 -0.02 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.95 +0.05 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.42 -0.07 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.69 +0.28 55 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 11.55 +0.06 44 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 10.61 -0.02 42 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 9.67 -0.01 40 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 8.82 +0.05 40 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 7.94 +0.15 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.10 +0.17 38 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 6.35 +0.02 38 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 5.64 +0.04 38 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 4.93 +0.06 37 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 4.33 0.00 37 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 3.82 +0.07 38 0 1,608 0
30MAR26 33.00 C 0.00 0.00 0.00 3.30 +0.04 37 0 87 0
30MAR26 34.00 C 3.00 3.00 3.00 2.87 -0.02 37 1 33 -1
30MAR26 35.00 C 0.00 0.00 0.00 2.46 -0.04 37 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 2.05 -0.08 37 0 21 0
30MAR26 37.00 C 0.00 0.00 0.00 1.85 -0.01 38 0 25 0
30MAR26 38.00 C 0.00 0.00 0.00 1.57 -0.04 38 0 41 0
30MAR26 39.00 C 0.00 0.00 0.00 1.33 -0.04 38 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 1.12 -0.04 38 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.94 -0.04 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.78 -0.04 38 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.65 -0.03 38 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.54 -0.03 38 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.44 -0.04 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.37 -0.02 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.97 +0.09 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.52 -0.08 46 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 15.02 +0.06 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.58 +0.11 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.08 +0.14 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.63 +0.07 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.69 +0.02 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.65 -0.17 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.84 -0.10 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.06 -0.04 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.22 +0.11 39 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.44 +0.09 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.72 +0.01 39 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 7.04 -0.01 39 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 6.33 -0.08 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.63 -0.17 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 5.17 -0.01 39 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 4.66 +0.09 39 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 4.19 -0.07 39 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 3.73 -0.06 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.34 -0.03 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.94 -0.05 39 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 2.63 -0.02 39 0 21 0
29JUN26 38.00 C 2.41 2.41 2.41 2.31 0.00 38 15 30 +15
29JUN26 39.00 C 0.00 0.00 0.00 2.05 -0.02 38 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 1.80 -0.04 38 0 7 0
29JUN26 41.00 C 0.00 0.00 0.00 1.58 -0.04 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.39 -0.04 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.21 -0.04 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.04 -0.06 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.91 -0.03 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.79 -0.03 38 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 12.75 +0.07 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.96 +0.07 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.01 -0.08 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.26 -0.05 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.46 -0.11 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.79 -0.05 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.02 -0.10 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.44 -0.06 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.82 -0.02 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 6.18 +0.07 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.69 +0.01 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.16 0.00 39 0 19 0
29SEP26 33.00 C 0.00 0.00 0.00 4.71 -0.05 39 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 4.26 -0.05 38 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 3.87 +0.01 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.50 +0.03 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.16 +0.04 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.80 -0.04 37 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 2.55 -0.01 38 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.32 -0.05 38 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 2.10 -0.06 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.85 -0.04 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.68 -0.03 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.52 -0.03 37 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.36 -0.03 37 0 3 0
TOTAL CALL 76 22,150 +4
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 83 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 66 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 137 0
27NOV25 28.00 P 0.00 0.00 0.00 0.02 0.00 39 0 111 0
27NOV25 29.00 P 0.07 0.07 0.07 0.05 -0.01 38 18 530 +18
27NOV25 30.00 P 0.13 0.13 0.13 0.13 -0.02 38 7 172 -1
27NOV25 31.00 P 0.27 0.27 0.27 0.28 -0.03 37 3 184 +3
27NOV25 32.00 P 0.56 0.60 0.50 0.55 -0.04 37 86 416 -17
27NOV25 33.00 P 1.14 1.14 1.14 0.96 -0.08 36 1 524 0
27NOV25 34.00 P 0.00 0.00 0.00 1.52 -0.10 36 0 60 0
27NOV25 35.00 P 0.00 0.00 0.00 2.23 -0.12 35 0 115 0
27NOV25 36.00 P 0.00 0.00 0.00 3.09 -0.10 36 0 100 0
27NOV25 37.00 P 4.04 4.04 4.04 4.04 -0.05 40 1 111 0
27NOV25 38.00 P 0.00 0.00 0.00 4.96 -0.12 38 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 5.94 -0.03 0 0 15 0
27NOV25 40.00 P 0.00 0.00 0.00 6.97 -0.01 51 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 7.94 -0.20 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 8.94 +0.02 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 9.94 +0.02 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 10.94 +0.04 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 11.94 +0.04 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 12.94 -0.28 0 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 77 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 71 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 63 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 60 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 55 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 0.00 36 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.03 0.00 38 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 152 0
30DEC25 27.00 P 0.14 0.14 0.14 0.12 0.00 37 4 99 0
30DEC25 28.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 170 0
30DEC25 29.00 P 0.00 0.00 0.00 0.34 -0.04 36 0 109 0
30DEC25 30.00 P 0.58 0.58 0.58 0.57 -0.01 37 1 184 +1
30DEC25 31.00 P 0.00 0.00 0.00 0.82 -0.04 36 0 659 0
30DEC25 32.00 P 1.20 1.20 1.20 1.18 -0.05 36 1 1,230 +1
30DEC25 33.00 P 1.71 1.71 1.71 1.65 -0.07 36 1 1,041 0
30DEC25 34.00 P 0.00 0.00 0.00 2.23 -0.07 36 0 565 0
30DEC25 35.00 P 0.00 0.00 0.00 2.84 -0.09 36 0 375 0
30DEC25 36.00 P 3.65 3.65 3.60 3.68 +0.03 39 8 267 0
30DEC25 37.00 P 0.00 0.00 0.00 4.51 +0.06 40 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 5.23 -0.13 37 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.11 -0.01 37 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.02 -0.12 36 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.13 -0.01 45 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.11 +0.19 48 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.06 +0.14 49 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.98 0.00 46 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.11 +0.21 58 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.94 -0.28 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.06 0.00 37 0 45 0
29JAN26 25.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 109 0
29JAN26 26.00 P 0.00 0.00 0.00 0.17 -0.02 37 0 167 0
29JAN26 27.00 P 0.00 0.00 0.00 0.28 -0.03 37 0 22 0
29JAN26 28.00 P 0.00 0.00 0.00 0.43 -0.04 37 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.64 -0.04 37 0 77 0
29JAN26 30.00 P 0.00 0.00 0.00 0.90 -0.05 36 0 37 0
29JAN26 31.00 P 0.00 0.00 0.00 1.22 -0.07 36 0 455 0
29JAN26 32.00 P 0.00 0.00 0.00 1.63 -0.10 36 0 201 0
29JAN26 33.00 P 0.00 0.00 0.00 2.12 -0.06 37 0 241 0
29JAN26 34.00 P 0.00 0.00 0.00 2.67 -0.07 36 0 30 0
29JAN26 35.00 P 0.00 0.00 0.00 3.29 -0.08 36 0 15 0
29JAN26 36.00 P 0.00 0.00 0.00 4.08 -0.04 38 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.75 +0.09 37 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.65 -0.02 40 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.51 +0.24 41 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.41 0.00 42 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.15 -0.18 38 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.11 +0.16 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.20 -0.01 37 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 0.30 -0.02 37 0 15 0
26FEB26 27.00 P 0.00 0.00 0.00 0.45 -0.03 37 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 0.65 -0.03 37 0 20 0
26FEB26 29.00 P 0.00 0.00 0.00 0.88 -0.04 37 0 4 0
26FEB26 30.00 P 0.00 0.00 0.00 1.18 -0.04 36 0 50 0
26FEB26 31.00 P 0.00 0.00 0.00 1.52 -0.06 36 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 1.95 -0.06 36 0 21 0
26FEB26 33.00 P 2.40 2.40 2.40 2.45 -0.06 37 90 105 +90
26FEB26 34.00 P 0.00 0.00 0.00 3.04 -0.06 37 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.66 -0.06 37 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.16 -0.14 35 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.14 +0.13 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.75 -0.04 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.66 +0.09 39 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.41 -0.20 37 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.49 0.00 42 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.24 -0.17 39 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 0.00 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 37 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 38 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.23 -0.01 38 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.34 +0.01 38 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.49 -0.01 38 0 15 0
30MAR26 27.00 P 0.00 0.00 0.00 0.68 -0.01 38 0 120 0
30MAR26 28.00 P 0.94 0.94 0.94 0.91 0.00 37 2 18 +2
30MAR26 29.00 P 1.18 1.18 1.18 1.17 -0.01 37 5 29 +5
30MAR26 30.00 P 0.00 0.00 0.00 1.48 -0.03 37 0 2,407 0
30MAR26 31.00 P 0.00 0.00 0.00 1.86 -0.02 37 0 61 0
30MAR26 32.00 P 0.00 0.00 0.00 2.29 -0.04 37 0 98 0
30MAR26 33.00 P 0.00 0.00 0.00 2.84 -0.03 37 0 110 0
30MAR26 34.00 P 0.00 0.00 0.00 3.38 -0.06 37 0 17 0
30MAR26 35.00 P 0.00 0.00 0.00 3.99 -0.05 37 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 4.52 -0.03 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.22 -0.06 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.03 -0.10 37 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 6.75 -0.18 36 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.56 -0.16 36 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.49 -0.04 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.39 -0.02 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.21 -0.11 37 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.25 +0.08 40 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.26 +0.14 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.14 -0.08 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 -0.01 38 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.26 -0.01 38 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.38 0.00 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.53 -0.01 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.71 -0.01 38 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.92 -0.01 38 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 1.19 -0.01 38 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 1.47 0.00 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.77 -0.04 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.15 -0.03 37 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 2.56 -0.04 38 0 142 0
29JUN26 31.00 P 0.00 0.00 0.00 3.02 -0.04 37 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 3.49 -0.12 37 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 4.06 -0.11 37 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 4.60 0.00 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.24 -0.01 37 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.95 +0.13 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.62 +0.10 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.20 0.00 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.97 -0.04 36 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.85 +0.01 37 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.44 -0.05 35 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.49 0.00 37 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.23 +0.02 36 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.98 -0.29 35 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.89 -0.06 35 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.82 0.00 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.46 -0.01 38 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 0.62 -0.01 38 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.82 0.00 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 1.00 -0.04 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.30 +0.06 38 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.57 +0.04 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.89 +0.05 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.24 +0.02 37 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 2.65 +0.01 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.07 0.00 37 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 3.55 0.00 37 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 4.05 -0.05 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.54 -0.07 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.11 -0.01 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.75 -0.13 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.40 +0.06 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.04 0.00 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.70 -0.10 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.46 -0.12 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.24 -0.21 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.94 -0.12 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.81 -0.07 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.61 -0.03 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.58 +0.07 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.33 -0.05 36 0 0 0
TOTAL PUT 228 19,651 +102
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$ 5.63
27NOV25 4.20 C 0.00 0.00 0.00 1.44 +0.02 64 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.34 +0.02 59 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.24 +0.02 54 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.14 +0.02 50 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.04 +0.02 45 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.94 +0.02 41 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.84 +0.02 36 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.74 +0.02 32 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.40 +0.03 25 0 50 0
27NOV25 5.50 C 0.00 0.00 0.00 0.19 +0.02 22 0 20 0
27NOV25 5.75 C 0.03 0.03 0.03 0.06 +0.01 22 1 290 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 56 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.95 +0.04 48 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.85 +0.04 44 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.75 +0.04 40 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.65 +0.02 36 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.55 +0.02 31 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.45 +0.02 23 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.15 +0.03 0 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.86 +0.04 25 0 25 0
30DEC25 4.90 C 0.00 0.00 0.00 0.74 +0.01 0 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.65 +0.02 0 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.43 +0.01 18 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.26 0.00 21 0 331 0
30DEC25 5.75 C 0.00 0.00 0.00 0.13 -0.01 20 0 155 0
30DEC25 6.00 C 0.00 0.00 0.00 0.07 0.00 23 0 152 0
30DEC25 6.25 C 0.00 0.00 0.00 0.02 -0.01 20 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 31 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 1.35 +0.03 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.25 0.00 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.77 +0.01 15 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.68 +0.01 17 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.49 +0.01 21 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.33 0.00 22 0 2,542 0
29JAN26 5.75 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.07 -0.01 23 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 24 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 1.35 +0.03 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.25 0.00 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.79 +0.01 16 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.71 +0.02 19 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.52 +0.01 20 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.36 +0.01 21 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.14 -0.01 21 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 0.05 -0.01 22 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 0.01 -0.01 21 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 1.95 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.90 +0.01 14 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.82 +0.01 18 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.74 +0.01 19 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.56 0.00 20 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.41 0.00 21 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.29 0.00 22 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.13 -0.01 22 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 -0.01 22 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 -0.01 23 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 0.00 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.14 +0.01 15 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 1.05 +0.01 16 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.97 +0.01 17 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.90 +0.02 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.82 +0.01 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.65 +0.01 20 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.50 +0.01 20 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.38 +0.01 21 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.28 +0.01 21 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.20 0.00 21 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 0.00 21 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.07 0.00 21 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 0.04 +0.01 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 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 1.50 +0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.14 +0.01 12 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.06 +0.02 17 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.98 +0.02 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.90 +0.02 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.82 +0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.65 +0.01 20 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.50 0.00 20 0 110 0
29SEP26 5.75 C 0.00 0.00 0.00 0.38 +0.01 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.28 +0.01 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 0.00 20 0 2,430 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 +0.01 21 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 0.00 21 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 1 40,737 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 97 0
27NOV25 5.50 P 0.00 0.00 0.00 0.06 0.00 24 0 365 0
27NOV25 5.75 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.64 -0.02 40 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.90 -0.01 55 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.15 -0.01 65 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.40 -0.01 74 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.65 -0.01 83 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.90 -0.01 91 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.15 -0.01 99 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.40 -0.01 107 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.65 -0.01 114 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.05 0.00 23 0 140 0
30DEC25 5.50 P 0.00 0.00 0.00 0.12 -0.01 22 0 10 0
30DEC25 5.75 P 0.00 0.00 0.00 0.24 -0.02 22 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.42 -0.03 23 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.65 -0.02 27 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.90 -0.02 34 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.15 -0.02 40 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.41 -0.02 48 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.66 -0.03 53 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.91 -0.03 58 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.16 -0.03 63 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.41 -0.03 68 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.66 -0.03 72 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.02 0.00 24 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.04 0.00 24 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JAN26 5.50 P 0.18 0.18 0.18 0.18 -0.01 24 60 451 +60
29JAN26 5.75 P 0.00 0.00 0.00 0.30 -0.02 24 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.68 -0.02 27 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.91 -0.02 30 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.15 -0.02 33 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.41 -0.02 39 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.66 -0.03 44 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.91 -0.03 48 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.16 -0.03 52 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.32 -0.02 23 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.48 -0.03 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.68 -0.02 24 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.91 -0.02 26 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.15 -0.02 29 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.41 -0.02 35 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.66 -0.03 39 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.91 -0.03 43 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.16 -0.03 46 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 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 25 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 22 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 22 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 0.00 23 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 1,690 0
30MAR26 5.25 P 0.00 0.00 0.00 0.14 -0.01 23 0 200 0
30MAR26 5.50 P 0.00 0.00 0.00 0.23 -0.01 23 0 120 0
30MAR26 5.75 P 0.00 0.00 0.00 0.36 -0.02 23 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.52 -0.02 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.71 -0.02 24 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 0.92 -0.03 25 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.16 -0.02 28 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.41 -0.02 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.66 -0.03 35 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.91 -0.03 39 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.16 -0.03 42 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.41 -0.03 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.66 -0.03 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 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 23 0 1,086 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 0.00 22 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 -0.01 21 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 -0.01 21 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 -0.01 22 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.41 -0.01 22 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.75 -0.01 23 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.95 -0.02 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.17 -0.02 25 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.41 -0.02 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.66 -0.03 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.91 -0.03 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.16 -0.03 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.41 -0.03 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.66 -0.03 40 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 0.05 -0.01 20 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.01 20 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 0.00 20 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 0.00 20 0 50 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 0.00 20 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.58 -0.02 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.75 -0.02 19 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.93 -0.02 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.14 -0.02 18 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.34 -0.01 16 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.56 -0.03 13 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.02 -0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.26 -0.03 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
TOTAL PUT 60 9,098 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.00
27NOV25 2.80 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.51 +0.02 36 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.41 +0.02 30 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.30 0.00 0 0 135 0
27NOV25 3.80 C 0.00 0.00 0.00 0.21 0.00 16 0 35 0
27NOV25 3.90 C 0.00 0.00 0.00 0.14 0.00 22 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 0.00 26 0 226 0
27NOV25 4.20 C 0.00 0.00 0.00 0.02 0.00 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 37 0 555 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 570 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.91 +0.01 49 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.60 0.00 0 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.41 0.00 24 0 100 0
30DEC25 3.70 C 0.00 0.00 0.00 0.32 0.00 25 0 320 0
30DEC25 3.80 C 0.00 0.00 0.00 0.25 0.00 27 0 500 0
30DEC25 3.90 C 0.00 0.00 0.00 0.19 0.00 28 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 28 0 125 0
30DEC25 4.20 C 0.00 0.00 0.00 0.07 0.00 28 0 500 0
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 0.04 +0.01 31 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 0.00 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.91 +0.01 41 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.61 +0.01 29 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.51 0.00 25 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.30 +0.01 30 0 450 0
29JAN26 3.90 C 0.00 0.00 0.00 0.24 0.00 30 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.19 0.00 29 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.15 0.00 29 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.12 0.00 30 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.10 +0.01 31 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.07 0.00 29 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.04 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 0.00 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.91 +0.01 36 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.61 0.00 25 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.52 0.00 26 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.44 0.00 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.18 0.00 28 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 0.10 +0.01 29 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.08 +0.01 29 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 29 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 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.01 +0.01 35 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.91 +0.01 32 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.62 0.00 25 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.54 +0.01 26 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.47 +0.01 27 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.40 0.00 26 0 110 0
30MAR26 3.80 C 0.00 0.00 0.00 0.35 +0.01 27 0 638 0
30MAR26 3.90 C 0.00 0.00 0.00 0.30 0.00 28 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.25 0.00 27 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.22 0.00 28 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.19 +0.01 29 0 2,194 0
30MAR26 4.30 C 0.00 0.00 0.00 0.16 +0.01 29 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.13 +0.01 29 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 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 1.40 +0.01 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.11 +0.01 29 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.01 +0.01 26 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.91 +0.01 23 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.81 0.00 20 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.73 0.00 22 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.66 +0.01 23 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.59 0.00 24 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 0.46 -0.01 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.41 0.00 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 25 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 0.00 26 0 20 0
29JUN26 4.30 C 0.00 0.00 0.00 0.21 -0.01 26 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 0.00 26 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 0.11 -0.01 26 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 0.00 26 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 1.23 +0.03 28 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.11 +0.01 20 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.03 +0.01 22 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.95 0.00 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.88 +0.01 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.81 +0.01 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.74 0.00 26 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.67 0.00 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.56 0.00 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 0.00 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.46 0.00 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.41 -0.01 26 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 0.33 -0.01 27 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 0.26 -0.01 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 0.16 -0.01 27 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 50 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
TOTAL CALL 0 22,636 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 70 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 683 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 -0.01 21 0 439 0
27NOV25 3.90 P 0.00 0.00 0.00 0.04 0.00 24 0 235 0
27NOV25 4.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 196 0
27NOV25 4.10 P 0.00 0.00 0.00 0.14 -0.01 24 0 217 0
27NOV25 4.20 P 0.00 0.00 0.00 0.22 -0.01 26 0 108 0
27NOV25 4.30 P 0.00 0.00 0.00 0.31 -0.01 28 0 30 0
27NOV25 4.40 P 0.00 0.00 0.00 0.41 -0.01 34 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.52 -0.01 47 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.62 -0.01 53 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.72 0.00 59 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.82 0.00 64 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.92 0.00 70 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 1.01 0.00 66 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.26 -0.01 77 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.51 -0.01 87 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 52 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 43 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 39 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 30 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 -0.01 26 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 0.04 -0.01 27 0 83 0
30DEC25 3.70 P 0.00 0.00 0.00 0.07 0.00 28 0 349 0
30DEC25 3.80 P 0.00 0.00 0.00 0.10 0.00 27 0 1,170 0
30DEC25 3.90 P 0.00 0.00 0.00 0.14 -0.01 26 0 345 0
30DEC25 4.00 P 0.20 0.20 0.20 0.20 0.00 27 100 350 +100
30DEC25 4.10 P 0.00 0.00 0.00 0.27 0.00 28 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.35 0.00 30 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.43 -0.01 30 0 120 0
30DEC25 4.40 P 0.00 0.00 0.00 0.52 -0.01 32 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.61 -0.01 33 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.70 -0.01 33 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.81 0.00 40 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.89 -0.01 34 0 50 0
30DEC25 4.90 P 0.00 0.00 0.00 1.00 0.00 42 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.34 0.00 46 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.58 0.00 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 31 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 0.03 +0.01 31 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.05 0.00 28 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 29 0 35 0
29JAN26 3.80 P 0.00 0.00 0.00 0.15 0.00 29 0 110 0
29JAN26 3.90 P 0.00 0.00 0.00 0.20 +0.01 30 0 30 0
29JAN26 4.00 P 0.25 0.25 0.25 0.25 0.00 29 80 270 +80
29JAN26 4.10 P 0.00 0.00 0.00 0.32 0.00 30 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.39 -0.01 31 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.47 -0.01 32 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.55 -0.01 32 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.64 0.00 34 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.73 -0.01 35 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.82 -0.01 36 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.92 0.00 38 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.01 0.00 38 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.10 -0.01 37 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.35 0.00 43 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.59 0.00 43 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 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 0.04 -0.01 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.13 0.00 28 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.17 0.00 28 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 0.00 28 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.34 0.00 29 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.41 0.00 30 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.56 -0.01 30 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.65 -0.01 32 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.74 0.00 33 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.83 -0.01 34 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.92 -0.01 34 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.01 -0.01 34 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.11 0.00 36 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 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 29 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 27 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.09 0.00 28 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.12 0.00 28 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.15 0.00 27 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.19 0.00 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 28 0 170 0
30MAR26 4.10 P 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.43 0.00 29 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.51 0.00 30 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.59 0.00 31 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.67 0.00 31 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.75 -0.01 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.84 -0.01 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.93 -0.01 33 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.03 0.00 35 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.11 -0.01 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.35 0.00 35 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.59 0.00 36 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.05 -0.01 25 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 0.00 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 0.15 -0.01 25 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 0.00 25 0 18 0
29JUN26 3.90 P 0.00 0.00 0.00 0.27 -0.01 25 0 138 0
29JUN26 4.00 P 0.00 0.00 0.00 0.33 0.00 25 0 11 0
29JUN26 4.10 P 0.00 0.00 0.00 0.39 -0.01 26 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.44 -0.03 24 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.54 -0.01 27 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.69 -0.01 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.77 -0.01 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.86 -0.01 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.94 -0.02 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.04 0.00 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.12 -0.01 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.35 -0.01 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.59 -0.01 31 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 -0.01 27 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 0.07 -0.01 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 -0.01 27 0 310 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 -0.01 27 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 -0.02 28 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.26 -0.02 28 0 15 0
29SEP26 3.80 P 0.00 0.00 0.00 0.31 -0.02 28 0 105 0
29SEP26 3.90 P 0.00 0.00 0.00 0.36 -0.02 28 0 33 0
29SEP26 4.00 P 0.44 0.46 0.44 0.42 -0.01 28 110 220 +110
29SEP26 4.10 P 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.54 -0.01 29 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.60 -0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.67 -0.02 29 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.75 -0.01 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.90 -0.02 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.99 -0.01 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.07 -0.02 30 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.16 -0.02 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.39 -0.02 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.64 -0.01 36 0 0 0
TOTAL PUT 290 17,268 +290
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$ 29.64
27NOV25 19.50 C 0.00 0.00 0.00 10.15 +0.54 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.64 +0.53 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 8.65 +0.48 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.65 +0.53 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.66 +0.55 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.65 +0.53 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.66 +0.41 0 0 24 0
27NOV25 26.00 C 0.00 0.00 0.00 3.66 +0.51 0 0 25 0
27NOV25 27.00 C 3.07 3.07 3.07 2.70 +0.51 24 5 19 -5
27NOV25 28.00 C 0.00 0.00 0.00 1.80 +0.40 26 0 64 0
27NOV25 29.00 C 1.20 1.47 1.10 1.10 +0.36 28 52 3,090 -6
27NOV25 30.00 C 0.52 0.75 0.52 0.59 +0.25 29 16 227 +4
27NOV25 31.00 C 0.23 0.41 0.23 0.27 +0.14 29 116 119 -73
27NOV25 32.00 C 0.14 0.22 0.12 0.12 +0.07 30 55 927 +25
27NOV25 33.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 2,013 0
27NOV25 34.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 666 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 298 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 156 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 768 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 13.19 +0.53 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.70 +0.54 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.22 +0.56 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.71 +0.54 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.22 +0.55 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.71 +0.54 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.19 +0.52 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.71 +0.53 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.80 +0.62 51 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.75 +0.56 32 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 6.76 +0.37 30 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.76 +0.41 24 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 4.80 +0.39 26 0 62 0
30DEC25 26.00 C 0.00 0.00 0.00 3.78 +0.29 18 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 2.96 +0.38 25 0 1,108 0
30DEC25 28.00 C 0.00 0.00 0.00 2.23 +0.33 26 0 541 0
30DEC25 29.00 C 0.00 0.00 0.00 1.61 +0.29 27 0 242 0
30DEC25 30.00 C 1.20 1.35 1.13 1.11 +0.24 27 14 1,326 -11
30DEC25 31.00 C 0.73 0.93 0.73 0.73 +0.18 28 2,151 3,521 -239
30DEC25 32.00 C 0.51 0.59 0.50 0.47 +0.14 28 506 1,198 +506
30DEC25 33.00 C 0.34 0.40 0.33 0.30 +0.11 29 3,033 5,641 +2,988
30DEC25 34.00 C 0.25 0.25 0.20 0.17 +0.06 28 1,015 1,498 +1,000
30DEC25 35.00 C 0.00 0.00 0.00 0.10 +0.04 29 0 197 0
30DEC25 36.00 C 0.10 0.10 0.10 0.05 +0.02 28 8 215 +7
30DEC25 37.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 90 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.23 +0.51 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.78 +0.55 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.80 +0.62 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.81 +0.54 22 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.86 +0.47 30 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.92 +0.53 30 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.00 +0.50 29 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 4.14 +0.46 29 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.35 +0.42 29 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 2.63 +0.31 28 0 115 0
29JAN26 29.00 C 0.00 0.00 0.00 2.02 +0.25 28 0 241 0
29JAN26 30.00 C 0.00 0.00 0.00 1.53 +0.20 28 0 145 0
29JAN26 31.00 C 0.00 0.00 0.00 1.15 +0.19 29 0 64 0
29JAN26 32.00 C 1.01 1.01 1.01 0.86 +0.18 30 15 138 -4
29JAN26 33.00 C 0.74 0.74 0.74 0.60 +0.13 29 15 135 -5
29JAN26 34.00 C 0.00 0.00 0.00 0.41 +0.09 29 0 349 0
29JAN26 35.00 C 0.39 0.39 0.37 0.28 +0.07 29 1,015 1,021 +865
29JAN26 36.00 C 0.25 0.31 0.25 0.18 +0.04 29 1,045 1,182 +1,010
29JAN26 37.00 C 0.00 0.00 0.00 0.12 +0.03 29 0 4 0
29JAN26 38.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.32 +0.46 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.82 +0.54 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.85 +0.54 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.01 +0.73 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.09 +0.67 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.23 +0.63 36 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.16 +0.46 28 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.26 +0.38 26 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.62 +0.41 29 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.92 +0.29 28 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 2.34 +0.24 29 0 722 0
26FEB26 30.00 C 0.00 0.00 0.00 1.86 +0.28 29 0 140 0
26FEB26 31.00 C 0.00 0.00 0.00 1.45 +0.17 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 1.13 +0.16 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.90 +0.18 30 0 245 0
26FEB26 34.00 C 0.65 0.81 0.65 0.67 +0.14 30 238 418 +208
26FEB26 35.00 C 0.00 0.00 0.00 0.49 +0.11 30 0 98 0
26FEB26 36.00 C 0.46 0.46 0.44 0.36 +0.09 30 230 204 +200
26FEB26 37.00 C 0.37 0.37 0.37 0.26 +0.07 30 4 4 +4
26FEB26 38.00 C 0.00 0.00 0.00 0.18 - 30 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 12.44 +0.64 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.90 +0.69 36 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.43 +0.59 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.95 +0.61 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.41 +0.55 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.96 +0.58 34 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.93 +0.48 23 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.02 +0.53 29 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.14 +0.53 31 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.27 +0.51 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.45 +0.32 31 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.70 +0.47 31 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.95 +0.41 30 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 3.34 +0.36 31 0 58 0
30MAR26 29.00 C 0.00 0.00 0.00 2.78 +0.33 31 0 52 0
30MAR26 30.00 C 0.00 0.00 0.00 2.14 +0.07 29 0 60 0
30MAR26 31.00 C 0.00 0.00 0.00 1.83 +0.23 30 0 11 0
30MAR26 32.00 C 0.00 0.00 0.00 1.46 +0.13 30 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 1.15 +0.09 30 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.90 +0.07 30 0 341 0
30MAR26 35.00 C 0.00 0.00 0.00 0.70 +0.05 30 0 766 0
30MAR26 36.00 C 0.00 0.00 0.00 0.53 +0.03 30 0 1,456 0
30MAR26 37.00 C 0.00 0.00 0.00 0.41 +0.03 30 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.31 +0.02 30 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.09 0.00 29 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 12.10 +0.66 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.62 +0.64 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.14 +0.64 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.73 +0.70 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.20 +0.63 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.30 +0.57 35 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.31 +0.47 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.55 +0.53 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.74 +0.53 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.98 +0.43 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.25 +0.45 33 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.59 +0.35 32 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 4.09 +0.45 33 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 3.49 +0.36 33 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.05 +0.35 33 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 2.67 +0.35 34 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 2.24 +0.27 33 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 1.94 +0.24 33 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 1.64 +0.20 33 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 1.38 +0.17 33 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 1.17 +0.16 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.97 +0.13 33 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.80 +0.12 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.68 +0.12 33 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.55 +0.07 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.45 +0.05 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.39 +0.07 33 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 10.74 +0.63 36 0 0 0
29SEP26 20.00 C 10.50 10.54 10.50 10.23 +0.60 34 64 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.33 +0.55 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.58 +0.64 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.67 +0.54 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.85 +0.47 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.16 +0.45 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.48 +0.43 32 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.82 +0.32 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.29 +0.34 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.82 +0.32 32 0 33 0
29SEP26 30.00 C 3.50 3.50 3.50 3.44 +0.27 33 1 45 +1
29SEP26 31.00 C 0.00 0.00 0.00 3.03 +0.29 33 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 2.66 +0.25 33 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.34 +0.18 33 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 2.11 +0.24 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.85 +0.25 34 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 1.61 +0.22 33 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.41 +0.14 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.19 +0.10 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.03 +0.08 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.90 +0.07 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.78 +0.07 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.68 +0.04 33 0 3 0
TOTAL CALL 9,598 34,265 +6,475
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
27NOV25 26.00 P 0.03 0.03 0.03 0.02 0.00 32 10 568 -10
27NOV25 27.00 P 0.05 0.07 0.05 0.06 -0.02 31 135 392 0
27NOV25 28.00 P 0.12 0.13 0.12 0.18 -0.08 30 25 556 -23
27NOV25 29.00 P 0.38 0.45 0.28 0.45 -0.17 30 1,146 422 -852
27NOV25 30.00 P 1.14 1.14 0.63 0.95 -0.26 31 89 292 -16
27NOV25 31.00 P 1.44 1.44 1.33 1.64 -0.43 32 43 119 +11
27NOV25 32.00 P 2.14 2.14 2.14 2.47 -0.46 32 15 140 -15
27NOV25 33.00 P 0.00 0.00 0.00 3.44 -0.48 38 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 4.40 -0.54 41 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 5.52 -0.45 61 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.39 -0.53 52 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 7.36 -0.66 0 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 8.39 -0.64 64 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 9.38 -0.64 67 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 10.39 -0.54 75 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 11.40 -0.67 82 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 12.36 -0.65 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 142 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.03 0.00 30 0 85 0
30DEC25 25.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 229 0
30DEC25 26.00 P 0.13 0.13 0.13 0.14 -0.05 28 16 698 -16
30DEC25 27.00 P 0.25 0.25 0.22 0.29 -0.08 28 30 1,718 -30
30DEC25 28.00 P 0.42 0.42 0.39 0.54 -0.14 29 14 631 0
30DEC25 29.00 P 0.67 0.72 0.67 0.91 -0.16 29 1,012 1,018 -6
30DEC25 30.00 P 0.00 0.00 0.00 1.42 -0.21 29 0 3,133 0
30DEC25 31.00 P 1.96 1.96 1.96 2.05 -0.27 30 1 271 0
30DEC25 32.00 P 0.00 0.00 0.00 2.77 -0.39 30 0 430 0
30DEC25 33.00 P 0.00 0.00 0.00 3.60 -0.43 31 0 222 0
30DEC25 34.00 P 0.00 0.00 0.00 4.50 -0.48 32 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.52 -0.45 37 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.42 -0.64 36 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.40 -0.63 38 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.39 -0.64 41 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.43 -0.79 48 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.40 -0.84 48 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.41 -0.75 53 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.40 -0.70 55 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 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.18 -0.06 29 0 205 0
29JAN26 26.00 P 0.29 0.29 0.29 0.32 -0.09 29 4 108 -4
29JAN26 27.00 P 0.00 0.00 0.00 0.54 -0.13 29 0 97 0
29JAN26 28.00 P 0.00 0.00 0.00 0.85 -0.16 30 0 436 0
29JAN26 29.00 P 1.17 1.26 1.10 1.26 -0.17 30 290 470 +34
29JAN26 30.00 P 1.47 1.75 1.47 1.75 -0.23 30 415 409 +394
29JAN26 31.00 P 0.00 0.00 0.00 2.38 -0.26 30 0 73 0
29JAN26 32.00 P 0.00 0.00 0.00 3.08 -0.36 31 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 3.86 -0.39 31 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.68 -0.45 32 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.59 -0.46 33 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.51 -0.63 34 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.43 -0.70 34 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.42 -0.61 36 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.43 -0.79 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 95 0
26FEB26 23.00 P 0.11 0.11 0.11 0.10 -0.03 30 60 144 +60
26FEB26 24.00 P 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
26FEB26 25.00 P 0.29 0.29 0.29 0.31 -0.07 30 20 80 +20
26FEB26 26.00 P 0.45 0.45 0.45 0.49 -0.11 30 21 116 +1
26FEB26 27.00 P 0.00 0.00 0.00 0.74 -0.13 30 0 317 0
26FEB26 28.00 P 1.02 1.04 0.99 1.10 -0.14 30 250 870 +250
26FEB26 29.00 P 1.44 1.44 1.41 1.54 -0.14 31 100 100 +100
26FEB26 30.00 P 0.00 0.00 0.00 2.05 -0.18 31 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.65 -0.22 31 0 0 0
26FEB26 32.00 P 3.03 3.03 3.03 3.27 -0.38 30 15 15 +15
26FEB26 33.00 P 0.00 0.00 0.00 4.03 -0.46 31 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.85 -0.42 32 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.71 -0.53 32 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.62 -0.55 34 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.61 -0.52 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.42 - 33 0 0 -
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 155 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 -0.05 30 0 132 0
30MAR26 23.00 P 0.23 0.23 0.23 0.16 -0.08 29 10 0 -10
30MAR26 24.00 P 0.00 0.00 0.00 0.28 -0.11 30 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.44 -0.15 30 0 50 0
30MAR26 26.00 P 0.00 0.00 0.00 0.66 -0.19 30 0 2 0
30MAR26 27.00 P 0.00 0.00 0.00 0.95 -0.22 30 0 107 0
30MAR26 28.00 P 0.00 0.00 0.00 1.31 -0.20 30 0 210 0
30MAR26 29.00 P 0.00 0.00 0.00 1.75 -0.29 30 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 2.27 -0.32 30 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 2.86 -0.36 31 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.52 -0.37 31 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 4.25 -0.35 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 5.04 -0.44 32 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.88 -0.39 33 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.68 -0.52 32 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.64 -0.56 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.54 -0.49 34 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.45 -0.77 33 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.43 -0.81 35 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.43 -0.73 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.40 -0.70 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 -0.03 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 -0.04 33 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.34 -0.05 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.50 -0.07 33 0 79 0
29JUN26 23.00 P 0.00 0.00 0.00 0.67 -0.13 33 0 693 0
29JUN26 24.00 P 0.00 0.00 0.00 0.91 -0.13 32 0 83 0
29JUN26 25.00 P 0.00 0.00 0.00 1.20 -0.16 32 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 1.54 -0.19 32 0 36 0
29JUN26 27.00 P 0.00 0.00 0.00 1.94 -0.22 32 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.38 -0.28 32 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 2.91 -0.28 32 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 3.46 -0.34 32 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 4.08 -0.33 32 0 30 0
29JUN26 32.00 P 0.00 0.00 0.00 4.75 -0.38 32 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.51 -0.36 33 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.20 -0.44 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.98 -0.45 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.72 -0.56 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.67 -0.44 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.53 -0.42 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.34 -0.55 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.42 -0.39 37 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.11 -0.61 33 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.06 -0.56 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 -0.07 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 -0.08 33 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.58 -0.10 33 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.78 -0.12 33 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.04 -0.13 33 0 0 0
29SEP26 24.00 P 1.20 1.20 1.20 1.32 -0.13 33 20 73 +20
29SEP26 25.00 P 0.00 0.00 0.00 1.66 -0.18 33 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 2.07 -0.22 34 0 25 0
29SEP26 27.00 P 0.00 0.00 0.00 2.46 -0.29 33 0 19 0
29SEP26 28.00 P 3.04 3.04 3.04 2.94 -0.24 33 3 4 +3
29SEP26 29.00 P 0.00 0.00 0.00 3.47 -0.23 33 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.99 -0.33 33 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.64 -0.35 33 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 5.36 -0.29 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.98 -0.43 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.76 -0.39 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.51 -0.45 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.30 -0.45 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.04 -0.46 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.93 -0.40 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.69 -0.50 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.54 -0.60 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.40 -0.53 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.28 -0.53 34 0 0 0
TOTAL PUT 3,744 20,840 -74
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$ 19.04
27NOV25 13.00 C 0.00 0.00 0.00 6.19 +0.09 124 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.69 -0.09 114 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 5.17 +0.07 100 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.68 +0.09 93 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 4.19 +0.10 85 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.58 -0.03 49 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 3.11 -0.01 52 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.64 -0.05 50 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 2.12 0.00 39 0 2 0
27NOV25 17.50 C 0.00 0.00 0.00 1.57 -0.06 18 0 28 0
27NOV25 18.00 C 0.00 0.00 0.00 1.06 -0.06 0 0 118 0
27NOV25 18.50 C 0.00 0.00 0.00 0.64 -0.07 16 0 227 0
27NOV25 19.00 C 0.27 0.27 0.27 0.32 -0.04 17 1 504 +1
27NOV25 19.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 157 0
27NOV25 20.00 C 0.04 0.05 0.04 0.05 0.00 19 13 166 -3
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.22 -0.05 70 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.69 -0.11 60 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.22 +0.06 58 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.68 -0.12 47 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.19 +0.02 44 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.20 -0.06 35 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 2.68 -0.02 28 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.13 -0.09 16 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 1.62 -0.12 0 0 26 0
30DEC25 18.00 C 1.22 1.22 1.22 1.22 -0.08 16 25 43 0
30DEC25 18.50 C 0.00 0.00 0.00 0.87 -0.07 18 0 82 0
30DEC25 19.00 C 0.56 0.56 0.56 0.56 -0.07 17 5 63 +3
30DEC25 19.50 C 0.00 0.00 0.00 0.36 -0.04 18 0 82 0
30DEC25 20.00 C 0.00 0.00 0.00 0.19 -0.04 17 0 386 0
30DEC25 21.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 36 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 43 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 50 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.69 -0.11 42 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.22 0.00 42 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.68 -0.12 32 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.19 -0.06 29 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.65 -0.10 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.20 -0.08 23 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.68 -0.12 16 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.23 -0.09 18 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.75 -0.15 16 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.36 -0.10 17 0 15 0
29JAN26 18.50 C 0.00 0.00 0.00 1.05 -0.07 18 0 2 0
29JAN26 19.00 C 0.00 0.00 0.00 0.75 -0.07 18 0 23 0
29JAN26 19.50 C 0.00 0.00 0.00 0.54 -0.04 19 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.37 -0.02 19 0 4 0
29JAN26 21.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 0.00 20 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 25 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 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 5.22 -0.04 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.69 -0.14 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.20 -0.09 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.74 -0.06 23 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.22 -0.13 17 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.74 -0.09 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.31 -0.06 18 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.89 -0.09 18 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.49 -0.08 17 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.18 -0.07 18 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.91 -0.06 19 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.67 -0.07 19 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.50 -0.05 19 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.24 -0.04 19 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 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 6.22 -0.11 25 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.72 -0.08 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.28 -0.08 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.80 -0.03 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.29 -0.07 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.82 -0.06 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.36 -0.05 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.99 -0.02 25 0 0 0
30MAR26 17.00 C 2.50 2.50 2.50 2.56 -0.05 24 50 151 +50
30MAR26 17.50 C 0.00 0.00 0.00 2.06 -0.09 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.70 -0.07 20 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 1.39 -0.07 20 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 1.16 -0.04 21 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.92 -0.04 21 0 44 0
30MAR26 20.00 C 0.71 0.71 0.71 0.74 +0.01 22 5 63 0
30MAR26 21.00 C 0.00 0.00 0.00 0.43 -0.03 21 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.24 -0.02 21 0 28 0
30MAR26 23.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.31 -0.05 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.83 -0.04 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.39 -0.10 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.89 -0.09 23 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.42 -0.12 22 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.04 0.00 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.51 -0.08 21 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 3.11 -0.10 22 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.73 -0.08 22 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 2.36 -0.06 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.01 -0.06 21 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 1.74 -0.03 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.47 +0.03 22 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 1.23 0.00 22 0 34 0
29JUN26 20.00 C 1.08 1.08 1.08 1.05 +0.06 22 1 403 +1
29JUN26 21.00 C 0.00 0.00 0.00 0.70 +0.03 22 0 155 0
29JUN26 22.00 C 0.00 0.00 0.00 0.46 +0.04 22 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.29 +0.03 22 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.18 +0.03 22 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 +0.01 22 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 6.32 -0.05 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.84 -0.09 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.42 -0.07 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.94 -0.04 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.47 -0.07 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.04 -0.07 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.52 -0.18 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.16 -0.09 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.80 -0.06 22 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.54 +0.03 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.17 -0.11 22 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 1.96 -0.04 23 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.71 -0.03 24 0 75 0
29SEP26 19.50 C 0.00 0.00 0.00 1.48 -0.03 23 0 13 0
29SEP26 20.00 C 0.00 0.00 0.00 1.27 -0.03 23 0 77 0
29SEP26 21.00 C 0.00 0.00 0.00 0.91 -0.02 23 0 20 0
29SEP26 22.00 C 0.00 0.00 0.00 0.66 -0.02 23 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.47 -0.02 23 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.35 -0.01 24 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
TOTAL CALL 100 3,498 +52
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 148 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.03 0.03 0.03 0.03 +0.01 20 10 405 -10
27NOV25 18.50 P 0.10 0.11 0.10 0.09 +0.01 18 12 658 +11
27NOV25 19.00 P 0.26 0.31 0.25 0.26 +0.02 18 25 368 +21
27NOV25 19.50 P 0.00 0.00 0.00 0.58 +0.04 19 0 77 0
27NOV25 20.00 P 0.00 0.00 0.00 1.01 +0.07 22 0 1 0
27NOV25 21.00 P 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 2.96 +0.02 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 3.96 +0.03 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 4.96 +0.03 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 5.96 +0.05 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 6.96 +0.03 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 7.96 +0.02 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 8.96 +0.02 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 9.96 +0.03 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 66 0
30DEC25 18.00 P 0.00 0.00 0.00 0.12 0.00 18 0 151 0
30DEC25 18.50 P 0.27 0.27 0.27 0.25 +0.01 18 15 106 +5
30DEC25 19.00 P 0.42 0.50 0.42 0.46 +0.03 18 5 72 0
30DEC25 19.50 P 0.69 0.69 0.69 0.75 +0.05 18 20 37 +20
30DEC25 20.00 P 0.00 0.00 0.00 1.12 +0.05 19 0 35 0
30DEC25 21.00 P 0.00 0.00 0.00 2.02 +0.06 23 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.96 +0.02 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.96 +0.03 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.96 +0.03 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.96 +0.05 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.96 +0.03 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.96 +0.02 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.96 +0.02 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.96 +0.03 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.96 +0.05 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 0.00 19 0 26 0
29JAN26 17.50 P 0.13 0.13 0.13 0.13 0.00 19 2 25 +2
29JAN26 18.00 P 0.00 0.00 0.00 0.23 +0.01 19 0 31 0
29JAN26 18.50 P 0.41 0.41 0.41 0.39 +0.03 19 1 7 0
29JAN26 19.00 P 0.00 0.00 0.00 0.60 +0.04 19 0 18 0
29JAN26 19.50 P 0.00 0.00 0.00 0.88 +0.03 19 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 1.23 +0.05 20 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.02 +0.06 19 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.05 +0.11 27 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.08 +0.15 35 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.96 +0.03 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.96 +0.04 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.07 +0.14 49 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.96 +0.02 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.96 +0.02 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.07 0.00 20 0 2 0
26FEB26 17.00 P 0.00 0.00 0.00 0.12 0.00 19 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 0.20 +0.01 19 0 2 0
26FEB26 18.00 P 0.00 0.00 0.00 0.31 0.00 19 0 2 0
26FEB26 18.50 P 0.00 0.00 0.00 0.47 0.00 19 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.70 +0.02 19 0 11 0
26FEB26 19.50 P 0.00 0.00 0.00 0.99 +0.04 20 0 6 0
26FEB26 20.00 P 0.00 0.00 0.00 1.32 +0.05 20 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.05 +0.01 19 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.05 +0.11 24 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.08 +0.15 31 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.96 +0.03 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.96 +0.04 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.07 +0.14 44 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.97 +0.03 39 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.96 +0.02 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 20 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.05 0.00 21 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.09 0.00 21 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.15 +0.02 22 0 32 0
30MAR26 17.00 P 0.20 0.22 0.20 0.22 +0.01 21 3 65 +3
30MAR26 17.50 P 0.00 0.00 0.00 0.32 0.00 21 0 49 0
30MAR26 18.00 P 0.43 0.43 0.43 0.47 +0.01 21 1 94 +1
30MAR26 18.50 P 0.65 0.65 0.65 0.65 +0.02 21 1 17 +1
30MAR26 19.00 P 0.00 0.00 0.00 0.87 +0.03 21 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 1.15 +0.02 21 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 1.45 +0.04 21 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 2.19 +0.07 21 0 130 0
30MAR26 22.00 P 0.00 0.00 0.00 3.05 +0.08 22 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 4.08 +0.15 28 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.96 +0.03 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.96 +0.04 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.07 +0.14 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.08 +0.14 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.96 +0.02 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.96 +0.03 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.96 +0.04 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.22 +0.04 22 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.31 +0.05 22 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.42 +0.05 22 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 0.56 +0.06 22 0 59 0
29JUN26 17.50 P 0.68 0.68 0.68 0.73 +0.06 21 3 101 0
29JUN26 18.00 P 0.83 0.83 0.83 0.93 +0.07 21 1 74 +1
29JUN26 18.50 P 0.00 0.00 0.00 1.20 +0.09 22 0 29 0
29JUN26 19.00 P 0.00 0.00 0.00 1.46 +0.13 22 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 1.70 +0.08 21 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.01 +0.08 21 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 2.70 +0.05 20 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 3.49 +0.05 20 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 4.45 +0.15 23 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.23 +0.04 17 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.09 -0.03 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.08 +0.06 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.08 +0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.12 +0.18 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.10 +0.06 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.07 +0.05 21 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 0.00 24 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 0.00 23 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 0.00 23 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 0.00 23 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.51 +0.02 23 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.64 0.00 23 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.81 +0.01 23 0 21 0
29SEP26 17.50 P 0.93 0.94 0.93 0.99 +0.01 23 4 34 +4
29SEP26 18.00 P 1.13 1.13 1.13 1.21 +0.02 23 1 13 +1
29SEP26 18.50 P 0.00 0.00 0.00 1.46 +0.04 23 0 1 0
29SEP26 19.00 P 1.81 1.81 1.81 1.76 +0.03 24 5 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.04 +0.02 23 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.35 +0.04 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.04 +0.03 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.79 -0.05 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.64 -0.03 24 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.45 -0.04 23 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.39 +0.03 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.33 +0.05 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.27 +0.07 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.19 +0.02 25 0 0 0
TOTAL PUT 109 5,119 +60
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$ 15.24
27NOV25 8.75 C 0.00 0.00 0.00 6.50 -0.11 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 6.25 -0.11 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 6.00 -0.12 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.75 -0.12 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.54 -0.07 114 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.26 -0.10 81 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.76 -0.11 71 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.37 -0.08 112 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.76 -0.12 52 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.36 -0.02 85 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.76 -0.12 33 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.26 -0.12 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.81 -0.07 42 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.26 -0.14 0 0 109 0
27NOV25 14.50 C 0.00 0.00 0.00 0.78 -0.14 16 0 35 0
27NOV25 15.00 C 0.00 0.00 0.00 0.42 -0.08 21 0 35 0
27NOV25 15.50 C 0.15 0.17 0.14 0.18 -0.04 22 510 1,247 +494
27NOV25 16.00 C 0.07 0.07 0.07 0.06 -0.02 22 1 515 0
27NOV25 16.50 C 0.03 0.03 0.03 0.02 0.00 23 3 101 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 280 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 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 7.75 C 0.00 0.00 0.00 7.54 -0.10 98 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.32 -0.04 107 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.08 -0.03 105 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.78 -0.09 76 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.50 -0.11 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.25 -0.11 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.00 -0.12 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.77 -0.10 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.61 -0.04 86 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.29 -0.08 60 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.87 0.00 75 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.39 -0.06 70 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.76 -0.12 0 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.36 -0.02 51 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.76 -0.13 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.27 -0.11 0 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.81 -0.09 23 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.36 -0.05 23 0 16 0
30DEC25 14.50 C 0.00 0.00 0.00 0.89 -0.09 19 0 2 0
30DEC25 15.00 C 0.00 0.00 0.00 0.56 -0.07 20 0 207 0
30DEC25 15.50 C 0.28 0.28 0.28 0.32 -0.05 20 2 430 +2
30DEC25 16.00 C 0.14 0.16 0.14 0.17 -0.03 21 4 59 +1
30DEC25 16.50 C 0.09 0.09 0.09 0.08 -0.02 21 6 207 0
30DEC25 17.00 C 0.04 0.06 0.04 0.04 0.00 22 8 21 -3
30DEC25 17.50 C 0.00 0.00 0.00 0.02 0.00 23 0 47 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 48 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.00 -0.14 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.77 -0.13 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.61 -0.04 73 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.29 -0.09 53 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.87 -0.01 64 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.39 -0.06 59 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.87 -0.03 51 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.37 -0.12 45 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.76 -0.13 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.27 -0.13 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.84 -0.13 24 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.36 -0.08 20 0 0 0
29JAN26 14.50 C 0.84 0.84 0.84 0.93 -0.08 19 15 15 +15
29JAN26 15.00 C 0.00 0.00 0.00 0.62 -0.06 19 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.39 -0.04 20 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 0.23 -0.03 20 0 34 0
29JAN26 16.50 C 0.00 0.00 0.00 0.14 -0.01 21 0 356 0
29JAN26 17.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 34 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.77 -0.18 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.61 -0.09 65 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.29 -0.16 48 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.87 -0.08 56 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.39 -0.06 53 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.87 -0.09 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.37 -0.12 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.79 -0.10 22 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.27 -0.14 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.84 -0.13 22 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.36 -0.08 18 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.98 -0.07 19 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.69 -0.06 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.46 -0.03 19 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.30 -0.02 19 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.54 -0.10 69 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.32 -0.05 73 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.08 -0.04 71 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.78 -0.18 55 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.52 -0.17 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.27 -0.16 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.02 -0.15 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.77 -0.18 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.61 -0.09 58 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.29 -0.16 43 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.87 -0.08 50 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.39 -0.06 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.87 -0.09 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.37 -0.12 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.80 -0.09 23 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.29 -0.18 16 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.84 -0.13 19 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.40 -0.13 18 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.06 -0.09 19 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.79 -0.07 19 0 846 0
30MAR26 15.50 C 0.55 0.55 0.55 0.57 -0.06 20 2 597 +2
30MAR26 16.00 C 0.00 0.00 0.00 0.40 -0.05 20 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.28 -0.03 20 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.20 -0.02 21 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.78 -0.18 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.52 -0.17 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.31 -0.12 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.02 -0.15 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.77 -0.18 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.61 -0.09 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.29 -0.16 34 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.87 -0.08 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.39 -0.06 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.87 -0.09 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.37 -0.12 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.80 -0.11 17 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.32 -0.15 16 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.94 -0.07 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.60 -0.06 19 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.30 -0.05 19 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.04 -0.04 19 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.82 -0.02 19 0 66 0
29JUN26 16.00 C 0.00 0.00 0.00 0.64 -0.01 19 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.39 0.00 20 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.29 0.00 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.02 -0.15 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.77 -0.18 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.61 -0.09 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.29 -0.16 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.87 -0.08 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.39 -0.06 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.87 -0.09 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.40 -0.09 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.89 -0.13 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.52 -0.13 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.16 -0.14 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.84 -0.14 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.56 -0.12 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.34 -0.12 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.10 -0.13 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.88 -0.14 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.71 -0.11 20 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.58 -0.08 20 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.46 -0.08 20 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.37 -0.07 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 -0.05 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 -0.04 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 -0.04 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
TOTAL CALL 551 5,852 +511
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 81 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 63 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 38 0 5 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 769 0
27NOV25 14.50 P 0.00 0.00 0.00 0.04 0.00 21 0 144 0
27NOV25 15.00 P 0.16 0.16 0.15 0.16 +0.04 21 2 127 0
27NOV25 15.50 P 0.46 0.46 0.46 0.43 +0.08 22 15 244 +15
27NOV25 16.00 P 0.00 0.00 0.00 0.80 +0.08 22 0 30 0
27NOV25 16.50 P 1.30 1.30 1.30 1.26 +0.08 0 1 9 +1
27NOV25 17.00 P 0.00 0.00 0.00 1.77 +0.12 31 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.26 +0.12 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 2.76 +0.12 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.30 +0.16 60 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.76 +0.12 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.26 +0.12 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.81 +0.17 81 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.83 +0.19 97 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.87 +0.23 116 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.81 +0.17 111 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 49 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 24 0 16 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.04 0.00 20 0 17 0
30DEC25 14.00 P 0.09 0.09 0.09 0.11 +0.02 20 6 143 +6
30DEC25 14.50 P 0.23 0.23 0.23 0.25 +0.04 20 1 676 +1
30DEC25 15.00 P 0.00 0.00 0.00 0.48 +0.07 21 0 53 0
30DEC25 15.50 P 0.00 0.00 0.00 0.81 +0.09 22 0 90 0
30DEC25 16.00 P 0.00 0.00 0.00 1.20 +0.11 23 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.55 +0.02 15 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.12 +0.12 28 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.62 +0.12 33 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.12 +0.12 37 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.61 +0.10 40 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.12 +0.13 45 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.59 +0.05 45 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 4.98 +0.01 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.98 -0.05 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.01 +0.05 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.96 0.00 0 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 43 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 30 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 0.00 21 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.19 +0.03 20 0 5 0
29JAN26 14.50 P 0.00 0.00 0.00 0.34 +0.05 20 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.58 +0.07 20 0 40 0
29JAN26 15.50 P 0.90 0.94 0.90 0.90 +0.09 21 8 8 +8
29JAN26 16.00 P 0.00 0.00 0.00 1.23 +0.07 20 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.69 +0.15 23 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.15 +0.12 25 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.62 +0.11 27 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.13 +0.12 31 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.61 +0.10 33 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.12 +0.13 37 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.61 +0.07 39 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.99 +0.02 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.18 +0.15 54 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.11 +0.15 53 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.98 +0.02 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.13 +0.03 20 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.24 +0.04 20 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.41 +0.05 20 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.65 +0.08 20 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.95 +0.09 20 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.31 +0.14 21 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.72 +0.12 22 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.17 +0.12 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.64 +0.12 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.14 +0.13 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.64 +0.13 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.14 +0.13 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.63 +0.09 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.13 +0.09 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.18 +0.15 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.11 +0.14 47 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.11 +0.15 51 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 0.00 21 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.19 +0.02 20 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.31 +0.03 20 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.50 +0.06 20 0 266 0
30MAR26 15.00 P 0.73 0.73 0.73 0.75 +0.08 21 1 1 +1
30MAR26 15.50 P 0.00 0.00 0.00 1.04 +0.07 21 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.38 +0.08 21 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.78 +0.16 22 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.21 +0.11 23 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.67 +0.11 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.14 +0.13 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.65 +0.14 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.14 +0.13 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.63 +0.09 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.13 +0.09 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.18 +0.15 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.11 +0.14 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.11 +0.15 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 20 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 +0.03 20 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 +0.03 20 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.32 +0.05 20 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.47 +0.07 20 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.66 +0.08 20 0 76 0
29JUN26 15.00 P 0.92 0.92 0.92 0.90 +0.09 20 1 1 +1
29JUN26 15.50 P 0.00 0.00 0.00 1.19 +0.11 21 0 0 0
29JUN26 16.00 P 1.55 1.55 1.55 1.52 +0.12 21 1 1 +1
29JUN26 16.50 P 0.00 0.00 0.00 1.88 +0.12 21 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.29 +0.16 22 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.73 +0.13 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.19 +0.13 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.67 +0.13 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.16 +0.12 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.64 +0.10 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.13 +0.08 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.18 +0.15 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.11 +0.13 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.11 +0.15 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 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 0.05 -0.01 21 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.44 +0.01 21 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.61 +0.02 21 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.81 +0.01 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.02 0.00 20 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.29 -0.04 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.65 +0.06 21 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.00 +0.03 21 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.39 +0.05 22 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.80 +0.06 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.24 +0.07 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.71 +0.09 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.19 +0.10 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.68 +0.11 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.18 +0.11 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.18 +0.13 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.13 +0.10 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.12 +0.08 36 0 0 0
TOTAL PUT 36 4,439 +34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 42.80
27NOV25 24.00 C 0.00 0.00 0.00 18.84 -0.68 93 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 17.88 -0.65 117 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 16.88 -0.62 109 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 15.91 -0.62 110 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 14.86 -0.65 84 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 13.92 -0.59 97 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 12.85 -0.66 60 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 11.85 -0.68 52 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 10.95 -0.59 79 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 9.85 -0.69 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 9.12 -0.43 82 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 7.85 -0.67 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 6.89 -0.66 42 0 1 0
27NOV25 37.00 C 0.00 0.00 0.00 5.89 -0.66 36 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 4.88 -0.64 28 0 25 0
27NOV25 39.00 C 3.64 3.64 3.64 4.05 -0.54 38 2 71 0
27NOV25 40.00 C 3.64 3.64 2.30 3.01 -0.63 28 21 161 -20
27NOV25 41.00 C 0.00 0.00 0.00 2.15 -0.67 26 0 315 0
27NOV25 42.00 C 1.85 1.85 1.06 1.53 -0.47 29 15 427 -7
27NOV25 43.00 C 0.70 0.93 0.70 0.98 -0.40 29 60 702 +27
27NOV25 44.00 C 0.61 0.61 0.41 0.61 -0.31 29 47 285 +32
27NOV25 45.00 C 0.34 0.34 0.34 0.34 -0.23 29 1 378 +1
27NOV25 46.00 C 0.21 0.21 0.21 0.18 -0.14 29 15 153 +15
27NOV25 47.00 C 0.00 0.00 0.00 0.09 -0.08 30 2 123 0
27NOV25 48.00 C 0.00 0.00 0.00 0.04 -0.05 29 0 240 0
27NOV25 49.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 353 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 120 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 23.46 -0.59 102 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 22.93 -0.63 90 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 21.95 -0.60 89 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 20.94 -0.63 80 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 19.95 -0.59 77 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 18.91 -0.69 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 17.92 -0.61 46 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.18 -0.43 86 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.97 -0.70 59 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.38 -0.13 86 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.00 -0.63 54 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.08 -0.55 57 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 12.02 -0.63 47 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 10.99 -0.56 39 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.04 -0.64 40 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 9.12 -0.46 41 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 8.18 -0.73 40 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 7.04 -0.69 28 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 5.93 -0.81 0 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 5.11 -0.66 24 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 4.51 -0.46 31 0 67 0
30DEC25 40.00 C 3.57 3.57 3.57 3.51 -0.50 26 5 481 -3
30DEC25 41.00 C 0.00 0.00 0.00 2.82 -0.54 26 0 97 0
30DEC25 42.00 C 0.00 0.00 0.00 2.25 -0.45 27 0 145 0
30DEC25 43.00 C 1.49 1.78 1.49 1.78 -0.36 28 33 150 -2
30DEC25 44.00 C 1.31 1.31 1.08 1.30 -0.38 27 4 233 +4
30DEC25 45.00 C 0.00 0.00 0.00 0.99 -0.30 28 0 84 0
30DEC25 46.00 C 0.00 0.00 0.00 0.74 -0.21 28 0 150 0
30DEC25 47.00 C 0.51 0.51 0.51 0.52 -0.17 28 1 124 0
30DEC25 48.00 C 0.34 0.42 0.34 0.36 -0.13 28 8 128 0
30DEC25 49.00 C 0.25 0.25 0.25 0.25 -0.09 28 1 16 0
30DEC25 50.00 C 0.17 0.17 0.17 0.16 -0.07 28 59 119 +59
30DEC25 52.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 15.38 -0.33 65 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 14.10 -0.62 44 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 13.27 -0.36 51 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.05 -0.74 29 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.99 -0.79 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.15 -0.67 33 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.40 -0.42 40 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 8.24 -0.67 30 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.05 -0.87 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.20 -0.62 21 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.39 -0.58 24 0 150 0
29JAN26 39.00 C 0.00 0.00 0.00 4.77 -0.56 28 0 150 0
29JAN26 40.00 C 3.60 3.75 3.60 4.05 -0.51 28 3 44 +2
29JAN26 41.00 C 0.00 0.00 0.00 3.34 -0.54 27 0 63 0
29JAN26 42.00 C 0.00 0.00 0.00 2.77 -0.48 27 0 91 0
29JAN26 43.00 C 0.00 0.00 0.00 2.27 -0.44 27 0 151 0
29JAN26 44.00 C 0.00 0.00 0.00 1.84 -0.40 28 0 149 0
29JAN26 45.00 C 0.00 0.00 0.00 1.51 -0.33 28 0 193 0
29JAN26 46.00 C 0.00 0.00 0.00 1.19 -0.29 28 0 20 0
29JAN26 47.00 C 0.88 0.88 0.88 0.92 -0.25 28 4 21 -4
29JAN26 48.00 C 0.00 0.00 0.00 0.71 -0.21 28 0 27 0
29JAN26 49.00 C 0.00 0.00 0.00 0.53 -0.18 28 0 1 0
29JAN26 50.00 C 0.00 0.00 0.00 0.40 -0.14 28 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.18 -0.08 28 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.26 -0.53 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.99 -0.90 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.15 -0.75 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.40 -0.42 32 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.63 -0.47 34 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.72 -0.41 32 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.55 -0.52 25 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 6.03 -0.21 30 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.95 -0.53 25 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 4.55 -0.36 29 0 24 0
26FEB26 41.00 C 3.65 3.65 3.65 3.67 -0.48 26 2 25 +2
26FEB26 42.00 C 0.00 0.00 0.00 3.18 -0.48 27 0 16 0
26FEB26 43.00 C 0.00 0.00 0.00 2.68 -0.44 27 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 2.24 -0.41 27 0 20 0
26FEB26 45.00 C 0.00 0.00 0.00 1.86 -0.37 27 0 20 0
26FEB26 46.00 C 0.00 0.00 0.00 1.56 -0.30 28 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 1.27 -0.26 28 0 50 0
26FEB26 48.00 C 0.00 0.00 0.00 1.02 -0.23 28 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.81 -0.20 28 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.64 -0.17 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.35 -0.10 28 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.18 -0.06 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.40 -0.42 79 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.49 -0.31 78 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.21 -0.65 57 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.14 -0.71 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.18 -0.71 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.15 -0.75 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.18 -0.75 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.23 -0.69 38 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.38 -0.55 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.28 -0.69 34 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 13.63 -0.39 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.40 -0.61 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.19 -0.90 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.57 -0.44 33 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.77 -0.34 34 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 8.64 -0.55 28 0 146 0
30MAR26 36.00 C 0.00 0.00 0.00 7.72 -0.71 27 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 7.16 -0.16 31 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 6.22 -0.53 28 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 5.45 -0.54 27 0 70 0
30MAR26 40.00 C 0.00 0.00 0.00 4.65 -0.66 26 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 4.10 -0.58 27 0 107 0
30MAR26 42.00 C 3.62 3.62 3.62 3.61 -0.38 27 5 5 +5
30MAR26 43.00 C 0.00 0.00 0.00 3.10 -0.45 27 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 2.71 -0.39 28 0 70 0
30MAR26 45.00 C 0.00 0.00 0.00 2.32 -0.35 28 0 54 0
30MAR26 46.00 C 0.00 0.00 0.00 1.96 -0.33 28 0 60 0
30MAR26 47.00 C 0.00 0.00 0.00 1.64 -0.32 28 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 1.37 -0.28 28 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 1.13 -0.26 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.93 -0.23 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.55 -0.17 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.32 -0.10 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.49 -0.72 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.45 -0.85 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.68 -0.65 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.50 -0.80 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.52 -0.63 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.53 -0.89 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.61 -0.69 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.87 -0.48 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.66 -0.46 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.71 -0.66 33 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.79 -0.65 32 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 11.92 -0.52 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.05 -0.50 31 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.17 -0.58 30 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 9.50 -0.40 32 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 8.53 -0.60 29 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 7.95 -0.03 31 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.26 -0.07 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.32 -0.36 28 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 5.69 -0.30 28 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 5.03 -0.56 27 0 71 0
29JUN26 42.00 C 0.00 0.00 0.00 4.75 -0.35 29 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 4.09 -0.42 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.75 -0.12 29 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 3.25 -0.32 28 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 2.88 -0.31 28 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 2.55 -0.25 28 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 2.32 -0.15 29 0 52 0
29JUN26 49.00 C 0.00 0.00 0.00 2.04 -0.12 29 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 1.79 -0.10 29 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 1.23 -0.10 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.88 -0.02 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.53 -0.89 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.61 -0.69 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.87 -0.48 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.66 -0.70 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.71 -0.72 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.80 -0.72 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.94 -0.56 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.05 -0.63 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.23 -0.57 28 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.50 -0.53 28 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 8.64 -0.64 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.95 -0.54 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.32 -0.46 28 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 6.72 -0.42 28 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 6.16 -0.36 28 0 104 0
29SEP26 41.00 C 0.00 0.00 0.00 5.64 -0.31 28 0 51 0
29SEP26 42.00 C 0.00 0.00 0.00 5.14 -0.30 29 0 22 0
29SEP26 43.00 C 0.00 0.00 0.00 4.70 -0.38 29 0 6 0
29SEP26 44.00 C 0.00 0.00 0.00 4.40 -0.05 30 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 4.00 -0.07 30 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 3.63 -0.14 30 0 117 0
29SEP26 47.00 C 0.00 0.00 0.00 3.28 -0.12 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.89 -0.18 29 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 2.63 -0.17 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.39 -0.16 29 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.86 -0.09 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.43 -0.01 30 0 0 0
TOTAL CALL 288 8,308 +111
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 62 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 51 0 466 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 271 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 769 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 328 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 366 0
27NOV25 38.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 244 0
27NOV25 39.00 P 0.00 0.00 0.00 0.07 +0.02 29 2 580 0
27NOV25 40.00 P 0.21 0.25 0.15 0.16 +0.05 28 15 388 +2
27NOV25 41.00 P 0.41 0.52 0.33 0.35 +0.10 29 270 397 +204
27NOV25 42.00 P 0.49 0.98 0.49 0.65 +0.16 28 122 359 +71
27NOV25 43.00 P 0.89 1.40 0.89 1.14 +0.30 29 22 186 +22
27NOV25 44.00 P 2.22 2.22 1.94 1.79 +0.43 31 16 77 +15
27NOV25 45.00 P 2.38 2.38 2.38 2.46 +0.43 28 15 74 +5
27NOV25 46.00 P 0.00 0.00 0.00 3.34 +0.50 30 0 20 0
27NOV25 47.00 P 0.00 0.00 0.00 4.37 +0.70 38 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 5.24 +0.65 34 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 6.21 +0.66 34 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 7.20 +0.46 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 9.70 +0.66 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 12.20 +0.66 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 78 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 69 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 275 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 368 0
30DEC25 34.00 P 0.00 0.00 0.00 0.02 0.00 29 0 653 0
30DEC25 35.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 942 0
30DEC25 36.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 243 0
30DEC25 37.00 P 0.13 0.13 0.13 0.13 +0.03 28 12 314 0
30DEC25 38.00 P 0.00 0.00 0.00 0.23 +0.05 28 0 286 0
30DEC25 39.00 P 0.46 0.46 0.36 0.39 +0.10 28 5 237 +5
30DEC25 40.00 P 0.62 0.74 0.55 0.60 +0.13 27 30 198 +30
30DEC25 41.00 P 0.81 0.81 0.81 0.89 +0.17 27 1 32 +1
30DEC25 42.00 P 1.10 1.34 1.10 1.27 +0.23 27 16 79 +16
30DEC25 43.00 P 0.00 0.00 0.00 1.79 +0.33 28 0 24 0
30DEC25 44.00 P 0.00 0.00 0.00 2.37 +0.39 28 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 2.99 +0.39 27 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 3.76 +0.38 28 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 4.58 +0.43 29 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 5.56 +0.66 32 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 6.49 +0.73 34 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 7.46 +0.67 37 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.70 +0.39 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 12.20 +0.66 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 0.00 28 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.04 0.00 28 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 2 0
29JAN26 35.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 40 0
29JAN26 36.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 62 0
29JAN26 37.00 P 0.00 0.00 0.00 0.30 +0.05 27 0 205 0
29JAN26 38.00 P 0.00 0.00 0.00 0.45 +0.06 27 0 164 0
29JAN26 39.00 P 0.00 0.00 0.00 0.66 +0.09 27 0 180 0
29JAN26 40.00 P 0.95 0.95 0.95 0.93 +0.13 27 1 47 +1
29JAN26 41.00 P 1.55 1.55 1.55 1.26 +0.16 27 35 350 -35
29JAN26 42.00 P 0.00 0.00 0.00 1.68 +0.22 27 0 30 0
29JAN26 43.00 P 0.00 0.00 0.00 2.21 +0.32 28 0 15 0
29JAN26 44.00 P 2.96 2.96 2.96 2.79 +0.35 28 9 24 +9
29JAN26 45.00 P 0.00 0.00 0.00 3.40 +0.39 28 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.12 +0.44 28 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 4.96 +0.45 30 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 5.79 +0.56 31 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 6.66 +0.75 31 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 7.58 +0.62 33 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 10.01 +0.70 38 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.20 +0.53 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.22 +0.03 28 0 15 0
26FEB26 36.00 P 0.00 0.00 0.00 0.32 +0.05 27 0 0 0
26FEB26 37.00 P 0.50 0.54 0.50 0.46 +0.06 27 7 207 +7
26FEB26 38.00 P 0.00 0.00 0.00 0.65 +0.09 27 0 20 0
26FEB26 39.00 P 0.00 0.00 0.00 0.88 +0.11 27 0 4 0
26FEB26 40.00 P 0.00 0.00 0.00 1.18 +0.14 27 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 1.54 +0.19 27 0 40 0
26FEB26 42.00 P 0.00 0.00 0.00 1.98 +0.26 27 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 2.51 +0.32 28 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.08 +0.37 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 3.68 +0.38 28 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.20 +0.24 26 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.20 +0.53 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.99 +0.59 30 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.77 +0.45 30 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.58 +0.60 29 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.06 +0.75 34 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.20 +0.53 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 28 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 0.00 28 0 431 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 0.00 27 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 1,830 0
30MAR26 33.00 P 0.00 0.00 0.00 0.16 +0.02 28 0 109 0
30MAR26 34.00 P 0.00 0.00 0.00 0.24 +0.03 28 0 199 0
30MAR26 35.00 P 0.00 0.00 0.00 0.35 +0.04 28 0 235 0
30MAR26 36.00 P 0.00 0.00 0.00 0.49 +0.05 28 0 59 0
30MAR26 37.00 P 0.00 0.00 0.00 0.68 +0.09 28 0 263 0
30MAR26 38.00 P 0.00 0.00 0.00 0.90 +0.11 28 0 188 0
30MAR26 39.00 P 0.00 0.00 0.00 1.16 +0.14 27 0 0 0
30MAR26 40.00 P 1.60 1.60 1.60 1.49 +0.17 28 2 40 +2
30MAR26 41.00 P 2.15 2.15 2.15 1.88 +0.21 28 66 71 0
30MAR26 42.00 P 2.58 2.58 2.58 2.27 +0.22 27 2 2 +2
30MAR26 43.00 P 0.00 0.00 0.00 2.80 +0.23 27 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.38 +0.33 28 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.94 +0.30 27 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.61 +0.33 28 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.34 +0.33 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.99 +0.27 27 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.94 +0.53 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.74 +0.36 29 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.06 +0.68 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.29 +0.62 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 42 0
29JUN26 29.00 P 0.00 0.00 0.00 0.16 +0.05 29 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.23 +0.06 29 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.32 +0.09 29 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.43 +0.10 29 0 32 0
29JUN26 33.00 P 0.63 0.63 0.63 0.54 +0.08 28 10 11 0
29JUN26 34.00 P 0.00 0.00 0.00 0.74 +0.16 29 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 0.91 +0.15 28 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 1.15 +0.14 28 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 1.42 +0.17 28 0 64 0
29JUN26 38.00 P 1.77 1.77 1.77 1.72 +0.16 28 1 1 +1
29JUN26 39.00 P 0.00 0.00 0.00 2.09 +0.20 28 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 2.47 +0.20 28 0 51 0
29JUN26 41.00 P 0.00 0.00 0.00 2.91 +0.21 28 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 3.38 +0.23 28 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 3.93 +0.32 28 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 4.52 +0.33 28 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.12 +0.30 28 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 5.80 +0.34 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.51 +0.38 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.25 +0.43 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.98 +0.44 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.78 +0.47 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.85 +0.49 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.97 +0.47 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.14 +0.04 30 0 26 0
29SEP26 27.00 P 0.00 0.00 0.00 0.20 +0.06 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.27 +0.07 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.37 +0.10 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.46 +0.09 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.59 +0.10 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.78 +0.15 30 0 101 0
29SEP26 33.00 P 0.00 0.00 0.00 0.97 +0.19 30 0 5 0
29SEP26 34.00 P 0.00 0.00 0.00 1.20 +0.23 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.43 +0.22 29 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.70 +0.20 29 0 94 0
29SEP26 37.00 P 0.00 0.00 0.00 2.01 +0.19 29 0 20 0
29SEP26 38.00 P 0.00 0.00 0.00 2.40 +0.26 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.80 +0.26 29 0 0 0
29SEP26 40.00 P 3.33 3.33 3.33 3.16 +0.22 29 1 6 +1
29SEP26 41.00 P 3.72 3.72 3.72 3.64 +0.24 29 4 5 +4
29SEP26 42.00 P 0.00 0.00 0.00 4.10 +0.22 29 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 4.67 +0.30 29 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.29 +0.33 29 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.92 +0.44 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.50 +0.34 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.29 +0.53 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.97 +0.50 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.71 +0.55 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.44 +0.56 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.51 +0.59 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.53 +0.56 32 0 1 0
TOTAL PUT 664 21,353 +363
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$ 7.56
27NOV25 5.00 C 0.00 0.00 0.00 2.57 -0.01 80 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.32 -0.01 69 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.82 -0.02 50 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.56 -0.04 0 0 6 0
27NOV25 6.25 C 0.00 0.00 0.00 1.33 -0.01 50 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.09 -0.03 48 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.84 -0.04 38 0 2 0
27NOV25 7.00 C 0.00 0.00 0.00 0.65 -0.03 45 0 31 0
27NOV25 7.25 C 0.00 0.00 0.00 0.48 -0.03 47 0 66 0
27NOV25 7.50 C 0.31 0.35 0.31 0.34 -0.03 48 20 381 +10
27NOV25 7.75 C 0.00 0.00 0.00 0.23 -0.03 48 0 732 0
27NOV25 8.00 C 0.15 0.15 0.15 0.15 -0.02 49 4 567 +4
27NOV25 8.25 C 0.11 0.11 0.11 0.10 -0.01 50 3 310 0
27NOV25 8.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 415 0
27NOV25 8.75 C 0.04 0.04 0.04 0.03 -0.01 49 15 547 +15
27NOV25 9.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 790 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 -0.01 50 0 608 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 646 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 803 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 942 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 702 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,135 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 830 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 547 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 793 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 114 0 471 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 121 0 304 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 127 0 214 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 133 0 125 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 139 0 255 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 145 0 130 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 150 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 4.17 -0.02 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.07 -0.02 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.97 -0.02 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.87 -0.01 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.78 0.00 72 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.68 0.00 67 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.58 -0.01 62 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.47 -0.02 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.38 -0.03 44 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.28 -0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.98 -0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.88 -0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.69 -0.02 55 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.59 -0.01 52 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.35 -0.01 54 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.10 -0.01 47 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.86 -0.02 45 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.63 -0.01 46 0 2 0
30DEC25 6.25 C 0.00 0.00 0.00 1.40 -0.05 43 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.19 -0.03 43 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.00 -0.02 44 0 188 0
30DEC25 7.00 C 0.00 0.00 0.00 0.83 -0.02 44 0 82 0
30DEC25 7.25 C 0.00 0.00 0.00 0.67 -0.03 44 0 88 0
30DEC25 7.50 C 0.00 0.00 0.00 0.54 -0.03 44 0 421 0
30DEC25 7.75 C 0.42 0.42 0.42 0.44 -0.02 46 53 562 +3
30DEC25 8.00 C 0.37 0.37 0.34 0.35 -0.02 46 201 5,575 +101
30DEC25 8.25 C 0.00 0.00 0.00 0.27 -0.02 46 0 326 0
30DEC25 8.50 C 0.21 0.21 0.20 0.20 -0.02 45 201 1,411 +182
30DEC25 8.75 C 0.16 0.16 0.16 0.15 -0.02 45 10 421 0
30DEC25 9.00 C 0.13 0.13 0.13 0.11 -0.02 45 2 2,072 0
30DEC25 9.25 C 0.00 0.00 0.00 0.08 -0.02 45 0 571 0
30DEC25 9.50 C 0.09 0.09 0.09 0.06 -0.01 45 48 3,385 0
30DEC25 9.75 C 0.00 0.00 0.00 0.05 0.00 47 0 774 0
30DEC25 10.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 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 52 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 2.60 -0.05 35 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.36 -0.06 39 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.14 -0.05 45 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.91 -0.05 44 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.69 -0.03 44 0 2 0
29JAN26 6.25 C 0.00 0.00 0.00 1.49 -0.03 45 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.30 -0.01 45 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.14 -0.02 46 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.96 -0.01 44 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.82 -0.02 45 0 30 0
29JAN26 7.50 C 0.00 0.00 0.00 0.70 -0.01 46 0 99 0
29JAN26 7.75 C 0.57 0.57 0.57 0.59 -0.01 46 50 760 0
29JAN26 8.00 C 0.00 0.00 0.00 0.50 -0.01 46 0 809 0
29JAN26 8.25 C 0.41 0.41 0.41 0.42 -0.01 47 100 681 -100
29JAN26 8.50 C 0.33 0.33 0.32 0.35 -0.01 47 150 727 +100
29JAN26 8.75 C 0.00 0.00 0.00 0.28 -0.01 46 0 586 0
29JAN26 9.00 C 0.00 0.00 0.00 0.23 -0.01 47 0 696 0
29JAN26 9.25 C 0.00 0.00 0.00 0.19 0.00 47 0 162 0
29JAN26 9.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.12 -0.01 46 0 65 0
29JAN26 10.00 C 0.00 0.00 0.00 0.10 0.00 47 0 395 0
29JAN26 10.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 419 0
29JAN26 11.00 C 0.00 0.00 0.00 0.04 0.00 47 0 219 0
29JAN26 11.50 C 0.00 0.00 0.00 0.03 0.00 49 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.02 0.00 49 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 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 2.64 -0.04 46 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.41 -0.04 46 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.18 -0.05 44 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 1.96 -0.05 44 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.76 -0.04 45 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.56 -0.03 44 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.38 -0.04 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.20 -0.06 43 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.06 -0.01 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.92 -0.02 44 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.80 -0.02 45 0 18 0
26FEB26 7.75 C 0.00 0.00 0.00 0.69 -0.02 45 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.60 -0.01 45 0 165 0
26FEB26 8.25 C 0.50 0.50 0.50 0.53 0.00 47 15 45 +15
26FEB26 8.50 C 0.00 0.00 0.00 0.45 -0.01 46 0 115 0
26FEB26 8.75 C 0.00 0.00 0.00 0.38 -0.01 46 0 45 0
26FEB26 9.00 C 0.00 0.00 0.00 0.32 -0.01 46 0 111 0
26FEB26 9.25 C 0.00 0.00 0.00 0.27 -0.01 46 0 545 0
26FEB26 9.50 C 0.00 0.00 0.00 0.23 0.00 46 0 235 0
26FEB26 9.75 C 0.00 0.00 0.00 0.19 -0.01 46 0 34 0
26FEB26 10.00 C 0.00 0.00 0.00 0.16 0.00 46 0 30 0
26FEB26 10.50 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
26FEB26 11.50 C 0.11 0.11 0.11 0.05 -0.01 46 15 15 +15
26FEB26 12.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.92 -0.05 55 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.82 -0.05 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.72 -0.04 49 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.63 -0.04 53 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.53 -0.05 50 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.43 -0.05 48 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.34 -0.04 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.25 -0.04 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.14 -0.05 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.06 -0.03 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.96 -0.04 48 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.87 -0.04 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.77 -0.03 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.68 -0.05 46 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.46 -0.04 46 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.25 -0.02 47 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.03 -0.04 45 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.83 -0.05 44 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.63 -0.07 43 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.46 -0.03 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.31 -0.03 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.17 -0.03 45 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.05 -0.02 46 0 2 0
30MAR26 7.50 C 0.86 0.86 0.86 0.93 -0.02 46 20 68 0
30MAR26 7.75 C 0.00 0.00 0.00 0.83 -0.01 46 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.74 -0.01 47 0 32 0
30MAR26 8.25 C 0.00 0.00 0.00 0.65 -0.02 47 0 220 0
30MAR26 8.50 C 0.00 0.00 0.00 0.58 -0.02 47 0 246 0
30MAR26 8.75 C 0.00 0.00 0.00 0.51 -0.01 47 0 334 0
30MAR26 9.00 C 0.00 0.00 0.00 0.44 -0.02 47 0 709 0
30MAR26 9.25 C 0.00 0.00 0.00 0.39 -0.01 48 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.34 0.00 48 0 1,011 0
30MAR26 9.75 C 0.00 0.00 0.00 0.29 -0.01 47 0 168 0
30MAR26 10.00 C 0.00 0.00 0.00 0.25 -0.01 47 0 322 0
30MAR26 10.50 C 0.00 0.00 0.00 0.19 0.00 47 0 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.14 0.00 47 0 751 0
30MAR26 11.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.08 0.00 48 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.06 0.00 48 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 -0.01 47 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 0.00 0.00 0.00 0.01 0.00 46 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 2.73 -0.09 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.58 -0.02 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.38 -0.02 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.18 -0.05 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.02 -0.03 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.86 0.00 48 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.70 -0.03 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.56 -0.01 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.42 +0.01 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.30 +0.01 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.16 -0.01 47 0 16 0
29JUN26 7.75 C 0.00 0.00 0.00 1.07 -0.02 47 0 176 0
29JUN26 8.00 C 0.00 0.00 0.00 0.95 -0.05 46 0 117 0
29JUN26 8.25 C 0.00 0.00 0.00 0.89 -0.01 48 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.80 -0.02 47 0 613 0
29JUN26 8.75 C 0.00 0.00 0.00 0.72 -0.02 47 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.65 -0.02 47 0 611 0
29JUN26 9.25 C 0.00 0.00 0.00 0.59 -0.01 47 0 46 0
29JUN26 9.50 C 0.00 0.00 0.00 0.53 -0.01 47 0 33 0
29JUN26 9.75 C 0.00 0.00 0.00 0.48 -0.01 47 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.43 -0.01 47 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 0.35 -0.01 47 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.28 -0.01 47 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.22 -0.01 46 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.18 -0.01 46 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.15 0.00 47 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 0.00 47 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 0.00 47 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 2.78 -0.10 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.61 -0.08 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.43 -0.06 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.25 -0.09 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.14 -0.02 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.94 -0.07 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.80 -0.06 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.67 -0.07 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.55 -0.03 46 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.44 -0.02 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.33 -0.03 46 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 1.24 -0.05 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.18 0.00 48 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.08 -0.04 47 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.98 -0.07 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.94 -0.02 48 0 2 0
29SEP26 9.00 C 0.00 0.00 0.00 0.87 -0.03 48 0 1,014 0
29SEP26 9.25 C 0.00 0.00 0.00 0.80 -0.03 48 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.74 -0.03 48 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.68 -0.03 48 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.63 -0.03 47 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 0.53 -0.03 47 0 50 0
29SEP26 11.00 C 0.00 0.00 0.00 0.46 -0.02 47 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.39 -0.02 47 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.33 -0.02 47 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.28 -0.02 47 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.24 -0.02 47 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 -0.01 47 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
TOTAL CALL 907 68,314 +345
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 44 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 73 0
27NOV25 6.50 P 0.00 0.00 0.00 0.03 0.00 52 0 666 0
27NOV25 6.75 P 0.06 0.06 0.06 0.05 -0.01 49 22 1,184 +22
27NOV25 7.00 P 0.10 0.10 0.10 0.10 0.00 49 10 1,118 +10
27NOV25 7.25 P 0.00 0.00 0.00 0.17 -0.01 49 0 811 0
27NOV25 7.50 P 0.27 0.30 0.27 0.28 0.00 49 30 634 -22
27NOV25 7.75 P 0.00 0.00 0.00 0.42 0.00 50 0 540 0
27NOV25 8.00 P 0.00 0.00 0.00 0.60 +0.01 52 0 1,255 0
27NOV25 8.25 P 0.00 0.00 0.00 0.77 -0.02 48 0 756 0
27NOV25 8.50 P 0.00 0.00 0.00 1.01 +0.01 56 0 1,452 0
27NOV25 8.75 P 0.00 0.00 0.00 1.24 +0.01 59 0 868 0
27NOV25 9.00 P 0.00 0.00 0.00 1.48 +0.02 63 0 620 0
27NOV25 9.25 P 0.00 0.00 0.00 1.71 +0.03 62 0 725 0
27NOV25 9.50 P 0.00 0.00 0.00 1.95 +0.02 62 0 566 0
27NOV25 9.75 P 0.00 0.00 0.00 2.20 +0.03 67 0 458 0
27NOV25 10.00 P 0.00 0.00 0.00 2.44 +0.02 0 0 610 0
27NOV25 10.50 P 0.00 0.00 0.00 2.94 +0.02 0 0 178 0
27NOV25 11.00 P 3.47 3.47 3.47 3.44 +0.02 0 29 45 0
27NOV25 11.50 P 3.97 3.97 3.97 3.94 +0.02 0 29 88 0
27NOV25 12.00 P 0.00 0.00 0.00 4.44 +0.02 0 0 28 0
27NOV25 12.50 P 0.00 0.00 0.00 4.95 +0.03 118 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 5.45 +0.03 126 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 5.95 +0.03 133 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 6.45 +0.02 140 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 6.95 +0.02 146 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 7.45 +0.02 153 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 7.95 +0.02 159 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 8.45 +0.02 165 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 101 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 98 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 91 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 85 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 74 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 66 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 59 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 0.00 50 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.02 0.00 50 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.03 0.00 48 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.04 0.00 45 0 307 0
30DEC25 6.25 P 0.08 0.08 0.08 0.07 0.00 45 34 164 -24
30DEC25 6.50 P 0.11 0.11 0.11 0.11 -0.01 45 5 390 -5
30DEC25 6.75 P 0.18 0.18 0.17 0.17 0.00 45 300 611 +284
30DEC25 7.00 P 0.27 0.27 0.25 0.25 0.00 46 155 795 -145
30DEC25 7.25 P 0.00 0.00 0.00 0.34 -0.01 45 0 788 0
30DEC25 7.50 P 0.46 0.46 0.46 0.46 0.00 45 6 5,429 +6
30DEC25 7.75 P 0.63 0.63 0.63 0.61 0.00 47 15 785 0
30DEC25 8.00 P 0.00 0.00 0.00 0.77 0.00 47 0 809 0
30DEC25 8.25 P 0.00 0.00 0.00 0.94 0.00 47 0 280 0
30DEC25 8.50 P 0.00 0.00 0.00 1.14 +0.01 49 0 863 0
30DEC25 8.75 P 0.00 0.00 0.00 1.35 +0.01 50 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.56 +0.01 50 0 2,738 0
30DEC25 9.25 P 0.00 0.00 0.00 1.79 +0.03 53 0 2,346 0
30DEC25 9.50 P 0.00 0.00 0.00 2.02 +0.01 54 0 3,933 0
30DEC25 9.75 P 0.00 0.00 0.00 2.27 +0.03 58 0 1,098 0
30DEC25 10.00 P 0.00 0.00 0.00 2.48 +0.05 55 0 2,593 0
30DEC25 10.50 P 0.00 0.00 0.00 2.95 +0.01 52 0 665 0
30DEC25 11.00 P 0.00 0.00 0.00 3.44 0.00 0 0 869 0
30DEC25 11.50 P 0.00 0.00 0.00 3.94 +0.02 0 0 262 0
30DEC25 12.00 P 0.00 0.00 0.00 4.44 +0.02 0 0 150 0
30DEC25 12.50 P 0.00 0.00 0.00 4.95 +0.03 74 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.45 +0.03 79 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.95 +0.02 83 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.45 +0.02 87 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.95 +0.02 92 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.45 +0.02 96 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.95 +0.02 99 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.45 +0.02 103 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 0.00 48 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.04 0.00 46 0 3 0
29JAN26 5.75 P 0.00 0.00 0.00 0.07 0.00 47 0 90 0
29JAN26 6.00 P 0.00 0.00 0.00 0.10 0.00 46 0 329 0
29JAN26 6.25 P 0.00 0.00 0.00 0.14 0.00 45 0 186 0
29JAN26 6.50 P 0.20 0.20 0.20 0.20 0.00 45 5 148 +5
29JAN26 6.75 P 0.00 0.00 0.00 0.27 0.00 45 0 608 0
29JAN26 7.00 P 0.39 0.39 0.38 0.36 0.00 45 200 286 -100
29JAN26 7.25 P 0.47 0.47 0.47 0.47 0.00 46 100 438 +100
29JAN26 7.50 P 0.00 0.00 0.00 0.60 +0.01 46 0 718 0
29JAN26 7.75 P 0.00 0.00 0.00 0.74 +0.01 47 0 628 0
29JAN26 8.00 P 0.00 0.00 0.00 0.90 +0.01 47 0 876 0
29JAN26 8.25 P 0.00 0.00 0.00 1.07 +0.01 48 0 750 0
29JAN26 8.50 P 0.00 0.00 0.00 1.24 0.00 47 0 892 0
29JAN26 8.75 P 0.00 0.00 0.00 1.44 +0.01 48 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.65 +0.03 49 0 804 0
29JAN26 9.25 P 0.00 0.00 0.00 1.83 -0.01 47 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 2.07 +0.01 50 0 103 0
29JAN26 9.75 P 0.00 0.00 0.00 2.31 +0.04 52 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.52 +0.02 51 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.99 +0.01 52 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.46 +0.02 51 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.95 +0.03 53 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.44 +0.01 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.95 +0.03 62 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.45 +0.03 66 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.95 +0.02 69 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.45 +0.02 73 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 0.00 47 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.07 0.00 45 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.11 0.00 46 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.15 0.00 46 0 34 0
26FEB26 6.25 P 0.00 0.00 0.00 0.20 0.00 45 0 46 0
26FEB26 6.50 P 0.00 0.00 0.00 0.27 +0.01 45 0 77 0
26FEB26 6.75 P 0.00 0.00 0.00 0.35 +0.01 45 0 670 0
26FEB26 7.00 P 0.47 0.47 0.45 0.45 +0.01 45 26 292 -24
26FEB26 7.25 P 0.00 0.00 0.00 0.56 +0.01 46 0 379 0
26FEB26 7.50 P 0.00 0.00 0.00 0.69 +0.01 46 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.83 +0.01 46 0 35 0
26FEB26 8.00 P 0.00 0.00 0.00 0.99 +0.02 47 0 15 0
26FEB26 8.25 P 0.00 0.00 0.00 1.16 +0.01 47 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.34 +0.01 48 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.52 0.00 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.73 +0.04 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.93 +0.03 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.15 +0.04 51 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.36 +0.02 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.57 +0.01 50 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.04 +0.04 52 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.49 +0.02 51 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.95 +0.01 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.44 +0.01 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.95 +0.03 55 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.45 +0.03 59 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.95 +0.02 62 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.45 +0.02 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 0.00 41 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 44 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 46 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 47 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 0.00 47 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 0.00 48 0 8 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 0.00 47 0 22 0
30MAR26 5.75 P 0.17 0.17 0.17 0.16 -0.01 46 3 145 0
30MAR26 6.00 P 0.00 0.00 0.00 0.21 -0.01 46 0 552 0
30MAR26 6.25 P 0.00 0.00 0.00 0.28 0.00 46 0 141 0
30MAR26 6.50 P 0.00 0.00 0.00 0.35 0.00 46 0 361 0
30MAR26 6.75 P 0.00 0.00 0.00 0.45 0.00 47 0 455 0
30MAR26 7.00 P 0.00 0.00 0.00 0.54 -0.01 46 0 201 0
30MAR26 7.25 P 0.00 0.00 0.00 0.66 0.00 46 0 299 0
30MAR26 7.50 P 0.00 0.00 0.00 0.79 0.00 46 0 112 0
30MAR26 7.75 P 0.00 0.00 0.00 0.94 0.00 47 0 179 0
30MAR26 8.00 P 0.00 0.00 0.00 1.10 +0.01 48 0 753 0
30MAR26 8.25 P 0.00 0.00 0.00 1.26 0.00 48 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.44 0.00 48 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.63 0.00 49 0 1,641 0
30MAR26 9.00 P 0.00 0.00 0.00 1.81 -0.01 49 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 2.03 +0.04 50 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.23 +0.02 50 0 187 0
30MAR26 9.75 P 0.00 0.00 0.00 2.45 +0.02 52 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.67 +0.03 52 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 3.08 +0.02 51 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.54 +0.03 52 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 4.01 +0.05 53 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.46 +0.02 49 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.95 +0.02 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.45 +0.03 54 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.95 +0.02 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.45 +0.02 59 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.95 +0.02 62 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.45 +0.02 65 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.95 +0.02 67 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.45 +0.02 70 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 0.00 47 0 162 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 0.00 47 0 100 0
29JUN26 5.75 P 0.00 0.00 0.00 0.33 0.00 47 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.40 +0.01 46 0 8 0
29JUN26 6.25 P 0.00 0.00 0.00 0.48 0.00 46 0 95 0
29JUN26 6.50 P 0.00 0.00 0.00 0.57 0.00 45 0 25 0
29JUN26 6.75 P 0.00 0.00 0.00 0.68 +0.01 46 0 350 0
29JUN26 7.00 P 0.00 0.00 0.00 0.80 +0.01 46 0 21 0
29JUN26 7.25 P 0.00 0.00 0.00 0.92 +0.01 46 0 74 0
29JUN26 7.50 P 0.00 0.00 0.00 1.05 -0.01 45 0 155 0
29JUN26 7.75 P 0.00 0.00 0.00 1.19 0.00 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.36 +0.01 46 0 33 0
29JUN26 8.25 P 0.00 0.00 0.00 1.54 +0.03 47 0 5 0
29JUN26 8.50 P 0.00 0.00 0.00 1.73 +0.04 48 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 1.88 0.00 47 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 2.11 +0.04 49 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.30 +0.04 49 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.49 +0.04 49 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.70 +0.03 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.91 +0.05 51 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.28 -0.02 49 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.73 0.00 50 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 4.17 +0.03 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.63 +0.05 52 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 5.07 0.00 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.55 +0.02 52 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.01 +0.05 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.49 +0.04 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.97 +0.04 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.46 +0.03 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.95 +0.02 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.45 +0.02 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.01 48 0 64 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 0.00 47 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.47 +0.01 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 0.00 46 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.64 0.00 47 0 26 0
29SEP26 6.50 P 0.00 0.00 0.00 0.74 0.00 46 0 273 0
29SEP26 6.75 P 0.86 0.86 0.86 0.84 -0.01 46 1 17 +1
29SEP26 7.00 P 1.00 1.00 1.00 0.98 +0.01 46 5 29 +5
29SEP26 7.25 P 0.00 0.00 0.00 1.11 0.00 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.25 0.00 47 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 1.41 0.00 47 0 8 0
29SEP26 8.00 P 0.00 0.00 0.00 1.56 +0.04 47 0 14 0
29SEP26 8.25 P 0.00 0.00 0.00 1.73 +0.01 47 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.90 -0.01 47 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 2.09 +0.01 48 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.24 +0.01 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.47 +0.04 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.67 +0.04 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.87 +0.03 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.07 +0.03 50 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 3.45 +0.01 49 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.87 -0.02 50 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 4.35 +0.05 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.76 +0.01 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.20 0.00 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.65 +0.02 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.10 +0.03 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.57 +0.03 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.03 +0.02 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.51 +0.04 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.98 +0.04 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.47 +0.04 53 0 0 0
TOTAL PUT 975 62,837 +113
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 0.00 92 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.67 +0.01 105 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.57 +0.01 100 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.38 +0.07 130 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.09 +0.03 96 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.84 +0.03 84 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.59 +0.03 73 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.30 -0.02 0 0 8 0
27NOV25 6.50 C 0.00 0.00 0.00 1.07 0.00 41 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.56 -0.02 0 0 1 0
27NOV25 7.25 C 0.00 0.00 0.00 0.35 -0.01 23 0 150 0
27NOV25 7.50 C 0.00 0.00 0.00 0.18 -0.01 23 0 176 0
27NOV25 7.75 C 0.00 0.00 0.00 0.08 -0.01 24 0 72 0
27NOV25 8.00 C 0.00 0.00 0.00 0.03 0.00 25 0 100 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 26 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 39 0 60 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 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 4.00 C 0.00 0.00 0.00 3.57 -0.01 62 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.50 +0.02 95 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.39 +0.01 85 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.28 0.00 73 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.18 0.00 70 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.08 0.00 67 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.98 0.00 64 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.88 0.00 61 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.78 0.00 58 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.68 0.00 55 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.61 +0.03 70 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.38 +0.04 70 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.09 0.00 47 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.84 0.00 41 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.59 -0.01 35 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 1.34 -0.01 29 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.84 -0.03 18 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.63 -0.02 21 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.45 0.00 22 0 311 0
30DEC25 7.50 C 0.00 0.00 0.00 0.29 -0.01 22 0 260 0
30DEC25 7.75 C 0.00 0.00 0.00 0.19 0.00 23 0 22 0
30DEC25 8.00 C 0.00 0.00 0.00 0.11 0.00 23 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.03 0.00 23 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.02 0.00 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 43 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.89 -0.01 44 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.84 +0.04 65 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.70 0.00 48 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.61 +0.01 50 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.38 +0.02 51 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.90 +0.03 44 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.61 -0.01 28 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.40 +0.02 33 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.13 -0.01 24 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.90 -0.01 22 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.69 -0.01 21 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.52 0.00 22 0 1,090 0
29JAN26 7.50 C 0.00 0.00 0.00 0.38 0.00 23 0 340 0
29JAN26 7.75 C 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.11 0.00 23 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 22 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 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.61 0.00 37 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.40 +0.04 46 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.13 +0.01 35 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.90 +0.02 35 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.40 0.00 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.14 -0.04 19 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.97 +0.02 25 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.75 -0.01 22 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.57 -0.01 22 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.43 0.00 22 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.32 0.00 22 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 180 0
30MAR26 4.30 C 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.18 -0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.08 -0.05 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.98 -0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.84 +0.02 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.70 -0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.40 0.00 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.13 -0.01 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.90 0.00 27 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.40 -0.03 19 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.19 -0.01 22 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.97 -0.04 20 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.79 -0.03 21 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.63 0.00 22 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.49 0.00 22 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.29 +0.01 23 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.21 +0.01 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 0.00 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.88 +0.02 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.76 -0.03 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.69 0.00 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.44 -0.01 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.95 0.00 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.71 -0.04 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.48 -0.04 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.29 -0.01 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.10 -0.02 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.91 -0.04 21 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.76 -0.02 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.63 +0.01 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.52 -0.01 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.42 0.00 23 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.34 +0.01 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.98 0.00 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.88 +0.02 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.76 -0.03 23 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.69 0.00 31 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.44 -0.01 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.19 0.00 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.97 -0.02 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.74 -0.02 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.53 -0.04 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.35 +0.02 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.17 0.00 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.00 +0.01 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.85 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.73 -0.01 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.62 +0.01 24 0 20 0
29SEP26 8.00 C 0.00 0.00 0.00 0.52 0.00 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.45 -0.01 24 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 0.00 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 0.00 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
TOTAL CALL 0 21,687 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 321 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 155 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 31 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 226 0
27NOV25 7.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 528 0
27NOV25 7.50 P 0.00 0.00 0.00 0.13 0.00 25 0 182 0
27NOV25 7.75 P 0.00 0.00 0.00 0.28 0.00 26 0 154 0
27NOV25 8.00 P 0.00 0.00 0.00 0.48 0.00 27 0 24 0
27NOV25 8.25 P 0.00 0.00 0.00 0.72 +0.01 33 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.98 +0.02 45 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.46 +0.01 50 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.96 0.00 62 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 71 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 66 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 61 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 56 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 34 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.03 0.00 24 0 398 0
30DEC25 7.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 140 0
30DEC25 7.25 P 0.00 0.00 0.00 0.11 -0.01 22 0 266 0
30DEC25 7.50 P 0.00 0.00 0.00 0.22 0.00 23 0 311 0
30DEC25 7.75 P 0.00 0.00 0.00 0.36 0.00 23 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.54 0.00 24 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.75 0.00 26 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.99 +0.02 29 0 8 0
30DEC25 8.75 P 0.00 0.00 0.00 1.24 +0.03 34 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.46 0.00 32 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.98 +0.02 45 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.21 +0.01 43 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.97 +0.02 56 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 40 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 0.00 23 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 0.00 24 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.05 -0.01 22 0 310 0
29JAN26 7.00 P 0.00 0.00 0.00 0.10 0.00 23 0 940 0
29JAN26 7.25 P 0.00 0.00 0.00 0.17 0.00 22 0 1,030 0
29JAN26 7.50 P 0.00 0.00 0.00 0.27 0.00 22 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.41 0.00 23 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.58 0.00 23 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.79 +0.01 25 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.01 0.00 27 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.24 +0.01 28 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.47 +0.01 29 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.71 0.00 30 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.98 +0.02 37 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.21 +0.01 36 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 0.00 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.21 0.00 22 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.32 +0.01 23 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.45 0.00 23 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.62 +0.01 23 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.81 0.00 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.02 0.00 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.24 0.00 25 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.47 0.00 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.71 0.00 27 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.98 +0.02 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.21 +0.01 32 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 43 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 34 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 24 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 +0.01 23 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 24 0
30MAR26 6.75 P 0.00 0.00 0.00 0.12 +0.02 24 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 5,015 0
30MAR26 7.25 P 0.00 0.00 0.00 0.26 +0.02 23 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.37 +0.02 23 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.51 +0.02 24 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.66 +0.01 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.85 +0.02 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.05 +0.01 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.24 -0.02 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.51 +0.02 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.74 +0.01 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.98 +0.01 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.21 0.00 30 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.48 +0.01 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.97 +0.01 38 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 23 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 +0.02 23 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 +0.01 23 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 0.00 23 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.54 +0.01 23 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.67 +0.04 23 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.83 +0.02 24 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 +0.02 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.19 +0.02 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.39 +0.03 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.59 +0.01 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.81 0.00 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.04 0.00 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.28 +0.02 28 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 2.51 -0.02 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.98 +0.01 30 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 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 250 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 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 0.00 25 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 0.00 24 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 0.00 23 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 0.00 24 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 -0.01 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 +0.01 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.11 +0.01 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.30 +0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 +0.02 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.70 +0.02 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.90 +0.02 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.12 +0.02 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.34 0.00 28 0 0 0
TOTAL PUT 0 23,929 0
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 1.70 +0.01 72 0 10 0
27NOV25 4.30 C 0.00 0.00 0.00 1.61 +0.01 84 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.51 +0.01 79 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.41 +0.01 74 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.31 +0.01 68 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.21 +0.01 63 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.11 +0.01 58 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.01 +0.01 53 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.91 +0.01 48 0 450 0
27NOV25 5.25 C 0.00 0.00 0.00 0.65 0.00 26 0 79 0
27NOV25 5.50 C 0.41 0.41 0.41 0.40 -0.02 16 1 249 0
27NOV25 5.75 C 0.19 0.19 0.18 0.19 0.00 20 135 1,377 -125
27NOV25 6.00 C 0.06 0.08 0.06 0.07 0.00 22 183 3,516 -127
27NOV25 6.25 C 0.04 0.04 0.02 0.02 0.00 24 11 1,496 -9
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 580 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 207 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 585 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 10,047 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 113 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 212 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.31 -0.02 57 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.23 +0.02 74 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 2.16 +0.05 85 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.02 -0.01 59 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.91 0.00 40 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.82 +0.01 52 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.72 0.00 49 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.62 0.00 46 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.53 +0.02 49 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.41 -0.01 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.12 +0.01 30 0 15 0
30DEC25 4.90 C 0.00 0.00 0.00 1.03 +0.01 33 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.94 +0.02 33 0 36 0
30DEC25 5.25 C 0.00 0.00 0.00 0.68 0.00 22 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.46 0.00 21 0 637 0
30DEC25 5.75 C 0.26 0.28 0.26 0.28 0.00 21 11 2,384 0
30DEC25 6.00 C 0.15 0.15 0.15 0.15 0.00 21 204 2,689 -6
30DEC25 6.25 C 0.07 0.07 0.07 0.08 +0.01 23 10 1,720 +10
30DEC25 6.50 C 0.06 0.06 0.06 0.04 +0.01 24 150 903 0
30DEC25 6.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 26 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 38 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 55 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 63 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.75 +0.02 47 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.65 +0.02 44 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.55 +0.02 41 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.47 +0.04 44 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.35 +0.02 36 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.25 +0.02 33 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.16 +0.02 33 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.03 +0.01 18 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.94 +0.02 22 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.70 -0.01 19 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.49 0.00 19 0 79 0
29JAN26 5.75 C 0.00 0.00 0.00 0.33 0.00 21 0 139 0
29JAN26 6.00 C 0.00 0.00 0.00 0.21 0.00 21 0 53 0
29JAN26 6.25 C 0.00 0.00 0.00 0.13 0.00 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
29JAN26 8.25 C 0.00 0.00 0.00 0.01 - 35 0 0 -
26FEB26 4.30 C 0.00 0.00 0.00 1.66 +0.03 38 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.55 +0.01 32 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.47 +0.04 35 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.38 +0.04 35 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.28 +0.04 33 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.16 +0.01 25 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.97 +0.01 23 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.53 -0.01 19 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.37 0.00 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.16 0.00 21 0 20 0
26FEB26 6.50 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.06 0.00 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 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30MAR26 4.20 C 0.00 0.00 0.00 1.78 +0.03 37 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.68 +0.03 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.56 0.00 26 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.47 +0.02 28 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.39 +0.03 30 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.29 +0.02 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.17 +0.02 21 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 1.10 +0.02 25 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 1.01 +0.05 25 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.75 -0.01 18 0 154 0
30MAR26 5.50 C 0.00 0.00 0.00 0.57 -0.01 20 0 150 0
30MAR26 5.75 C 0.45 0.45 0.43 0.43 +0.01 21 15 320 +10
30MAR26 6.00 C 0.00 0.00 0.00 0.30 0.00 21 0 928 0
30MAR26 6.25 C 0.00 0.00 0.00 0.21 0.00 22 0 1,939 0
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 0.05 -0.01 21 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 -0.01 21 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 0.02 0.02 0.02 0.01 0.00 30 93 93 +93
29JUN26 4.20 C 0.00 0.00 0.00 1.78 0.00 24 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.68 0.00 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.59 0.00 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.49 -0.01 21 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.39 -0.02 19 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.30 -0.02 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.22 -0.01 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.13 0.00 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.04 -0.01 21 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.84 -0.01 21 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 0.00 22 0 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.40 0.00 22 0 539 0
29JUN26 6.25 C 0.00 0.00 0.00 0.30 0.00 22 0 38 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 -0.01 22 0 2 0
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 0.07 -0.01 21 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 0.02 -0.01 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 20 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 0.00 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.68 -0.01 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.59 0.00 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.49 -0.01 19 0 74 0
29SEP26 4.60 C 0.00 0.00 0.00 1.39 -0.02 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.31 -0.01 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.23 0.00 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.15 0.00 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.07 0.00 21 0 20 0
29SEP26 5.25 C 0.00 0.00 0.00 0.90 +0.01 22 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.75 +0.02 23 0 115 0
29SEP26 5.75 C 0.00 0.00 0.00 0.61 +0.01 23 0 45 0
29SEP26 6.00 C 0.00 0.00 0.00 0.50 +0.02 23 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.40 +0.02 23 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.32 +0.02 23 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 0.00 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 0.16 +0.01 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 0.00 24 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 - 24 0 0 -
TOTAL CALL 813 49,482 -154
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 44 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 315 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 858 0
27NOV25 5.50 P 0.01 0.01 0.01 0.01 0.00 23 16 2,187 -16
27NOV25 5.75 P 0.00 0.00 0.00 0.05 -0.01 22 0 563 0
27NOV25 6.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 1,873 0
27NOV25 6.25 P 0.00 0.00 0.00 0.38 0.00 26 0 27 0
27NOV25 6.50 P 0.00 0.00 0.00 0.61 -0.01 0 0 55 0
27NOV25 6.75 P 0.00 0.00 0.00 0.87 0.00 42 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 68 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 58 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 49 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 38 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 35 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 27 0 898 0
30DEC25 5.25 P 0.02 0.02 0.02 0.02 0.00 24 5 1,338 -5
30DEC25 5.50 P 0.05 0.05 0.05 0.05 0.00 22 5 2,385 0
30DEC25 5.75 P 0.11 0.11 0.11 0.11 0.00 21 1 2,943 +1
30DEC25 6.00 P 0.24 0.24 0.24 0.24 +0.01 22 5 2,097 +5
30DEC25 6.25 P 0.00 0.00 0.00 0.42 0.00 23 0 1,010 0
30DEC25 6.50 P 0.00 0.00 0.00 0.64 0.00 26 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 0.88 -0.01 30 0 570 0
30DEC25 7.00 P 0.00 0.00 0.00 1.14 0.00 38 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.37 +0.01 37 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.62 +0.01 58 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.11 0.00 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.61 0.00 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.86 0.00 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.17 +0.06 98 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.61 0.00 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.11 0.00 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 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 28 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 0.02 +0.01 25 0 185 0
29JAN26 5.25 P 0.00 0.00 0.00 0.04 +0.01 23 0 270 0
29JAN26 5.50 P 0.07 0.07 0.07 0.08 +0.01 22 5 4,052 +5
29JAN26 5.75 P 0.00 0.00 0.00 0.15 -0.01 21 0 43 0
29JAN26 6.00 P 0.28 0.28 0.28 0.28 0.00 22 5 136 +5
29JAN26 6.25 P 0.00 0.00 0.00 0.46 0.00 23 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 0.66 0.00 24 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.89 0.00 27 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.14 0.00 31 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.37 0.00 31 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.36 - 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 30 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 20 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 21 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.31 0.00 21 0 500 0
26FEB26 6.25 P 0.00 0.00 0.00 0.48 0.00 22 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.68 0.00 24 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.90 0.00 25 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.14 0.00 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.37 0.00 28 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.36 - 0 0 0 -
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 21 0 577 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 705 0
30MAR26 5.75 P 0.21 0.21 0.21 0.22 0.00 21 2 541 +2
30MAR26 6.00 P 0.00 0.00 0.00 0.34 -0.01 21 0 325 0
30MAR26 6.25 P 0.00 0.00 0.00 0.51 0.00 22 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.68 -0.02 21 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.90 -0.01 23 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.14 0.00 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.37 -0.01 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.41 +0.05 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.62 +0.01 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.86 0.00 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 0.01 -0.01 18 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 20 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 20 0 164 0
29JUN26 4.80 P 0.04 0.04 0.04 0.05 0.00 21 5 189 +2
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 21 0 134 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 0.00 21 0 115 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 -0.01 21 0 155 0
29JUN26 5.50 P 0.00 0.00 0.00 0.21 -0.01 21 0 95 0
29JUN26 5.75 P 0.31 0.31 0.30 0.32 0.00 21 20 802 +20
29JUN26 6.00 P 0.00 0.00 0.00 0.44 -0.01 21 0 23 0
29JUN26 6.25 P 0.00 0.00 0.00 0.61 0.00 22 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.80 +0.01 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.99 0.00 23 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.20 0.00 24 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.42 0.00 24 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.64 -0.01 24 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.88 -0.01 26 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.13 +0.01 28 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.41 +0.04 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.62 0.00 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.87 +0.01 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.01 24 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 +0.01 23 0 1 0
29SEP26 4.70 P 0.07 0.07 0.07 0.09 +0.01 24 8 18 +8
29SEP26 4.80 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 +0.01 24 0 3 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 110 0
29SEP26 5.25 P 0.21 0.21 0.21 0.22 0.00 23 5 178 +5
29SEP26 5.50 P 0.00 0.00 0.00 0.31 0.00 23 0 222 0
29SEP26 5.75 P 0.00 0.00 0.00 0.44 +0.01 24 0 543 0
29SEP26 6.00 P 0.54 0.54 0.54 0.58 +0.02 25 1 22 +1
29SEP26 6.25 P 0.00 0.00 0.00 0.73 +0.02 25 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.90 +0.02 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.08 +0.01 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.28 +0.01 26 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.49 +0.01 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.71 +0.01 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.94 0.00 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.18 0.00 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.43 - 32 0 0 -
TOTAL PUT 83 35,047 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 29.48
27NOV25 19.00 C 0.00 0.00 0.00 10.50 -0.67 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.26 -0.51 140 0 2 0
27NOV25 20.00 C 0.00 0.00 0.00 9.77 -0.48 134 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 8.51 -0.71 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.74 -0.47 104 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.52 -0.71 46 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.52 -0.67 37 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.55 -0.66 43 0 14 0
27NOV25 26.00 C 0.00 0.00 0.00 3.56 -0.58 36 0 2 0
27NOV25 27.00 C 0.00 0.00 0.00 2.64 -0.64 35 0 318 0
27NOV25 28.00 C 0.00 0.00 0.00 1.89 -0.41 39 0 572 0
27NOV25 29.00 C 1.50 1.50 1.07 1.28 -0.32 40 5 733 +4
27NOV25 30.00 C 0.92 0.92 0.65 0.81 -0.24 41 122 1,192 +46
27NOV25 31.00 C 0.54 0.54 0.43 0.47 -0.22 41 44 838 -11
27NOV25 32.00 C 0.33 0.33 0.27 0.28 -0.12 42 49 622 +4
27NOV25 33.00 C 0.23 0.23 0.16 0.14 -0.07 42 155 1,446 -45
27NOV25 34.00 C 0.21 0.21 0.21 0.07 -0.04 42 10 494 -10
27NOV25 35.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 2,486 0
27NOV25 36.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 380 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,213 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 295 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 302 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,110 0
27NOV25 41.00 C 0.01 0.01 0.01 0.01 0.00 63 48 211 -48
30DEC25 12.00 C 0.00 0.00 0.00 17.79 -0.45 179 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 17.00 -0.71 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 16.50 -0.59 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 16.00 -0.60 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 15.50 -0.65 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 15.00 -0.52 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 14.50 -0.64 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 14.01 -0.52 82 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.51 -0.69 77 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 13.08 -0.45 98 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.58 -0.49 93 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 12.02 -0.72 73 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.51 -0.73 57 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 11.02 -0.64 65 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 10.58 -0.59 76 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 10.30 -0.47 93 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 9.77 -0.48 86 0 32 0
30DEC25 21.00 C 0.00 0.00 0.00 8.54 -0.68 54 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 7.74 -0.47 67 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 6.53 -0.74 38 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 5.60 -0.59 42 0 51 0
30DEC25 25.00 C 0.00 0.00 0.00 4.76 -0.50 45 0 673 0
30DEC25 26.00 C 0.00 0.00 0.00 3.69 -0.46 34 0 134 0
30DEC25 27.00 C 0.00 0.00 0.00 3.14 -0.44 42 0 40 0
30DEC25 28.00 C 2.39 2.39 2.39 2.39 -0.41 39 18 139 +10
30DEC25 29.00 C 1.90 1.90 1.90 1.78 -0.41 38 15 578 -15
30DEC25 30.00 C 0.00 0.00 0.00 1.34 -0.38 38 0 577 0
30DEC25 31.00 C 1.15 1.15 0.98 1.04 -0.28 40 14 154 +10
30DEC25 32.00 C 0.83 0.83 0.83 0.76 -0.22 40 2 1,113 -2
30DEC25 33.00 C 0.76 0.76 0.76 0.54 -0.17 40 10 410 0
30DEC25 34.00 C 0.00 0.00 0.00 0.37 -0.14 39 0 195 0
30DEC25 35.00 C 0.00 0.00 0.00 0.25 -0.11 39 0 557 0
30DEC25 36.00 C 0.00 0.00 0.00 0.17 -0.08 39 0 312 0
30DEC25 37.00 C 0.31 0.31 0.31 0.11 -0.06 39 10 159 0
30DEC25 38.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 139 0
30DEC25 39.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 285 0
29JAN26 20.00 C 0.00 0.00 0.00 9.77 -0.48 68 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.54 -0.68 44 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.74 -0.47 53 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.66 -0.63 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.60 -0.64 33 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.03 -0.24 43 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.20 -0.52 41 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.55 -0.34 41 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 2.79 -0.44 38 0 45 0
29JAN26 29.00 C 2.20 2.20 2.17 2.25 -0.40 38 3 71 0
29JAN26 30.00 C 1.89 1.89 1.77 1.82 -0.37 38 4 158 +4
29JAN26 31.00 C 1.53 1.53 1.53 1.48 -0.32 39 3 604 0
29JAN26 32.00 C 0.00 0.00 0.00 1.21 -0.24 40 0 816 0
29JAN26 33.00 C 1.00 1.00 1.00 0.94 -0.22 40 1 387 +1
29JAN26 34.00 C 0.00 0.00 0.00 0.72 -0.19 40 0 75 0
29JAN26 35.00 C 0.68 0.68 0.68 0.55 -0.16 40 4 188 +4
29JAN26 36.00 C 0.00 0.00 0.00 0.42 -0.12 40 0 53 0
29JAN26 37.00 C 0.00 0.00 0.00 0.31 -0.10 39 0 74 0
29JAN26 38.00 C 0.00 0.00 0.00 0.23 -0.09 39 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 0.17 -0.07 39 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 204 0
29JAN26 41.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 100 0
26FEB26 20.00 C 0.00 0.00 0.00 9.77 -0.48 58 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.55 -0.67 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.74 -0.47 44 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.69 -0.74 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.73 -0.51 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.03 -0.59 36 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.55 -0.19 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.80 -0.25 39 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.13 -0.45 38 0 15 0
26FEB26 29.00 C 0.00 0.00 0.00 2.63 -0.38 38 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 2.22 -0.33 38 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 1.88 -0.29 39 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 1.54 -0.26 39 0 0 0
26FEB26 33.00 C 1.29 1.29 1.29 1.25 -0.23 39 15 15 +15
26FEB26 34.00 C 0.00 0.00 0.00 1.01 -0.20 39 0 15 0
26FEB26 35.00 C 0.00 0.00 0.00 0.81 -0.17 39 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.64 -0.15 39 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.51 -0.12 39 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.40 -0.10 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.31 -0.09 39 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.24 -0.07 39 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 17.79 -0.45 106 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.00 -0.71 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.66 -0.43 88 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.00 -0.65 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.59 -0.56 75 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 15.00 -0.66 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.50 -0.64 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.04 -0.55 59 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.51 -0.69 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.19 -0.46 66 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.68 -0.39 62 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 12.05 -0.69 49 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 11.68 -0.56 56 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 11.18 -0.48 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.58 -0.69 44 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 10.30 -0.47 53 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.77 -0.48 49 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 8.85 -0.53 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.94 -0.55 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.88 -0.71 37 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 6.18 -0.66 39 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 5.61 -0.35 42 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 4.65 -0.59 37 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 4.11 -0.45 38 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 3.55 -0.48 38 0 65 0
30MAR26 29.00 C 0.00 0.00 0.00 3.04 -0.50 38 0 43 0
30MAR26 30.00 C 0.00 0.00 0.00 2.66 -0.30 39 0 53 0
30MAR26 31.00 C 0.00 0.00 0.00 2.31 -0.28 40 0 97 0
30MAR26 32.00 C 0.00 0.00 0.00 1.95 -0.28 40 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 1.65 -0.23 40 0 37 0
30MAR26 34.00 C 0.00 0.00 0.00 1.38 -0.21 40 0 105 0
30MAR26 35.00 C 0.00 0.00 0.00 1.15 -0.19 40 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 0.96 -0.16 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.79 -0.15 39 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.65 -0.12 39 0 230 0
30MAR26 39.00 C 0.00 0.00 0.00 0.53 -0.12 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.44 -0.09 39 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.35 -0.09 39 0 153 0
29JUN26 15.00 C 0.00 0.00 0.00 14.56 -0.58 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.07 -0.59 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.51 -0.69 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.19 -0.59 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.68 -0.59 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.18 -0.56 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.75 -0.56 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.29 -0.57 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.82 -0.58 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.33 -0.55 37 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.86 -0.56 36 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 9.02 -0.48 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.19 -0.61 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.48 -0.51 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.72 -0.46 37 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 6.04 -0.53 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.59 -0.30 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.82 -0.53 37 0 0 0
29JUN26 28.00 C 4.26 4.26 4.26 4.30 -0.42 37 15 29 +15
29JUN26 29.00 C 0.00 0.00 0.00 3.93 -0.34 38 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 3.29 -0.45 36 0 50 0
29JUN26 31.00 C 0.00 0.00 0.00 3.06 -0.40 38 0 37 0
29JUN26 32.00 C 0.00 0.00 0.00 2.69 -0.30 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.35 -0.44 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.07 -0.39 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 1.79 -0.39 38 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 1.57 -0.34 38 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 1.35 -0.34 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 1.18 -0.30 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 1.02 -0.29 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.88 -0.26 37 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.76 -0.24 37 0 45 0
29SEP26 19.00 C 0.00 0.00 0.00 10.88 -0.52 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.47 -0.46 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.08 -0.58 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.28 -0.47 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.55 -0.49 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.87 -0.45 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.22 -0.43 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.62 -0.41 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.04 -0.41 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.50 -0.40 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.02 -0.37 37 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 4.55 -0.43 37 0 0 0
29SEP26 30.00 C 3.94 3.94 3.94 4.17 -0.30 37 17 45 +17
29SEP26 31.00 C 3.62 3.62 3.62 3.86 -0.22 38 17 34 +17
29SEP26 32.00 C 0.00 0.00 0.00 3.39 -0.33 37 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 3.25 -0.17 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.93 -0.24 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.65 -0.27 39 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.38 -0.27 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 2.15 -0.22 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.93 -0.23 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.72 -0.17 39 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 1.51 -0.18 38 0 29 0
29SEP26 41.00 C 0.00 0.00 0.00 1.36 -0.18 38 0 0 0
TOTAL CALL 581 25,719 +16
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 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 68 0 9 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 53 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 175 0
27NOV25 25.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 96 0
27NOV25 26.00 P 0.06 0.06 0.06 0.08 +0.02 42 2 313 0
27NOV25 27.00 P 0.16 0.16 0.16 0.20 +0.07 42 30 781 0
27NOV25 28.00 P 0.35 0.43 0.35 0.42 +0.12 41 18 1,346 +16
27NOV25 29.00 P 0.73 0.86 0.73 0.80 +0.20 42 6 847 +3
27NOV25 30.00 P 1.26 1.26 1.26 1.34 +0.27 43 1 531 0
27NOV25 31.00 P 2.15 2.28 2.11 2.03 +0.36 45 100 421 -37
27NOV25 32.00 P 0.00 0.00 0.00 2.83 +0.42 46 0 206 0
27NOV25 33.00 P 0.00 0.00 0.00 3.73 +0.47 50 0 83 0
27NOV25 34.00 P 0.00 0.00 0.00 4.69 +0.61 56 0 35 0
27NOV25 35.00 P 0.00 0.00 0.00 5.61 +0.53 56 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.72 +0.60 73 0 35 0
27NOV25 37.00 P 0.00 0.00 0.00 7.59 +0.59 66 0 7 0
27NOV25 38.00 P 0.00 0.00 0.00 8.68 +0.60 84 0 10 0
27NOV25 39.00 P 0.00 0.00 0.00 9.81 +0.81 102 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 10.53 +0.46 69 0 20 0
27NOV25 41.00 P 0.00 0.00 0.00 11.52 +0.52 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 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 65 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 124 0
30DEC25 24.00 P 0.15 0.15 0.14 0.14 +0.01 39 12 239 +10
30DEC25 25.00 P 0.22 0.25 0.22 0.27 +0.04 39 76 227 +41
30DEC25 26.00 P 0.39 0.39 0.39 0.45 +0.06 39 2 186 0
30DEC25 27.00 P 0.70 0.70 0.70 0.71 +0.09 38 1 318 +1
30DEC25 28.00 P 0.92 1.06 0.92 1.06 +0.14 38 27 159 +25
30DEC25 29.00 P 0.00 0.00 0.00 1.53 +0.20 39 0 677 0
30DEC25 30.00 P 0.00 0.00 0.00 2.15 +0.31 41 0 241 0
30DEC25 31.00 P 0.00 0.00 0.00 2.81 +0.34 41 0 1,018 0
30DEC25 32.00 P 0.00 0.00 0.00 3.55 +0.36 42 0 61 0
30DEC25 33.00 P 0.00 0.00 0.00 4.37 +0.60 43 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 5.24 +0.58 45 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.02 +0.52 41 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.79 +0.40 27 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.02 +0.60 50 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 9.08 +0.78 57 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 10.07 +0.55 60 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.90 +0.77 54 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 11.87 +0.33 55 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 30 0
29JAN26 22.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 3 0
29JAN26 23.00 P 0.00 0.00 0.00 0.21 +0.02 39 0 74 0
29JAN26 24.00 P 0.32 0.32 0.32 0.33 +0.02 39 30 94 -30
29JAN26 25.00 P 0.00 0.00 0.00 0.51 +0.05 39 0 50 0
29JAN26 26.00 P 0.00 0.00 0.00 0.75 +0.07 39 0 48 0
29JAN26 27.00 P 0.00 0.00 0.00 1.06 +0.10 38 0 25 0
29JAN26 28.00 P 1.50 1.50 1.50 1.46 +0.15 39 1 3,055 +1
29JAN26 29.00 P 1.91 1.91 1.91 1.97 +0.23 39 2 67 +2
29JAN26 30.00 P 0.00 0.00 0.00 2.58 +0.28 40 0 70 0
29JAN26 31.00 P 0.00 0.00 0.00 3.17 +0.28 40 0 621 0
29JAN26 32.00 P 0.00 0.00 0.00 3.92 +0.34 41 0 861 0
29JAN26 33.00 P 0.00 0.00 0.00 4.42 +0.10 36 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 5.51 +0.39 43 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.37 +0.55 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.15 +0.41 42 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.21 +0.61 47 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.17 +0.62 50 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.12 +0.60 51 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.15 +0.78 56 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.87 +0.33 45 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.21 +0.02 39 0 5 0
26FEB26 23.00 P 0.34 0.34 0.34 0.34 +0.04 39 5 6 +5
26FEB26 24.00 P 0.00 0.00 0.00 0.48 +0.04 38 0 4 0
26FEB26 25.00 P 0.00 0.00 0.00 0.70 +0.08 38 0 9 0
26FEB26 26.00 P 0.00 0.00 0.00 0.97 +0.10 38 0 2 0
26FEB26 27.00 P 0.00 0.00 0.00 1.30 +0.10 38 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.70 +0.14 38 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.21 +0.19 38 0 15 0
26FEB26 30.00 P 0.00 0.00 0.00 2.79 +0.23 39 0 21 0
26FEB26 31.00 P 0.00 0.00 0.00 3.44 +0.26 39 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 4.18 +0.32 41 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.92 +0.41 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.72 +0.42 42 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.55 +0.44 43 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.37 +0.55 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.33 +0.43 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.17 +0.47 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.12 +0.43 45 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.15 +0.61 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 0.00 39 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.11 +0.01 40 0 33 0
30MAR26 20.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.23 +0.03 39 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.35 +0.04 39 0 205 0
30MAR26 23.00 P 0.00 0.00 0.00 0.48 +0.03 39 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 0.68 +0.06 39 0 130 0
30MAR26 25.00 P 0.00 0.00 0.00 0.93 +0.07 38 0 90 0
30MAR26 26.00 P 0.00 0.00 0.00 1.24 +0.10 38 0 37 0
30MAR26 27.00 P 0.00 0.00 0.00 1.61 +0.14 38 0 7 0
30MAR26 28.00 P 0.00 0.00 0.00 2.03 +0.15 38 0 108 0
30MAR26 29.00 P 0.00 0.00 0.00 2.49 +0.14 38 0 135 0
30MAR26 30.00 P 0.00 0.00 0.00 3.11 +0.21 39 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 3.76 +0.24 40 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 4.50 +0.44 41 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 5.20 +0.29 41 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 5.87 +0.21 40 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.76 +0.46 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.64 +0.50 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.37 +0.26 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.40 +0.54 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.12 +0.36 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.30 +0.56 48 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.09 +0.32 45 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 0.05 -0.01 38 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 -0.02 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.25 -0.03 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.31 -0.01 37 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 0.45 0.00 37 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.62 +0.01 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.83 +0.02 37 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 1.08 +0.01 37 0 105 0
29JUN26 25.00 P 0.00 0.00 0.00 1.37 +0.01 37 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 1.73 +0.05 37 0 37 0
29JUN26 27.00 P 0.00 0.00 0.00 2.12 +0.05 37 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 2.60 +0.12 37 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.00 +0.04 36 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 3.73 +0.17 38 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 4.34 +0.20 38 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.00 +0.23 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.69 +0.22 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.43 +0.24 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.17 +0.22 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.00 +0.25 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.80 +0.20 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.70 +0.28 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.58 +0.34 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.50 +0.33 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.40 +0.33 43 0 0 0
29SEP26 19.00 P 0.42 0.42 0.42 0.41 0.00 38 1 3 +1
29SEP26 19.50 P 0.00 0.00 0.00 0.48 +0.02 38 0 62 0
29SEP26 20.00 P 0.53 0.53 0.53 0.56 +0.03 38 1 6 +1
29SEP26 21.00 P 0.00 0.00 0.00 0.74 +0.03 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.96 +0.05 38 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.22 +0.05 38 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.52 +0.07 38 0 21 0
29SEP26 25.00 P 0.00 0.00 0.00 1.85 +0.04 38 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.26 +0.05 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.72 +0.02 38 0 90 0
29SEP26 28.00 P 0.00 0.00 0.00 3.23 +0.06 38 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.79 +0.12 39 0 17 0
29SEP26 30.00 P 0.00 0.00 0.00 4.37 +0.22 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.01 +0.19 40 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 5.66 +0.24 40 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 6.33 +0.23 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.03 +0.25 40 0 0 0
29SEP26 35.00 P 7.94 7.94 7.94 7.78 +0.28 40 1 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.54 +0.29 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.35 +0.33 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.17 +0.34 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.00 +0.34 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.88 +0.38 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.77 +0.39 43 0 0 0
TOTAL PUT 316 19,616 +39
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$ 9.57
27NOV25 3.80 C 0.00 0.00 0.00 5.77 +0.06 0 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 5.67 +0.08 0 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 5.57 +0.08 0 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 5.47 +0.08 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 5.38 +0.07 154 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 5.27 +0.07 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 5.18 +0.07 144 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 5.07 +0.07 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 4.98 +0.08 135 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.87 +0.06 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.77 +0.07 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 4.68 +0.09 122 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 4.57 +0.06 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 4.08 +0.09 97 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.82 +0.08 0 0 60 0
27NOV25 6.00 C 0.00 0.00 0.00 3.58 +0.09 77 0 1 0
27NOV25 6.25 C 0.00 0.00 0.00 3.33 +0.08 65 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 3.08 +0.08 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.83 +0.09 0 0 30 0
27NOV25 7.00 C 0.00 0.00 0.00 2.58 +0.08 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 2.08 +0.09 0 0 73 0
27NOV25 7.75 C 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.58 +0.09 0 0 20 0
27NOV25 8.25 C 0.00 0.00 0.00 1.33 +0.08 0 0 25 0
27NOV25 8.50 C 0.00 0.00 0.00 1.09 +0.08 30 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.83 +0.06 0 0 22 0
27NOV25 9.00 C 0.00 0.00 0.00 0.59 +0.04 17 0 366 0
27NOV25 9.25 C 0.36 0.39 0.36 0.40 +0.04 23 104 1,823 +100
27NOV25 9.50 C 0.00 0.00 0.00 0.24 +0.03 24 0 826 0
27NOV25 9.75 C 0.00 0.00 0.00 0.14 +0.03 26 0 150 0
27NOV25 10.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 316 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 320 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 35 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 82 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 7.49 +0.09 179 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 7.38 +0.06 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 7.28 +0.08 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 7.18 +0.06 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 7.07 +0.05 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.98 +0.08 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.87 +0.08 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.78 +0.07 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.67 +0.07 0 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.58 +0.06 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.48 +0.07 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 6.39 +0.07 120 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 6.29 +0.08 115 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 6.19 +0.07 111 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 6.10 +0.10 126 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.97 +0.07 0 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.89 +0.10 97 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.77 +0.06 0 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.69 +0.08 87 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.57 +0.07 0 0 35 0
30DEC25 4.10 C 0.00 0.00 0.00 5.47 +0.08 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 5.38 +0.07 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 5.27 +0.07 0 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 5.18 +0.07 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 5.07 +0.07 0 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.99 +0.06 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.89 +0.08 0 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.78 +0.07 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.69 +0.08 0 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.59 +0.08 0 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 4.32 +0.06 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.12 +0.13 80 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.83 +0.07 0 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.59 +0.08 0 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 3.44 +0.07 84 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.94 +0.08 72 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.68 +0.17 63 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.35 +0.08 0 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.86 +0.08 25 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.61 +0.07 21 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.38 +0.09 26 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.14 +0.07 24 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.93 +0.07 25 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.73 +0.06 25 0 63 0
30DEC25 9.25 C 0.50 0.50 0.50 0.57 +0.05 26 25 3,835 +25
30DEC25 9.50 C 0.00 0.00 0.00 0.40 +0.03 24 0 2,190 0
30DEC25 9.75 C 0.00 0.00 0.00 0.28 +0.03 24 0 1,376 0
30DEC25 10.00 C 0.00 0.00 0.00 0.20 +0.03 25 0 557 0
30DEC25 10.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.03 0.00 25 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.94 +0.08 53 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.68 +0.14 47 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.38 +0.08 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.13 +0.08 22 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.89 +0.08 24 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.63 +0.06 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.41 +0.07 22 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.19 +0.08 22 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.99 +0.08 23 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.80 +0.08 23 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.61 +0.05 22 0 605 0
29JAN26 9.50 C 0.00 0.00 0.00 0.47 +0.04 22 0 837 0
29JAN26 9.75 C 0.00 0.00 0.00 0.35 +0.03 22 0 160 0
29JAN26 10.00 C 0.25 0.26 0.25 0.27 +0.04 23 110 140 +110
29JAN26 10.50 C 0.00 0.00 0.00 0.14 +0.03 23 0 3 0
29JAN26 11.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 20 0
29JAN26 11.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.68 +0.12 37 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.40 +0.08 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.15 +0.08 19 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.92 +0.08 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.68 +0.08 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.45 +0.08 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.22 +0.07 20 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.03 +0.08 21 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.82 +0.07 20 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.66 +0.06 20 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.52 +0.04 21 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.41 +0.04 21 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.32 +0.05 22 0 260 0
26FEB26 10.50 C 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 0.00 22 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 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 7.10 +0.08 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 7.00 +0.07 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.91 +0.08 80 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.81 +0.08 74 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.71 +0.08 66 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.61 +0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.51 +0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.41 +0.08 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.31 +0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.22 +0.08 67 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.12 +0.08 63 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.02 +0.08 57 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.92 +0.08 48 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.82 +0.08 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.72 +0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.63 +0.09 60 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.53 +0.08 56 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.43 +0.08 53 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.33 +0.08 49 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.23 +0.08 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.13 +0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.03 +0.08 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.93 +0.08 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.83 +0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.74 +0.08 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.64 +0.08 41 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.39 +0.08 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 4.14 +0.15 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.90 +0.08 33 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.65 +0.08 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.44 +0.07 41 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 3.16 +0.05 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.94 +0.08 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.68 +0.09 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.43 +0.09 24 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.94 +0.09 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.70 +0.08 19 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.47 +0.08 18 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 1.25 +0.08 18 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.04 +0.08 18 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.85 +0.07 18 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.67 +0.05 17 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.54 +0.05 18 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 0.42 +0.05 18 0 4 0
30MAR26 10.00 C 0.00 0.00 0.00 0.32 +0.05 18 0 197 0
30MAR26 10.50 C 0.00 0.00 0.00 0.17 +0.03 18 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.12 +0.08 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 7.03 +0.08 66 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.93 +0.08 59 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.83 +0.08 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.73 +0.08 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.63 +0.08 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.54 +0.08 56 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.44 +0.08 50 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.34 +0.08 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.24 +0.08 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.15 +0.08 52 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.05 +0.07 48 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.95 +0.06 40 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.85 +0.08 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.75 +0.08 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.66 +0.08 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.56 +0.08 41 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.46 +0.08 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.36 +0.06 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.26 +0.08 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.17 +0.08 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.07 +0.08 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.97 +0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.87 +0.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.78 +0.08 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.68 +0.08 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.43 +0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.16 +0.06 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.94 +0.08 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.67 +0.06 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.44 +0.07 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.16 +0.05 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.94 +0.08 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.72 +0.08 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.24 +0.07 16 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.01 +0.09 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.77 +0.09 16 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.51 +0.07 12 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 1.35 +0.09 17 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 1.16 +0.07 17 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.95 +0.04 16 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.80 +0.04 17 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.67 +0.04 17 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.54 +0.05 17 0 111 0
29JUN26 10.00 C 0.00 0.00 0.00 0.45 +0.05 18 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.26 +0.03 17 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 +0.01 18 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 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.24 +0.08 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.97 +0.06 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.76 +0.08 15 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.52 +0.08 14 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.32 +0.11 19 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 2.06 +0.09 16 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.83 +0.09 15 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.61 +0.08 15 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.42 +0.06 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.22 +0.10 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.04 +0.11 15 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.85 +0.08 14 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.71 +0.08 14 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.58 +0.06 14 0 239 0
29SEP26 10.00 C 0.00 0.00 0.00 0.47 +0.05 15 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.32 +0.07 15 0 6 0
29SEP26 11.00 C 0.00 0.00 0.00 0.18 +0.04 15 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 +0.04 15 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 +0.02 15 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 239 20,340 +235
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 172 0 25 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 154 0 110 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 142 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 132 0 70 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 136 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 136 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 98 0
27NOV25 9.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 221 0
27NOV25 9.25 P 0.00 0.00 0.00 0.08 -0.01 26 0 363 0
27NOV25 9.50 P 0.00 0.00 0.00 0.16 -0.05 24 0 166 0
27NOV25 9.75 P 0.00 0.00 0.00 0.31 -0.04 26 0 318 0
27NOV25 10.00 P 0.00 0.00 0.00 0.50 -0.06 28 0 255 0
27NOV25 10.50 P 0.00 0.00 0.00 0.93 -0.08 0 0 120 0
27NOV25 11.00 P 0.00 0.00 0.00 1.47 -0.04 51 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 1.95 -0.07 55 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.45 -0.07 65 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 2.97 -0.05 83 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.45 -0.07 83 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 3.94 -0.07 84 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.44 -0.08 91 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 179 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 174 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 155 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 121 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 104 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 7.00 P 0.01 0.01 0.01 0.01 0.00 42 6 6 +6
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 52 0
30DEC25 8.75 P 0.00 0.00 0.00 0.06 -0.01 24 0 52 0
30DEC25 9.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 132 0
30DEC25 9.25 P 0.00 0.00 0.00 0.19 -0.03 24 0 105 0
30DEC25 9.50 P 0.00 0.00 0.00 0.30 -0.03 25 0 80 0
30DEC25 9.75 P 0.00 0.00 0.00 0.44 -0.04 25 0 270 0
30DEC25 10.00 P 0.00 0.00 0.00 0.59 -0.05 25 0 130 0
30DEC25 10.50 P 0.00 0.00 0.00 0.98 -0.07 25 0 400 0
30DEC25 11.00 P 0.00 0.00 0.00 1.47 -0.04 31 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.95 -0.07 35 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.46 -0.07 43 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.97 -0.07 51 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.45 -0.07 52 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.94 -0.09 53 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.44 -0.10 58 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.16 0.00 23 0 44 0
29JAN26 9.25 P 0.00 0.00 0.00 0.24 -0.01 23 0 32 0
29JAN26 9.50 P 0.00 0.00 0.00 0.34 -0.03 22 0 72 0
29JAN26 9.75 P 0.00 0.00 0.00 0.48 -0.03 23 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 0.63 -0.04 23 0 30 0
29JAN26 10.50 P 0.00 0.00 0.00 1.00 -0.06 22 0 60 0
29JAN26 11.00 P 0.00 0.00 0.00 1.47 -0.04 26 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.95 -0.09 29 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.46 -0.07 36 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.97 -0.07 42 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.45 -0.07 43 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.94 -0.09 44 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.44 -0.10 48 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.51 -0.01 22 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.02 -0.05 21 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.47 -0.07 23 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.95 -0.09 26 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.46 -0.07 32 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.97 -0.07 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.45 -0.07 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.94 -0.09 40 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 95 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 90 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 85 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 83 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 71 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 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 64 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 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 59 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 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 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 18 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 19 0 20 0
30MAR26 8.75 P 0.00 0.00 0.00 0.12 0.00 19 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.37 -0.02 19 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.51 -0.01 19 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.66 -0.03 19 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.02 -0.05 19 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 1.47 -0.07 21 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.95 -0.09 24 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.46 -0.07 29 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.97 -0.07 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.45 -0.07 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.94 -0.09 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.44 -0.10 40 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 65 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 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 60 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 57 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 54 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 51 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 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 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 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 40 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 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 22 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 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.01 16 0 255 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 -0.01 17 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 -0.01 17 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 -0.01 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.30 -0.02 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.40 -0.03 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.54 -0.03 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.69 -0.03 17 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.04 -0.05 17 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.47 -0.07 18 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.95 -0.09 21 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 -0.07 25 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.97 -0.07 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.45 -0.07 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.94 -0.09 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.44 -0.10 34 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 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 16 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 16 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 0.00 0.00 0.00 0.05 0.00 15 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 +0.01 15 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 +0.01 15 0 36 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 +0.01 15 0 50 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 +0.01 15 0 20 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 0.00 15 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.43 0.00 15 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 -0.03 15 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.69 -0.03 15 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.04 -0.05 16 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.47 -0.07 17 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.95 -0.09 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 -0.07 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.97 -0.07 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.45 -0.07 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.94 -0.09 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.44 -0.10 31 0 0 0
TOTAL PUT 6 5,961 +6
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 62 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 257 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 0.00 146 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 208 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 1.18 +0.01 107 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 1.08 +0.01 97 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.98 +0.01 87 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.88 +0.01 77 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.78 +0.01 68 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.68 +0.01 60 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.58 +0.01 51 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.48 +0.01 43 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.38 0.00 35 0 120 0
27NOV25 3.10 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.20 -0.01 31 0 15 0
27NOV25 3.30 C 0.00 0.00 0.00 0.14 -0.01 35 0 80 0
27NOV25 3.40 C 0.00 0.00 0.00 0.09 -0.01 36 0 35 0
27NOV25 3.50 C 0.05 0.05 0.05 0.06 0.00 38 1 70 0
27NOV25 3.60 C 0.00 0.00 0.00 0.03 -0.01 36 0 37 0
27NOV25 3.70 C 0.00 0.00 0.00 0.02 0.00 39 0 84 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 55 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 92 0
30DEC25 1.85 C 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.48 0.00 61 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.43 0.00 57 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.38 0.00 52 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.28 0.00 36 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.88 0.00 0 0 9 0
30DEC25 2.60 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.62 0.00 47 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.53 0.00 44 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.44 -0.01 40 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.34 -0.01 33 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.28 0.00 35 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.22 -0.01 35 0 40 0
30DEC25 3.40 C 0.00 0.00 0.00 0.18 0.00 37 0 103 0
30DEC25 3.50 C 0.13 0.13 0.13 0.14 0.00 38 5 243 0
30DEC25 3.60 C 0.11 0.11 0.11 0.11 0.00 39 5 11 +5
30DEC25 3.70 C 0.00 0.00 0.00 0.08 0.00 38 0 2 0
30DEC25 3.80 C 0.00 0.00 0.00 0.06 0.00 38 0 8 0
30DEC25 3.90 C 0.00 0.00 0.00 0.04 -0.01 37 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 44 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 1.18 -0.01 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.89 0.00 26 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.79 -0.01 19 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.70 -0.01 30 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.62 0.00 34 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.53 -0.01 33 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.46 0.00 35 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.39 -0.01 35 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.33 -0.01 36 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.28 0.00 37 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.23 -0.01 37 0 140 0
29JAN26 3.50 C 0.19 0.19 0.19 0.20 0.00 39 5 75 +5
29JAN26 3.60 C 0.16 0.16 0.16 0.16 0.00 38 3 3 +3
29JAN26 3.70 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.06 -0.01 37 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 0.00 38 0 101 0
29JAN26 4.30 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.90 -0.01 28 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.81 -0.01 32 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.72 -0.01 32 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.64 -0.01 33 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.56 -0.01 33 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.49 -0.01 34 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.42 -0.01 34 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.37 0.00 36 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.31 0.00 35 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.27 0.00 36 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.05 - 38 0 0 -
30MAR26 1.85 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.30 0.00 33 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.20 -0.01 26 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.01 -0.01 31 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.92 -0.01 33 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.83 -0.01 33 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 0.75 -0.01 34 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.67 -0.01 34 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.60 -0.01 35 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.53 -0.01 35 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.47 -0.01 36 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.41 -0.01 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.31 -0.01 36 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.28 0.00 38 0 1 0
30MAR26 3.60 C 0.00 0.00 0.00 0.24 0.00 37 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.21 0.00 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.08 0.00 38 0 32 0
30MAR26 4.40 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.56 0.00 34 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.51 -0.01 31 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.46 -0.01 25 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.32 -0.01 33 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.23 0.00 35 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.14 0.00 35 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.05 -0.01 34 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.97 -0.01 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.89 -0.01 35 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.82 0.00 36 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.74 -0.01 35 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.68 -0.01 36 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.62 0.00 37 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.56 -0.01 37 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.51 0.00 37 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.45 -0.01 36 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.41 -0.01 37 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.37 0.00 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.30 0.00 38 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.27 -0.01 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.24 0.00 38 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 0.00 39 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.18 +0.01 39 0 11 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.25 0.00 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.16 -0.01 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 -0.01 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.01 0.00 36 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.93 -0.01 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.86 -0.01 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.80 -0.01 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.74 -0.01 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.68 -0.01 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.63 -0.01 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.58 0.00 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.53 -0.01 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.49 0.00 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.45 0.00 37 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.41 0.00 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.38 0.00 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.35 0.00 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.30 0.00 39 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 -0.01 38 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 -0.01 39 0 10 0
TOTAL CALL 19 2,313 +13
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 23 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 58 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 78 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 147 0
27NOV25 3.10 P 0.00 0.00 0.00 0.02 0.00 38 0 214 0
27NOV25 3.20 P 0.00 0.00 0.00 0.03 -0.01 33 0 200 0
27NOV25 3.30 P 0.00 0.00 0.00 0.06 -0.01 33 0 167 0
27NOV25 3.40 P 0.00 0.00 0.00 0.12 0.00 37 0 55 0
27NOV25 3.50 P 0.00 0.00 0.00 0.18 -0.01 36 0 11 0
27NOV25 3.60 P 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.35 0.00 42 0 7 0
27NOV25 3.80 P 0.00 0.00 0.00 0.45 0.00 50 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.54 -0.01 49 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.64 0.00 55 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.74 0.00 61 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 60 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 49 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 44 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 38 0 50 0
30DEC25 3.00 P 0.03 0.03 0.03 0.04 0.00 35 3 94 +3
30DEC25 3.10 P 0.00 0.00 0.00 0.06 -0.01 34 0 17 0
30DEC25 3.20 P 0.00 0.00 0.00 0.10 0.00 36 0 1 0
30DEC25 3.30 P 0.00 0.00 0.00 0.14 0.00 36 0 54 0
30DEC25 3.40 P 0.00 0.00 0.00 0.19 -0.01 36 0 30 0
30DEC25 3.50 P 0.00 0.00 0.00 0.26 0.00 39 0 30 0
30DEC25 3.60 P 0.00 0.00 0.00 0.33 0.00 40 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.40 -0.01 39 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.48 -0.01 39 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.57 -0.01 41 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.66 -0.01 43 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.76 0.00 47 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.85 -0.01 47 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.94 -0.01 45 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.04 0.00 48 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.14 0.00 51 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.24 0.00 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 39 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.02 0.00 36 0 62 0
29JAN26 2.80 P 0.02 0.02 0.02 0.03 0.00 35 3 9 +3
29JAN26 2.90 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.19 0.00 37 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.24 0.00 37 0 140 0
29JAN26 3.50 P 0.00 0.00 0.00 0.30 0.00 38 0 74 0
29JAN26 3.60 P 0.00 0.00 0.00 0.37 0.00 39 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.44 0.00 39 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.52 0.00 40 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.60 0.00 40 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.69 0.00 42 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.78 0.00 43 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.87 0.00 44 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.96 0.00 45 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.05 0.00 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 0.01 -0.01 33 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 -0.01 35 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.27 0.00 37 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.33 0.00 37 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.40 0.00 38 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.47 0.00 38 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.54 0.00 38 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.62 0.00 39 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.71 0.00 41 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.79 0.00 40 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.88 0.00 41 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.97 - 42 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 40 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 0.06 +0.01 38 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.08 0.00 38 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.13 0.00 37 0 30 0
30MAR26 3.10 P 0.00 0.00 0.00 0.17 0.00 37 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.26 0.00 38 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.31 0.00 37 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.37 0.00 38 0 49 0
30MAR26 3.60 P 0.00 0.00 0.00 0.43 0.00 38 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.50 0.00 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.58 0.00 39 0 10 0
30MAR26 3.90 P 0.00 0.00 0.00 0.65 0.00 39 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.73 -0.01 39 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.82 +0.01 41 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.90 0.00 41 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.99 0.00 41 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.08 +0.01 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.17 +0.01 42 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.26 +0.01 42 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 39 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 0.00 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 0.09 +0.01 38 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.14 0.00 38 0 30 0
29JUN26 2.90 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.21 0.00 38 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.25 0.00 38 0 5 0
29JUN26 3.20 P 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.35 0.00 38 0 2 0
29JUN26 3.40 P 0.00 0.00 0.00 0.41 +0.01 39 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.46 -0.01 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.53 0.00 39 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.59 0.00 39 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.67 +0.01 40 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.74 0.00 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.81 0.00 40 0 8 0
29JUN26 4.10 P 0.00 0.00 0.00 0.89 0.00 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.97 0.00 41 0 7 0
29JUN26 4.30 P 0.00 0.00 0.00 1.06 +0.01 42 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.14 0.00 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.23 +0.01 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.31 0.00 42 0 1 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.11 -0.01 39 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.17 0.00 39 0 10 0
29SEP26 2.80 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.28 0.00 39 0 65 0
29SEP26 3.10 P 0.00 0.00 0.00 0.32 -0.01 39 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.42 -0.01 39 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.48 -0.01 39 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.54 0.00 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 0.00 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.67 0.00 40 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.73 -0.01 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.80 -0.01 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.88 0.00 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.95 -0.01 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.03 0.00 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.11 0.00 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.19 0.00 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.27 -0.01 41 0 0 0
TOTAL PUT 6 2,333 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 18.12
27NOV25 13.00 C 0.00 0.00 0.00 5.14 +0.22 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.64 +0.21 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.14 +0.21 0 0 11 0
27NOV25 14.50 C 0.00 0.00 0.00 3.65 +0.21 48 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.15 +0.19 41 0 31 0
27NOV25 15.50 C 0.00 0.00 0.00 2.67 +0.20 43 0 3 0
27NOV25 16.00 C 0.00 0.00 0.00 2.13 +0.12 0 0 10 0
27NOV25 16.50 C 0.00 0.00 0.00 1.73 +0.15 38 0 134 0
27NOV25 17.00 C 0.00 0.00 0.00 1.35 +0.15 41 0 52 0
27NOV25 17.50 C 0.90 0.90 0.87 0.98 +0.10 40 3 157 -3
27NOV25 18.00 C 0.81 0.90 0.61 0.70 +0.07 41 98 149 -28
27NOV25 18.50 C 0.57 0.65 0.45 0.49 +0.05 42 55 344 0
27NOV25 19.00 C 0.40 0.45 0.29 0.33 +0.04 43 51 368 +13
27NOV25 19.50 C 0.30 0.31 0.22 0.20 +0.02 42 57 240 -24
27NOV25 20.00 C 0.20 0.22 0.13 0.12 +0.01 42 38 495 +29
27NOV25 21.00 C 0.11 0.11 0.09 0.04 0.00 43 87 485 +84
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 398 0
27NOV25 23.00 C 0.03 0.03 0.02 0.01 0.00 50 49 650 +2
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 276 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 65 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 91 0 124 0
30DEC25 9.50 C 0.00 0.00 0.00 8.67 +0.29 68 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.42 +0.24 63 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.17 +0.29 59 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.67 +0.22 41 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.12 +0.20 0 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 6.63 +0.19 0 0 1 0
30DEC25 12.00 C 0.00 0.00 0.00 6.14 +0.23 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.64 +0.17 0 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 5.15 +0.23 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 4.70 +0.15 39 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 4.19 +0.16 28 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.75 +0.24 39 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 3.20 +0.13 24 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 2.82 +0.14 36 0 24 0
30DEC25 16.00 C 0.00 0.00 0.00 2.41 +0.12 37 0 129 0
30DEC25 16.50 C 2.05 2.05 2.05 2.02 +0.08 37 1 377 0
30DEC25 17.00 C 0.00 0.00 0.00 1.68 +0.11 37 0 41 0
30DEC25 17.50 C 0.00 0.00 0.00 1.39 +0.09 38 0 139 0
30DEC25 18.00 C 1.29 1.29 1.14 1.14 +0.08 39 55 653 -35
30DEC25 18.50 C 1.00 1.10 1.00 0.91 +0.05 39 43 354 +37
30DEC25 19.00 C 0.00 0.00 0.00 0.73 +0.04 39 3 638 0
30DEC25 19.50 C 0.67 0.67 0.67 0.58 +0.05 40 65 685 +15
30DEC25 20.00 C 0.54 0.54 0.54 0.45 +0.04 40 4 1,089 0
30DEC25 21.00 C 0.00 0.00 0.00 0.26 +0.03 40 0 1,251 0
30DEC25 22.00 C 0.23 0.25 0.19 0.14 +0.01 40 8 1,111 0
30DEC25 23.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 401 0
30DEC25 24.00 C 0.00 0.00 0.00 0.04 0.00 40 0 451 0
30DEC25 25.00 C 0.08 0.08 0.08 0.02 0.00 41 15 537 -15
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 153 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 185 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 258 0
29JAN26 13.00 C 0.00 0.00 0.00 5.25 +0.20 38 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.70 +0.10 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.22 +0.10 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.79 +0.11 31 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.38 +0.09 34 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.04 +0.17 38 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.64 +0.09 38 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.31 +0.13 39 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.00 +0.11 39 0 58 0
29JAN26 17.50 C 1.81 1.87 1.81 1.72 +0.08 39 37 112 +35
29JAN26 18.00 C 0.00 0.00 0.00 1.47 +0.04 40 0 124 0
29JAN26 18.50 C 0.00 0.00 0.00 1.25 +0.04 40 0 18 0
29JAN26 19.00 C 1.21 1.21 1.21 1.07 +0.06 41 15 97 +15
29JAN26 19.50 C 0.00 0.00 0.00 0.92 +0.05 41 0 56 0
29JAN26 20.00 C 0.00 0.00 0.00 0.78 +0.06 42 0 105 0
29JAN26 21.00 C 0.00 0.00 0.00 0.53 +0.04 42 0 144 0
29JAN26 22.00 C 0.41 0.42 0.40 0.35 +0.02 41 165 1,652 +110
29JAN26 23.00 C 0.00 0.00 0.00 0.23 +0.02 41 0 141 0
29JAN26 24.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 71 0
29JAN26 25.00 C 0.00 0.00 0.00 0.09 0.00 41 0 104 0
29JAN26 26.00 C 0.00 0.00 0.00 0.06 0.00 42 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.04 0.00 42 0 4 0
29JAN26 28.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 75 0
26FEB26 13.00 C 0.00 0.00 0.00 5.25 +0.15 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.83 +0.15 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.35 +0.09 33 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.96 +0.14 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.59 +0.24 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.17 +0.11 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.83 +0.11 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.51 +0.09 38 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 2.22 +0.11 39 0 45 0
26FEB26 17.50 C 0.00 0.00 0.00 1.95 +0.10 39 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.71 +0.08 40 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.49 +0.06 40 0 14 0
26FEB26 19.00 C 0.00 0.00 0.00 1.31 +0.07 40 0 36 0
26FEB26 19.50 C 0.00 0.00 0.00 1.13 +0.05 40 0 16 0
26FEB26 20.00 C 0.00 0.00 0.00 0.99 +0.07 41 0 21 0
26FEB26 21.00 C 0.00 0.00 0.00 0.73 +0.06 41 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.52 +0.04 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.37 +0.03 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.26 +0.03 41 0 0 0
26FEB26 25.00 C 0.32 0.32 0.32 0.18 +0.02 41 15 25 +15
26FEB26 26.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.75 +0.25 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.46 +0.17 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.17 +0.15 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.74 +0.05 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.28 +0.18 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.80 +0.20 37 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 6.34 +0.22 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.89 +0.04 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.43 +0.11 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.99 +0.18 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.64 +0.26 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.16 +0.17 39 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.78 +0.02 39 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 3.42 +0.02 39 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 3.08 +0.19 39 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 2.76 0.00 39 0 21 0
30MAR26 17.00 C 0.00 0.00 0.00 2.47 +0.09 39 0 48 0
30MAR26 17.50 C 0.00 0.00 0.00 2.21 +0.09 40 0 50 0
30MAR26 18.00 C 0.00 0.00 0.00 1.99 +0.09 40 0 28 0
30MAR26 18.50 C 0.00 0.00 0.00 1.77 +0.08 41 0 85 0
30MAR26 19.00 C 0.00 0.00 0.00 1.58 +0.06 41 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 1.41 +0.06 41 0 1,027 0
30MAR26 20.00 C 0.00 0.00 0.00 1.26 +0.07 42 0 683 0
30MAR26 21.00 C 0.00 0.00 0.00 0.98 +0.07 42 0 195 0
30MAR26 22.00 C 0.00 0.00 0.00 0.75 +0.06 42 0 123 0
30MAR26 23.00 C 0.00 0.00 0.00 0.57 +0.05 42 0 217 0
30MAR26 24.00 C 0.00 0.00 0.00 0.42 +0.03 42 0 46 0
30MAR26 25.00 C 0.00 0.00 0.00 0.32 +0.03 42 0 121 0
30MAR26 26.00 C 0.00 0.00 0.00 0.23 +0.02 41 0 89 0
30MAR26 27.00 C 0.31 0.31 0.31 0.17 +0.01 41 2 103 0
30MAR26 28.00 C 0.25 0.25 0.25 0.13 +0.01 42 1 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.09 0.00 41 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 6.97 +0.27 41 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.52 +0.27 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.08 +0.23 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.67 +0.14 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.19 +0.21 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.79 +0.09 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.43 +0.13 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.15 +0.25 40 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 3.82 +0.22 40 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 3.51 +0.21 40 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 3.23 +0.11 41 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 2.96 +0.13 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.72 +0.08 41 0 11 0
29JUN26 18.00 C 0.00 0.00 0.00 2.50 +0.09 41 0 17 0
29JUN26 18.50 C 0.00 0.00 0.00 2.29 +0.08 42 0 92 0
29JUN26 19.00 C 0.00 0.00 0.00 2.11 +0.09 42 0 19 0
29JUN26 19.50 C 0.00 0.00 0.00 1.94 +0.10 42 0 17 0
29JUN26 20.00 C 0.00 0.00 0.00 1.77 +0.10 42 0 58 0
29JUN26 21.00 C 0.00 0.00 0.00 1.46 +0.09 42 0 39 0
29JUN26 22.00 C 0.00 0.00 0.00 1.19 +0.07 42 0 9 0
29JUN26 23.00 C 0.00 0.00 0.00 0.97 +0.06 42 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.79 +0.05 42 0 3 0
29JUN26 25.00 C 0.00 0.00 0.00 0.64 +0.04 42 0 55 0
29JUN26 26.00 C 0.00 0.00 0.00 0.52 +0.04 42 0 91 0
29JUN26 27.00 C 0.00 0.00 0.00 0.42 +0.03 42 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.34 +0.03 42 0 57 0
29JUN26 29.00 C 0.00 0.00 0.00 0.27 +0.01 42 0 8 0
29SEP26 13.00 C 0.00 0.00 0.00 5.89 +0.21 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.49 +0.16 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.12 +0.17 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.80 +0.25 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.47 +0.14 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.17 +0.14 42 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.88 +0.13 42 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.61 +0.10 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.39 +0.13 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.15 +0.20 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.92 +0.10 42 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 2.75 +0.09 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.54 +0.07 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.39 +0.09 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.23 +0.10 43 0 25 0
29SEP26 21.00 C 0.00 0.00 0.00 1.92 +0.09 43 0 3 0
29SEP26 22.00 C 0.00 0.00 0.00 1.65 +0.09 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.41 +0.06 43 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 1.21 +0.07 43 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 1.03 +0.04 43 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.88 +0.05 43 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.76 +0.04 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.64 +0.03 42 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 0.55 +0.03 43 0 32 0
TOTAL CALL 867 19,512 +250
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 126 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 221 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 133 0
27NOV25 15.50 P 0.05 0.05 0.04 0.03 -0.02 44 3 522 +1
27NOV25 16.00 P 0.07 0.07 0.07 0.06 -0.03 43 4 403 -1
27NOV25 16.50 P 0.12 0.15 0.11 0.12 -0.05 43 29 424 -6
27NOV25 17.00 P 0.20 0.26 0.18 0.22 -0.07 43 105 1,225 +56
27NOV25 17.50 P 0.36 0.40 0.35 0.37 -0.11 43 37 597 +1
27NOV25 18.00 P 0.56 0.65 0.56 0.59 -0.13 43 6 428 -3
27NOV25 18.50 P 0.78 0.95 0.78 0.87 -0.18 44 5 340 -1
27NOV25 19.00 P 1.05 1.23 1.05 1.21 -0.20 45 5 347 +5
27NOV25 19.50 P 0.00 0.00 0.00 1.60 -0.20 46 0 318 0
27NOV25 20.00 P 1.84 2.07 1.84 2.04 -0.22 49 4 108 -4
27NOV25 21.00 P 0.00 0.00 0.00 2.99 -0.17 58 0 19 0
27NOV25 22.00 P 0.00 0.00 0.00 3.97 -0.16 67 0 19 0
27NOV25 23.00 P 0.00 0.00 0.00 4.95 -0.17 75 0 125 0
27NOV25 24.00 P 0.00 0.00 0.00 5.99 -0.13 92 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 7.02 -0.10 107 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 8.02 -0.10 116 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.95 -0.17 111 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.99 -0.13 129 0 0 0
27NOV25 29.00 P 10.99 10.99 10.99 10.95 -0.17 127 30 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 66 0
30DEC25 13.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 57 0
30DEC25 14.00 P 0.07 0.07 0.07 0.04 -0.01 41 3 109 0
30DEC25 14.50 P 0.09 0.09 0.09 0.07 -0.02 41 1 96 -1
30DEC25 15.00 P 0.12 0.13 0.12 0.11 -0.03 40 3 374 +1
30DEC25 15.50 P 0.20 0.20 0.18 0.18 -0.04 40 10 632 +2
30DEC25 16.00 P 0.29 0.29 0.29 0.27 -0.05 40 4 819 -4
30DEC25 16.50 P 0.34 0.41 0.34 0.39 -0.07 40 35 1,151 -3
30DEC25 17.00 P 0.57 0.57 0.57 0.54 -0.08 40 10 427 +10
30DEC25 17.50 P 0.72 0.78 0.67 0.74 -0.10 40 52 829 +16
30DEC25 18.00 P 0.87 1.01 0.87 0.98 -0.12 40 93 832 +43
30DEC25 18.50 P 1.14 1.33 1.14 1.27 -0.13 41 18 251 -16
30DEC25 19.00 P 1.47 1.47 1.47 1.58 -0.15 41 15 692 +15
30DEC25 19.50 P 0.00 0.00 0.00 1.93 -0.17 42 0 716 0
30DEC25 20.00 P 0.00 0.00 0.00 2.31 -0.16 43 0 174 0
30DEC25 21.00 P 0.00 0.00 0.00 3.15 -0.19 45 0 112 0
30DEC25 22.00 P 0.00 0.00 0.00 4.07 -0.20 48 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 5.05 -0.12 54 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.03 -0.13 59 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.02 -0.18 65 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.02 -0.10 70 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.99 -0.22 73 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.99 -0.14 78 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.07 -0.05 90 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 31 0
29JAN26 14.50 P 0.00 0.00 0.00 0.18 -0.04 41 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 0.26 -0.04 41 0 173 0
29JAN26 15.50 P 0.00 0.00 0.00 0.35 -0.06 41 0 139 0
29JAN26 16.00 P 0.00 0.00 0.00 0.48 -0.06 41 0 168 0
29JAN26 16.50 P 0.00 0.00 0.00 0.63 -0.07 41 0 216 0
29JAN26 17.00 P 0.76 0.82 0.76 0.81 -0.09 41 6 269 +6
29JAN26 17.50 P 0.00 0.00 0.00 1.04 -0.08 41 0 116 0
29JAN26 18.00 P 0.00 0.00 0.00 1.29 -0.10 42 0 50 0
29JAN26 18.50 P 0.00 0.00 0.00 1.58 -0.10 42 0 111 0
29JAN26 19.00 P 0.00 0.00 0.00 1.89 -0.12 43 0 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.22 -0.13 43 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 2.59 -0.14 44 0 100 0
29JAN26 21.00 P 0.00 0.00 0.00 3.37 -0.14 45 0 27 0
29JAN26 22.00 P 0.00 0.00 0.00 4.22 -0.17 46 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.14 -0.24 49 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.11 -0.24 53 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.10 -0.10 58 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.02 -0.29 57 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.02 -0.28 62 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.08 -0.23 70 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.07 -0.18 73 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.14 -0.02 41 0 4 0
26FEB26 14.00 P 0.00 0.00 0.00 0.20 -0.03 41 0 21 0
26FEB26 14.50 P 0.28 0.28 0.28 0.28 -0.04 41 4 77 +4
26FEB26 15.00 P 0.00 0.00 0.00 0.38 -0.04 41 0 30 0
26FEB26 15.50 P 0.00 0.00 0.00 0.49 -0.05 41 0 71 0
26FEB26 16.00 P 0.62 0.62 0.62 0.62 -0.07 40 2 24 0
26FEB26 16.50 P 0.00 0.00 0.00 0.80 -0.06 41 0 80 0
26FEB26 17.00 P 0.94 0.94 0.94 1.00 -0.07 41 5 60 0
26FEB26 17.50 P 0.00 0.00 0.00 1.22 -0.08 41 0 169 0
26FEB26 18.00 P 0.00 0.00 0.00 1.49 -0.09 41 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.77 -0.09 42 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 2.08 -0.12 42 0 15 0
26FEB26 19.50 P 0.00 0.00 0.00 2.42 -0.12 43 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.76 -0.14 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.52 -0.19 44 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.35 -0.20 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.24 -0.16 47 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.17 -0.18 49 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.13 -0.24 52 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.13 -0.20 57 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.07 -0.23 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 43 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 0.00 43 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 28 0
30MAR26 12.50 P 0.00 0.00 0.00 0.12 -0.02 42 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 0.17 -0.02 42 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.24 -0.03 42 0 21 0
30MAR26 14.00 P 0.00 0.00 0.00 0.31 -0.04 41 0 71 0
30MAR26 14.50 P 0.00 0.00 0.00 0.42 -0.03 42 0 113 0
30MAR26 15.00 P 0.00 0.00 0.00 0.53 -0.04 41 0 245 0
30MAR26 15.50 P 0.00 0.00 0.00 0.66 -0.05 41 0 316 0
30MAR26 16.00 P 0.00 0.00 0.00 0.83 -0.05 41 0 766 0
30MAR26 16.50 P 0.00 0.00 0.00 1.01 -0.06 41 0 352 0
30MAR26 17.00 P 0.00 0.00 0.00 1.22 -0.06 42 0 185 0
30MAR26 17.50 P 0.00 0.00 0.00 1.46 -0.09 42 0 452 0
30MAR26 18.00 P 0.00 0.00 0.00 1.70 -0.10 42 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 1.99 -0.10 42 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.30 -0.11 42 0 99 0
30MAR26 19.50 P 0.00 0.00 0.00 2.64 -0.11 43 0 100 0
30MAR26 20.00 P 0.00 0.00 0.00 2.98 -0.11 43 0 105 0
30MAR26 21.00 P 0.00 0.00 0.00 3.71 -0.16 44 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 4.52 -0.14 45 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.37 -0.18 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.26 -0.23 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.17 -0.20 48 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.13 -0.20 51 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.07 -0.23 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.08 -0.23 56 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.07 -0.22 58 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 -0.02 42 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.26 -0.03 42 0 26 0
29JUN26 12.50 P 0.00 0.00 0.00 0.34 -0.03 42 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.44 -0.03 42 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.54 -0.03 42 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.65 -0.05 41 0 80 0
29JUN26 14.50 P 0.00 0.00 0.00 0.78 -0.07 41 0 50 0
29JUN26 15.00 P 0.00 0.00 0.00 0.94 -0.07 41 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 1.11 -0.09 41 0 93 0
29JUN26 16.00 P 1.30 1.30 1.30 1.31 -0.09 41 8 250 +8
29JUN26 16.50 P 0.00 0.00 0.00 1.52 -0.09 41 0 216 0
29JUN26 17.00 P 0.00 0.00 0.00 1.76 -0.09 41 0 127 0
29JUN26 17.50 P 0.00 0.00 0.00 2.01 -0.22 41 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.28 -0.11 41 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.60 -0.09 41 0 177 0
29JUN26 19.00 P 0.00 0.00 0.00 2.89 -0.11 41 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 3.23 -0.10 41 0 107 0
29JUN26 20.00 P 0.00 0.00 0.00 3.57 -0.10 42 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.28 -0.25 42 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 5.14 -0.02 44 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 5.89 -0.02 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.68 -0.28 43 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.55 -0.23 44 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.41 -0.17 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.33 -0.13 46 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.24 -0.15 46 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.21 -0.08 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.65 -0.05 42 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.79 -0.05 42 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.93 -0.07 42 0 46 0
29SEP26 14.50 P 1.09 1.09 1.09 1.10 -0.07 42 1 1 0
29SEP26 15.00 P 0.00 0.00 0.00 1.27 -0.08 41 0 10 0
29SEP26 15.50 P 1.46 1.46 1.46 1.47 -0.09 41 1 5 -1
29SEP26 16.00 P 0.00 0.00 0.00 1.68 -0.08 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.90 -0.10 41 0 41 0
29SEP26 17.00 P 0.00 0.00 0.00 2.14 -0.11 41 0 91 0
29SEP26 17.50 P 0.00 0.00 0.00 2.40 -0.12 41 0 162 0
29SEP26 18.00 P 0.00 0.00 0.00 2.69 -0.12 41 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 2.99 -0.10 42 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.30 -0.09 42 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.63 -0.09 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.97 -0.10 42 0 17 0
29SEP26 21.00 P 0.00 0.00 0.00 4.68 -0.11 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.39 -0.11 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.21 -0.19 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.97 -0.13 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.80 -0.14 43 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.68 -0.11 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.54 -0.14 44 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.43 -0.13 45 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.36 -0.13 46 0 0 0
TOTAL PUT 499 21,163 +128
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$ 9.70
27NOV25 5.50 C 0.00 0.00 0.00 4.20 +0.09 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.95 +0.10 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 3.70 +0.10 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 3.45 +0.12 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 3.20 +0.09 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.95 +0.12 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.70 +0.10 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.96 +0.14 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.71 +0.11 0 0 2 0
27NOV25 8.25 C 0.00 0.00 0.00 1.46 +0.11 0 0 20 0
27NOV25 8.50 C 0.00 0.00 0.00 1.21 +0.13 0 0 150 0
27NOV25 8.75 C 0.00 0.00 0.00 0.99 +0.10 36 0 96 0
27NOV25 9.00 C 0.00 0.00 0.00 0.77 +0.12 35 0 205 0
27NOV25 9.25 C 0.00 0.00 0.00 0.56 +0.06 33 0 150 0
27NOV25 9.50 C 0.00 0.00 0.00 0.40 +0.05 34 0 100 0
27NOV25 9.75 C 0.00 0.00 0.00 0.28 +0.04 36 0 94 0
27NOV25 10.00 C 0.00 0.00 0.00 0.18 +0.04 36 20 79 +20
27NOV25 10.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 98 0
27NOV25 11.00 C 0.00 0.00 0.00 0.02 0.00 37 0 67 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 58 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 5.00 +0.21 123 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.83 +0.11 80 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.71 +0.08 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.47 +0.14 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.23 +0.08 63 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.98 +0.09 56 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.73 +0.13 49 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.49 +0.16 57 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 3.23 +0.03 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.99 +0.15 46 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.75 +0.12 48 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 2.51 +0.11 47 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.29 +0.14 50 0 1 0
30DEC25 7.75 C 0.00 0.00 0.00 2.00 +0.09 33 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 1.78 +0.10 37 0 20 0
30DEC25 8.25 C 0.00 0.00 0.00 1.55 +0.10 36 0 53 0
30DEC25 8.50 C 0.00 0.00 0.00 1.32 +0.08 34 0 56 0
30DEC25 8.75 C 0.00 0.00 0.00 1.14 +0.14 36 0 26 0
30DEC25 9.00 C 0.00 0.00 0.00 0.96 +0.13 37 0 50 0
30DEC25 9.25 C 0.00 0.00 0.00 0.75 +0.05 33 0 41 0
30DEC25 9.50 C 0.61 0.61 0.61 0.61 +0.05 34 15 14 +5
30DEC25 9.75 C 0.00 0.00 0.00 0.48 +0.03 33 0 82 0
30DEC25 10.00 C 0.40 0.40 0.40 0.37 +0.03 33 21 69 +1
30DEC25 10.50 C 0.00 0.00 0.00 0.23 +0.02 35 0 67 0
30DEC25 11.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 68 0
30DEC25 11.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.03 0.00 34 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.02 0.00 37 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 3.50 +0.11 37 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.25 +0.05 28 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 3.02 +0.10 42 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.78 +0.10 41 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.53 +0.08 37 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.30 +0.10 37 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.07 +0.14 36 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.85 +0.10 36 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.63 +0.14 35 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.43 +0.13 35 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.25 +0.12 35 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.07 +0.10 35 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.91 +0.06 35 0 4 0
29JAN26 9.50 C 0.00 0.00 0.00 0.77 +0.04 35 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.65 +0.04 35 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.54 +0.03 35 0 62 0
29JAN26 10.50 C 0.00 0.00 0.00 0.38 +0.03 36 0 138 0
29JAN26 11.00 C 0.00 0.00 0.00 0.25 +0.02 36 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.16 +0.01 36 0 11 0
29JAN26 12.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.04 +0.08 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.81 +0.07 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.59 +0.10 39 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.34 +0.07 35 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.14 +0.11 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.92 +0.12 36 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.72 +0.09 36 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.51 +0.10 34 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.36 +0.12 36 0 0 0
26FEB26 9.00 C 1.18 1.21 1.18 1.19 +0.09 36 5 35 0
26FEB26 9.25 C 0.00 0.00 0.00 1.04 +0.06 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.90 +0.05 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.78 +0.05 36 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.67 +0.04 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.50 +0.03 36 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.37 +0.04 37 0 4 0
26FEB26 11.50 C 0.00 0.00 0.00 0.26 +0.03 37 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.18 +0.02 37 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.00 +0.16 63 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.89 +0.15 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.79 +0.15 56 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.55 +0.12 54 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.32 +0.13 55 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.06 +0.08 48 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.82 +0.13 46 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.57 +0.11 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.34 +0.08 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.11 +0.07 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.87 +0.07 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.66 +0.09 40 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.43 +0.07 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.22 +0.09 38 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.04 +0.09 39 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.83 +0.07 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.65 +0.06 37 0 3 0
30MAR26 8.75 C 0.00 0.00 0.00 1.49 +0.07 37 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 1.34 +0.07 38 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 1.19 +0.05 37 0 4 0
30MAR26 9.50 C 0.00 0.00 0.00 1.05 +0.05 37 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.93 +0.04 37 0 1 0
30MAR26 10.00 C 0.79 0.79 0.79 0.82 +0.04 37 1 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.65 +0.05 38 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
30MAR26 11.50 C 0.36 0.36 0.36 0.38 +0.04 38 1 261 -1
30MAR26 12.00 C 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.21 +0.02 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.91 +0.07 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.82 +0.08 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.58 +0.12 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.35 +0.13 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.11 +0.07 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.88 +0.08 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.63 +0.07 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.44 +0.08 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.22 +0.09 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.00 +0.12 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.79 +0.12 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.60 +0.09 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.40 +0.08 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.22 +0.08 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.04 +0.08 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.89 +0.09 40 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 1.73 +0.09 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.58 +0.08 39 0 1 0
29JUN26 9.25 C 0.00 0.00 0.00 1.44 +0.08 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.31 +0.07 39 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 1.20 +0.07 39 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 1.09 +0.07 39 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 0.89 +0.06 38 0 9 0
29JUN26 11.00 C 0.00 0.00 0.00 0.73 +0.06 38 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.59 +0.05 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.47 +0.04 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.38 +0.03 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.30 +0.02 38 0 8 0
29JUN26 13.50 C 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.93 +0.09 44 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 3.69 +0.13 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.48 +0.12 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.25 +0.04 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.08 +0.07 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.90 +0.11 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.70 +0.11 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.53 +0.07 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.38 +0.12 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.18 +0.07 39 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.02 +0.04 39 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.88 +0.05 39 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.75 +0.05 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.64 +0.07 39 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 1.50 +0.08 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.37 +0.03 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.28 +0.08 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.09 +0.06 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.93 +0.05 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.80 +0.04 38 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.68 +0.03 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.58 +0.03 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.50 +0.02 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 +0.03 39 0 0 0
TOTAL CALL 63 2,357 +25
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 16 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 33 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 27 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 24 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 46 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 29 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 76 0
27NOV25 8.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 171 0
27NOV25 8.75 P 0.00 0.00 0.00 0.03 -0.02 37 0 110 0
27NOV25 9.00 P 0.07 0.07 0.07 0.06 -0.04 36 2 42 0
27NOV25 9.25 P 0.00 0.00 0.00 0.11 -0.05 35 0 9 0
27NOV25 9.50 P 0.00 0.00 0.00 0.20 -0.06 36 0 15 0
27NOV25 9.75 P 0.00 0.00 0.00 0.32 -0.08 37 0 10 0
27NOV25 10.00 P 0.00 0.00 0.00 0.48 -0.09 38 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.88 -0.11 42 0 1 0
27NOV25 11.00 P 0.00 0.00 0.00 1.33 -0.15 44 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 1.82 -0.11 52 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.31 -0.14 57 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 2.81 -0.12 65 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.31 -0.12 73 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 3.81 -0.12 81 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 3 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 82 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 24 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 37 0
30DEC25 7.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 5 0
30DEC25 8.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 57 0
30DEC25 8.25 P 0.00 0.00 0.00 0.06 -0.02 36 0 47 0
30DEC25 8.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 30 0
30DEC25 8.75 P 0.00 0.00 0.00 0.13 -0.05 34 0 15 0
30DEC25 9.00 P 0.21 0.21 0.21 0.20 -0.05 35 15 27 +12
30DEC25 9.25 P 0.29 0.29 0.29 0.27 -0.06 34 15 36 +15
30DEC25 9.50 P 0.00 0.00 0.00 0.38 -0.07 35 0 7 0
30DEC25 9.75 P 0.00 0.00 0.00 0.51 -0.08 35 0 14 0
30DEC25 10.00 P 0.00 0.00 0.00 0.66 -0.08 36 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.00 -0.11 36 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.42 -0.11 38 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.87 -0.14 40 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.35 -0.10 44 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.81 -0.13 41 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.31 -0.16 46 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.81 -0.12 51 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 31 0
29JAN26 7.75 P 0.00 0.00 0.00 0.06 -0.02 36 0 3 0
29JAN26 8.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.12 -0.04 35 0 2 0
29JAN26 8.50 P 0.00 0.00 0.00 0.17 -0.04 35 0 11 0
29JAN26 8.75 P 0.00 0.00 0.00 0.24 -0.05 36 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.32 -0.05 36 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.40 -0.07 35 0 0 0
29JAN26 9.50 P 0.55 0.55 0.55 0.52 -0.06 36 2 3 +2
29JAN26 9.75 P 0.00 0.00 0.00 0.64 -0.08 35 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.79 -0.08 36 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.13 -0.11 37 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.51 -0.10 38 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.95 -0.09 40 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.40 -0.10 42 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.87 -0.12 44 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.34 -0.13 45 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.81 -0.12 43 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.11 -0.01 37 0 1 0
26FEB26 8.00 P 0.16 0.16 0.16 0.14 -0.03 36 1 1 +1
26FEB26 8.25 P 0.00 0.00 0.00 0.19 -0.04 36 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.33 -0.05 36 0 1 0
26FEB26 9.00 P 0.00 0.00 0.00 0.42 -0.05 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.51 -0.06 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.63 -0.06 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.76 -0.06 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.90 -0.07 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.17 -0.13 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.55 -0.14 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.00 -0.11 39 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.40 -0.15 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.90 -0.10 42 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.36 -0.11 42 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.84 -0.10 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 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 37 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 38 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 29 0
30MAR26 7.25 P 0.00 0.00 0.00 0.09 -0.02 38 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 42 0
30MAR26 7.75 P 0.00 0.00 0.00 0.17 -0.02 38 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.22 -0.03 38 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.29 -0.02 38 0 3 0
30MAR26 8.50 P 0.00 0.00 0.00 0.36 -0.03 38 0 37 0
30MAR26 8.75 P 0.00 0.00 0.00 0.44 -0.04 38 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.53 -0.04 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.62 -0.06 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.74 -0.05 37 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.88 -0.05 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.02 -0.05 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.33 -0.07 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.68 -0.09 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.07 -0.08 38 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.49 -0.08 39 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.92 -0.10 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.38 -0.09 40 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.85 -0.12 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 0.00 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.01 38 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.01 38 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 -0.02 38 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.23 -0.02 38 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.29 -0.02 38 0 12 0
29JUN26 7.75 P 0.00 0.00 0.00 0.36 -0.02 38 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.42 -0.04 38 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.50 -0.04 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.58 -0.04 37 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.68 -0.04 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.78 -0.05 37 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.90 -0.04 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.03 -0.04 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.16 -0.05 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.29 -0.06 36 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.61 -0.05 36 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.94 -0.06 36 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.30 -0.07 36 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.69 -0.06 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.10 -0.07 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.52 -0.08 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.97 -0.08 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.02 39 0 3 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.02 39 0 9 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.45 -0.02 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.53 -0.03 40 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 0.62 -0.03 40 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 -0.03 40 0 30 0
29SEP26 8.50 P 0.00 0.00 0.00 0.82 -0.04 40 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.93 -0.05 40 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.06 -0.04 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.18 -0.05 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.31 -0.06 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.45 -0.06 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.59 -0.07 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.91 -0.05 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.22 -0.08 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.57 -0.09 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.97 -0.06 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.34 -0.10 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.76 -0.09 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.17 -0.11 40 0 0 0
TOTAL PUT 35 1,443 +30
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$ 16.27
30DEC25 7.26 C 0.00 0.00 0.00 9.06 0.00 97 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 8.92 +0.01 107 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 8.76 +0.01 104 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 8.60 +0.01 101 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 8.44 +0.01 98 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 8.26 -0.01 82 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.88 +0.02 92 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 7.46 0.00 76 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 7.06 -0.01 70 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 6.65 -0.01 64 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 6.26 -0.01 64 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.86 -0.01 58 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 5.45 -0.02 53 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 5.09 +0.02 60 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 4.70 +0.03 56 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 4.23 -0.04 31 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 3.87 -0.01 43 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 3.50 0.00 43 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 3.12 +0.01 42 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 2.74 +0.01 39 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 2.38 -0.01 37 0 23 0
30DEC25 14.52 C 0.00 0.00 0.00 2.03 -0.02 36 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.71 -0.04 35 0 28 0
30DEC25 15.32 C 1.38 1.38 1.29 1.36 -0.12 32 11 231 +1
30MAR26 7.58 C 0.00 0.00 0.00 8.82 +0.03 60 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.64 +0.04 48 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.53 +0.06 64 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.34 +0.02 54 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.95 +0.04 54 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.56 +0.07 52 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.16 0.00 48 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.74 +0.02 41 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.35 +0.02 39 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.98 +0.02 41 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.58 -0.01 38 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.22 +0.04 39 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.85 +0.01 39 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.46 -0.01 36 0 0 0
30MAR26 12.50 C 4.00 4.00 4.00 4.12 +0.02 37 3 33 +3
30MAR26 12.90 C 0.00 0.00 0.00 3.79 -0.05 37 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.46 +0.03 37 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.13 -0.02 36 0 10 0
30MAR26 14.11 C 2.70 2.82 2.70 2.88 +0.04 37 2 67 0
TOTAL CALL 16 428 +4
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 88 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 83 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 71 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 0.01 -0.01 34 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.02 -0.01 34 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.03 -0.03 32 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.06 -0.03 33 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.10 -0.04 33 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.16 -0.06 32 0 18 0
30DEC25 14.92 P 0.00 0.00 0.00 0.24 -0.06 32 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.36 -0.06 33 0 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 40 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 0.02 +0.01 38 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.06 0.00 36 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.13 +0.01 37 0 6 0
30MAR26 12.50 P 0.19 0.19 0.19 0.18 +0.02 37 3 9 +3
30MAR26 12.90 P 0.00 0.00 0.00 0.24 +0.02 37 0 12 0
30MAR26 13.31 P 0.00 0.00 0.00 0.31 +0.01 36 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.39 +0.01 36 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.49 +0.01 36 0 6 0
TOTAL PUT 3 214 +3
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$ 54.50
27NOV25 18.50 C 0.00 0.00 0.00 36.03 +0.50 155 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 35.53 +0.50 142 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 35.03 +0.50 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 34.53 +0.50 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 33.53 +0.50 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 32.53 +0.49 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 31.54 +0.50 138 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 30.54 +0.50 127 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 29.54 +0.50 113 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 28.54 +0.50 0 0 4 0
27NOV25 27.00 C 0.00 0.00 0.00 27.54 +0.37 0 0 15 0
27NOV25 28.00 C 0.00 0.00 0.00 26.54 +0.52 0 0 72 0
27NOV25 29.00 C 0.00 0.00 0.00 25.55 +0.50 104 0 46 0
27NOV25 30.00 C 0.00 0.00 0.00 24.55 +0.50 96 0 227 0
27NOV25 31.00 C 0.00 0.00 0.00 23.55 +0.54 86 0 266 0
27NOV25 32.00 C 0.00 0.00 0.00 22.55 +0.49 70 0 327 0
27NOV25 33.00 C 0.00 0.00 0.00 21.55 +0.49 0 0 574 0
27NOV25 34.00 C 0.00 0.00 0.00 20.56 +0.18 82 0 697 0
27NOV25 35.00 C 0.00 0.00 0.00 19.70 +0.62 116 0 1,851 0
27NOV25 36.00 C 0.00 0.00 0.00 18.57 +0.48 79 0 138 0
27NOV25 37.00 C 0.00 0.00 0.00 17.58 +0.47 78 0 191 0
27NOV25 38.00 C 0.00 0.00 0.00 16.60 +0.46 79 0 140 0
27NOV25 39.00 C 0.00 0.00 0.00 15.62 +0.47 79 0 126 0
27NOV25 40.00 C 0.00 0.00 0.00 14.65 +0.42 78 0 122 0
27NOV25 41.00 C 0.00 0.00 0.00 13.70 +0.40 79 0 134 0
27NOV25 42.00 C 12.43 12.43 12.43 12.76 +0.59 79 2 89 0
27NOV25 43.00 C 0.00 0.00 0.00 11.84 +0.26 79 0 232 0
27NOV25 44.00 C 0.00 0.00 0.00 10.61 -0.29 50 0 272 0
27NOV25 45.00 C 9.50 9.50 9.50 9.77 +0.17 62 5 541 +5
27NOV25 46.00 C 0.00 0.00 0.00 8.95 +0.24 67 0 376 0
27NOV25 47.00 C 0.00 0.00 0.00 8.16 +0.20 69 0 923 0
27NOV25 48.00 C 0.00 0.00 0.00 7.41 -0.19 71 0 2,497 0
27NOV25 49.00 C 0.00 0.00 0.00 6.70 +0.13 73 0 600 0
27NOV25 50.00 C 5.99 6.19 5.50 6.03 +0.09 74 19 932 -14
27NOV25 52.50 C 5.45 5.45 4.85 4.54 +0.01 76 68 1,434 +9
27NOV25 55.00 C 4.25 4.39 3.25 3.32 -0.15 77 298 1,696 +223
27NOV25 57.50 C 3.18 3.40 2.22 2.51 -0.09 81 250 962 +55
27NOV25 60.00 C 2.20 2.70 1.85 1.73 -0.12 80 215 2,597 -95
27NOV25 62.50 C 2.08 2.08 1.28 1.17 -0.12 80 85 1,328 0
27NOV25 65.00 C 1.30 1.30 1.30 0.77 -0.11 80 15 432 -5
27NOV25 67.50 C 1.01 1.01 1.01 0.50 -0.09 80 14 114 0
27NOV25 70.00 C 0.95 1.06 0.79 0.31 -0.08 79 90 373 +74
27NOV25 72.50 C 0.54 0.54 0.54 0.19 -0.06 79 20 277 -20
27NOV25 75.00 C 0.00 0.00 0.00 0.12 -0.04 80 0 97 0
27NOV25 77.50 C 0.55 0.55 0.35 0.07 -0.03 79 155 543 +145
30DEC25 12.50 C 0.00 0.00 0.00 42.06 +0.50 114 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 41.56 +0.50 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 41.06 +0.49 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 40.57 +0.50 120 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 40.07 +0.50 107 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 39.57 +0.53 0 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 39.07 +0.49 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 38.58 +0.50 110 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 38.08 +0.50 100 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 37.58 +0.50 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 37.08 +0.50 0 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 36.59 +0.50 101 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 36.09 +0.50 92 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 35.59 +0.50 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 35.09 +0.50 0 0 47 0
30DEC25 20.00 C 0.00 0.00 0.00 34.60 +0.50 92 0 204 0
30DEC25 21.00 C 0.00 0.00 0.00 33.60 +0.40 69 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 32.61 +0.50 85 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 31.61 +0.50 68 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 30.62 +0.50 78 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 29.62 +0.49 64 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 28.63 +0.49 71 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 27.64 +0.47 72 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 26.65 +0.47 71 0 69 0
30DEC25 29.00 C 0.00 0.00 0.00 25.66 +0.48 70 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 24.68 +0.45 71 0 117 0
30DEC25 31.00 C 24.35 24.35 23.66 23.70 +0.45 70 4 89 0
30DEC25 32.00 C 0.00 0.00 0.00 22.73 +0.63 71 0 680 0
30DEC25 33.00 C 22.15 22.15 21.88 21.77 +0.49 71 3 45 -3
30DEC25 34.00 C 0.00 0.00 0.00 21.00 +0.62 83 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 19.70 +0.28 53 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 18.63 +0.44 0 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 17.94 +0.58 67 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 16.75 +0.16 49 0 495 0
30DEC25 39.00 C 0.00 0.00 0.00 15.84 +0.47 53 0 285 0
30DEC25 40.00 C 0.00 0.00 0.00 14.97 +0.43 56 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 14.10 +0.36 58 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 13.31 +0.16 60 0 106 0
30DEC25 43.00 C 0.00 0.00 0.00 12.54 +0.33 62 0 879 0
30DEC25 44.00 C 0.00 0.00 0.00 11.79 +0.30 64 0 69 0
30DEC25 45.00 C 0.00 0.00 0.00 11.07 -0.04 65 0 134 0
30DEC25 46.00 C 9.70 9.70 9.70 10.38 +0.04 66 2 98 -2
30DEC25 47.00 C 0.00 0.00 0.00 9.71 +0.03 66 0 152 0
30DEC25 48.00 C 0.00 0.00 0.00 9.08 +0.23 67 0 250 0
30DEC25 49.00 C 0.00 0.00 0.00 8.47 -0.09 67 0 763 0
30DEC25 50.00 C 8.50 8.50 8.03 7.89 +0.19 68 4 696 0
30DEC25 52.50 C 0.00 0.00 0.00 6.57 +0.11 69 0 359 0
30DEC25 55.00 C 5.70 5.70 5.70 5.42 +0.02 69 1 192 0
30DEC25 57.50 C 5.21 5.21 4.80 4.65 +0.03 72 8 181 +4
30DEC25 60.00 C 4.09 4.12 3.73 3.82 +0.06 73 20 193 -14
30DEC25 62.50 C 3.69 4.13 3.17 3.08 +0.03 72 87 228 +69
30DEC25 65.00 C 3.21 3.21 2.73 2.47 +0.02 72 6 231 +5
30DEC25 67.50 C 0.00 0.00 0.00 1.97 +0.01 72 0 37 0
30DEC25 70.00 C 2.55 2.55 2.48 1.56 0.00 72 7 26 +4
30DEC25 72.50 C 0.00 0.00 0.00 1.23 -0.01 72 0 1,076 0
30DEC25 75.00 C 0.00 0.00 0.00 0.97 -0.01 72 0 23 0
30DEC25 77.50 C 1.60 1.66 1.51 0.76 -0.01 72 5 26 +5
29JAN26 31.00 C 0.00 0.00 0.00 23.70 +0.32 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 23.02 +0.59 70 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 22.10 +0.69 70 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 21.19 +0.81 69 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 19.70 +0.26 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 18.85 -0.10 44 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 18.02 +0.16 52 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 17.21 +0.38 56 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 16.42 +0.37 58 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 15.64 +0.35 60 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 14.89 +0.33 61 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 14.32 +0.30 65 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 13.46 +0.31 63 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 12.78 +0.30 64 0 577 0
29JAN26 45.00 C 12.38 12.38 12.38 12.12 +0.28 65 3 150 +3
29JAN26 46.00 C 0.00 0.00 0.00 11.48 +0.20 65 0 128 0
29JAN26 47.00 C 0.00 0.00 0.00 10.87 +0.25 66 0 1,171 0
29JAN26 48.00 C 11.01 11.01 10.69 10.28 +0.24 66 4 731 0
29JAN26 49.00 C 0.00 0.00 0.00 9.72 +0.23 66 0 1,207 0
29JAN26 50.00 C 9.02 9.20 9.02 9.18 +0.21 67 2 1,003 -1
29JAN26 52.50 C 0.00 0.00 0.00 7.93 +0.10 67 0 250 0
29JAN26 55.00 C 0.00 0.00 0.00 6.86 -0.02 68 0 1,253 0
29JAN26 57.50 C 0.00 0.00 0.00 6.05 0.00 70 0 1,713 0
29JAN26 60.00 C 0.00 0.00 0.00 5.29 +0.10 71 0 483 0
29JAN26 62.50 C 0.00 0.00 0.00 4.50 +0.08 71 0 253 0
29JAN26 65.00 C 0.00 0.00 0.00 3.81 +0.06 71 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 3.22 +0.04 71 0 60 0
29JAN26 70.00 C 3.81 4.07 3.75 2.72 +0.03 71 37 132 +36
29JAN26 72.50 C 0.00 0.00 0.00 2.29 +0.02 70 0 7 0
29JAN26 75.00 C 0.00 0.00 0.00 1.92 +0.01 70 0 0 0
29JAN26 77.50 C 2.85 2.85 2.85 1.61 0.00 70 1 8 +1
26FEB26 38.00 C 0.00 0.00 0.00 17.67 +0.33 57 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 16.92 +0.35 58 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 16.20 +0.36 60 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 15.47 +0.33 60 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.77 +0.31 61 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 14.10 +0.30 62 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 13.45 +0.29 62 0 0 0
26FEB26 45.00 C 12.98 12.98 12.98 12.82 +0.27 63 2 2 +2
26FEB26 46.00 C 0.00 0.00 0.00 12.21 +0.26 63 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 11.63 +0.25 63 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 11.06 +0.23 64 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 10.52 +0.04 64 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 10.00 +0.17 64 0 1,599 0
26FEB26 52.50 C 0.00 0.00 0.00 8.78 +0.09 65 0 92 0
26FEB26 55.00 C 8.07 8.07 7.79 7.75 +0.01 65 36 132 +24
26FEB26 57.50 C 7.59 7.59 7.24 6.89 -0.04 67 56 211 +56
26FEB26 60.00 C 6.60 6.89 6.41 6.18 +0.07 68 34 75 0
26FEB26 62.50 C 6.06 6.06 6.06 5.41 +0.09 68 6 21 +6
26FEB26 65.00 C 5.22 5.65 5.22 4.70 +0.07 68 45 60 -15
26FEB26 67.50 C 5.05 5.06 5.05 4.07 +0.05 68 8 23 +8
26FEB26 70.00 C 4.36 4.59 4.36 3.52 +0.04 68 25 66 +25
26FEB26 72.50 C 0.00 0.00 0.00 3.04 +0.03 68 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 2.63 +0.02 68 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 2.27 +0.02 68 0 16 0
30MAR26 12.50 C 0.00 0.00 0.00 42.17 +0.50 75 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 41.68 +0.50 79 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 41.18 +0.50 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 40.69 +0.50 69 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 40.20 +0.50 73 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 39.70 +0.49 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 39.21 +0.50 63 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 38.72 +0.50 67 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 38.23 +0.50 69 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 37.74 +0.50 69 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 37.24 +0.49 62 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 36.75 +0.49 64 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 36.26 +0.49 64 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 35.78 +0.50 68 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 35.29 +0.50 67 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 34.80 +0.50 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 33.83 +0.50 67 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 32.86 +0.49 67 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 31.90 +0.49 67 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 30.94 +0.49 66 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 29.99 +0.86 66 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 29.05 +0.79 66 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 28.12 +0.61 66 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 27.20 +0.93 66 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 26.30 +0.95 66 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 24.68 +0.27 0 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 24.53 +0.74 67 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.02 +0.47 43 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 22.13 +0.30 47 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 21.47 +0.57 55 0 163 0
30MAR26 35.00 C 0.00 0.00 0.00 20.71 +0.57 58 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 19.76 +0.41 55 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 19.08 +0.47 58 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 18.27 +0.33 58 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 17.56 +0.38 59 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 16.86 +0.37 60 0 33 0
30MAR26 41.00 C 0.00 0.00 0.00 16.18 +0.36 60 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 15.53 +0.36 61 0 12 0
30MAR26 43.00 C 0.00 0.00 0.00 14.89 +0.35 62 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 14.27 +0.33 62 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.67 +0.32 62 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 13.10 +0.32 63 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 12.54 +0.31 63 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 12.00 +0.30 63 0 165 0
30MAR26 49.00 C 0.00 0.00 0.00 11.48 +0.21 63 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 10.98 +0.07 64 0 596 0
30MAR26 52.50 C 9.50 9.50 9.50 9.81 +0.08 64 1 484 -1
30MAR26 55.00 C 0.00 0.00 0.00 8.80 +0.01 65 0 94 0
30MAR26 57.50 C 0.00 0.00 0.00 8.00 +0.08 66 0 19 0
30MAR26 60.00 C 0.00 0.00 0.00 7.25 +0.18 67 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.52 +0.18 68 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 5.79 +0.17 68 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 5.13 +0.15 68 0 61 0
30MAR26 70.00 C 5.05 5.05 5.05 4.54 +0.13 67 15 86 +15
30MAR26 72.50 C 4.81 4.81 4.81 4.02 +0.12 67 15 42 0
30MAR26 75.00 C 0.00 0.00 0.00 3.56 +0.11 67 0 0 0
30MAR26 77.50 C 3.94 3.94 3.90 3.14 +0.09 67 30 30 +30
29JUN26 14.00 C 0.00 0.00 0.00 40.82 +0.50 65 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 40.33 +0.49 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 39.85 +0.50 65 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 39.37 +0.50 66 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 38.88 +0.49 64 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 38.40 +0.49 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 37.92 +0.49 64 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 37.44 +0.49 64 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 36.97 +0.50 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 36.49 +0.49 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 36.02 +0.49 65 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 35.55 +0.49 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 35.08 +0.49 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 34.15 +0.75 65 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 33.23 +0.86 65 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 32.31 +0.67 65 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 31.41 +0.74 65 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 29.99 +0.05 0 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 29.05 +0.19 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 28.12 +0.13 38 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 27.20 +0.05 42 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 26.30 +0.13 44 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 25.51 0.00 48 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 24.74 +0.33 51 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 23.97 +0.29 53 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 23.95 +0.44 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.52 +0.43 56 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 21.80 +0.35 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.75 +0.43 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.07 +1.04 65 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.79 +0.41 59 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 19.14 +0.41 59 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 18.50 +0.39 60 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 17.92 +0.39 60 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 17.34 +0.39 61 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 16.76 +0.39 61 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 16.18 +0.38 61 0 3 0
29JUN26 45.00 C 0.00 0.00 0.00 15.65 +0.36 61 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 15.14 +0.35 62 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 14.64 +0.36 62 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 14.13 +0.35 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.63 +0.31 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.19 +0.32 62 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 12.11 +0.20 63 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 11.11 +0.15 63 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.19 -0.06 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.30 -0.08 63 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 8.60 -0.14 64 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.11 +0.06 65 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.56 +0.20 66 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.99 +0.23 66 0 10 0
29JUN26 72.50 C 6.67 6.67 6.67 6.39 +0.22 66 15 15 +15
29JUN26 75.00 C 0.00 0.00 0.00 5.83 +0.18 66 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 5.38 +0.19 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 34.53 +0.48 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 33.66 +0.48 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 32.80 +0.48 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 31.96 +0.47 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 31.14 +0.48 64 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 30.31 +0.47 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 29.53 +0.47 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 28.75 +0.46 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 27.97 +0.46 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 27.22 +1.15 64 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 26.51 +0.45 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 25.79 +0.45 64 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 25.07 +0.45 64 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 24.39 +0.43 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 23.03 +0.42 58 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 22.40 +0.42 59 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 21.76 +0.41 59 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 21.15 +0.39 59 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 20.59 +0.39 60 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 20.08 +0.40 60 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 20.07 +0.40 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.49 +0.40 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.45 +0.38 61 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 18.44 +0.38 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.94 +0.38 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.43 +0.86 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.93 +0.37 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.00 +0.41 62 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 15.99 +0.77 64 0 0 0
29SEP26 50.00 C 15.00 15.00 15.00 15.10 +0.33 62 3 9 0
29SEP26 52.50 C 0.00 0.00 0.00 14.50 +0.34 64 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.08 +0.18 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.61 +0.46 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.73 +0.29 64 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.92 +0.13 64 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.22 +0.26 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.52 -0.01 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.08 +0.20 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.55 +0.23 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.99 +0.23 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.43 +0.24 65 0 2 0
TOTAL CALL 1,721 48,875 +649
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 187 0 6 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 182 0 3 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 178 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 174 0 18 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 165 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 158 0 15 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 150 0 98 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 143 0 62 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 137 0 15 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 130 0 24 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 124 0 108 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 118 0 168 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 112 0 59 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 106 0 123 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 101 0 74 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 118 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 613 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 670 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 842 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 -0.03 76 0 224 0
27NOV25 37.00 P 0.00 0.00 0.00 0.02 -0.03 77 0 279 0
27NOV25 38.00 P 0.00 0.00 0.00 0.04 -0.04 79 0 91 0
27NOV25 39.00 P 0.00 0.00 0.00 0.06 -0.05 79 0 1,668 0
27NOV25 40.00 P 0.00 0.00 0.00 0.10 -0.06 80 0 359 0
27NOV25 41.00 P 0.09 0.09 0.09 0.13 -0.09 78 2 275 0
27NOV25 42.00 P 0.00 0.00 0.00 0.19 -0.11 79 0 392 0
27NOV25 43.00 P 0.14 0.14 0.14 0.26 -0.15 78 5 2,896 -5
27NOV25 44.00 P 0.00 0.00 0.00 0.36 -0.17 78 0 355 0
27NOV25 45.00 P 0.00 0.00 0.00 0.48 -0.20 78 0 440 0
27NOV25 46.00 P 0.42 0.42 0.42 0.63 -0.25 78 12 261 0
27NOV25 47.00 P 0.44 0.61 0.44 0.82 -0.27 78 11 688 -3
27NOV25 48.00 P 0.71 0.85 0.70 1.04 -0.31 78 155 827 -105
27NOV25 49.00 P 0.00 0.00 0.00 1.30 -0.35 78 0 246 0
27NOV25 50.00 P 1.44 1.61 1.17 1.60 -0.38 78 30 372 -19
27NOV25 52.50 P 2.77 2.83 2.77 2.60 -0.39 79 11 773 +11
27NOV25 55.00 P 3.52 4.20 3.20 3.96 -0.44 81 157 864 +145
27NOV25 57.50 P 5.13 5.13 5.13 5.52 -0.60 83 15 359 -15
27NOV25 60.00 P 7.55 8.05 7.20 7.31 -0.63 84 42 14 -5
27NOV25 62.50 P 0.00 0.00 0.00 9.32 -0.63 86 0 15 0
27NOV25 65.00 P 0.00 0.00 0.00 11.51 -0.61 90 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 13.74 -0.67 92 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 16.21 -0.58 102 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 18.67 -0.56 109 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 21.17 -0.55 118 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 23.61 +0.06 124 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 140 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 137 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 124 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 33 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 12 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 -0.02 69 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.04 -0.02 71 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.06 -0.02 72 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.08 -0.03 71 0 73 0
30DEC25 33.00 P 0.00 0.00 0.00 0.11 -0.04 71 0 236 0
30DEC25 34.00 P 0.00 0.00 0.00 0.14 -0.05 70 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.20 -0.04 71 0 286 0
30DEC25 36.00 P 0.00 0.00 0.00 0.26 -0.06 71 0 89 0
30DEC25 37.00 P 0.00 0.00 0.00 0.34 -0.06 71 0 311 0
30DEC25 38.00 P 0.00 0.00 0.00 0.43 -0.08 71 0 324 0
30DEC25 39.00 P 0.00 0.00 0.00 0.54 -0.09 71 0 62 0
30DEC25 40.00 P 0.32 0.32 0.32 0.66 -0.12 70 5 99 +5
30DEC25 41.00 P 0.53 0.65 0.53 0.82 -0.12 70 43 106 -39
30DEC25 42.00 P 0.80 0.80 0.80 0.98 -0.16 70 2 72 0
30DEC25 43.00 P 0.97 0.97 0.97 1.19 -0.16 70 10 138 0
30DEC25 44.00 P 0.00 0.00 0.00 1.40 -0.18 70 0 61 0
30DEC25 45.00 P 1.20 1.52 1.20 1.66 -0.20 70 229 645 +202
30DEC25 46.00 P 0.00 0.00 0.00 1.93 -0.20 70 0 90 0
30DEC25 47.00 P 0.00 0.00 0.00 2.23 -0.24 70 0 139 0
30DEC25 48.00 P 2.29 2.29 2.29 2.57 -0.24 70 1 182 0
30DEC25 49.00 P 2.30 2.30 2.30 2.91 -0.28 70 1 313 +1
30DEC25 50.00 P 3.25 3.45 3.25 3.31 -0.29 70 101 694 +100
30DEC25 52.50 P 0.00 0.00 0.00 4.52 -0.22 71 0 180 0
30DEC25 55.00 P 5.92 6.30 5.25 6.01 -0.29 73 47 171 +28
30DEC25 57.50 P 0.00 0.00 0.00 7.53 -0.44 74 0 46 0
30DEC25 60.00 P 0.00 0.00 0.00 9.23 -0.42 75 0 60 0
30DEC25 62.50 P 0.00 0.00 0.00 11.07 -0.47 75 0 15 0
30DEC25 65.00 P 0.00 0.00 0.00 13.03 -0.50 77 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.09 -0.51 78 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.27 -0.51 80 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.52 -0.52 82 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.83 -0.52 84 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.21 -0.52 87 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.21 -0.03 69 0 49 0
29JAN26 32.00 P 0.00 0.00 0.00 0.26 -0.05 69 0 22 0
29JAN26 33.00 P 0.00 0.00 0.00 0.34 -0.05 69 0 62 0
29JAN26 34.00 P 0.00 0.00 0.00 0.42 -0.06 69 0 39 0
29JAN26 35.00 P 0.00 0.00 0.00 0.52 -0.08 69 0 50 0
29JAN26 36.00 P 0.00 0.00 0.00 0.64 -0.07 69 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.77 -0.10 69 0 30 0
29JAN26 38.00 P 0.70 0.70 0.70 0.93 -0.10 69 1 42 0
29JAN26 39.00 P 0.87 0.88 0.87 1.09 -0.12 69 2 15 0
29JAN26 40.00 P 0.00 0.00 0.00 1.29 -0.18 69 0 44 0
29JAN26 41.00 P 0.00 0.00 0.00 1.51 -0.13 69 0 406 0
29JAN26 42.00 P 0.00 0.00 0.00 1.72 -0.18 69 0 731 0
29JAN26 43.00 P 0.00 0.00 0.00 2.00 -0.17 69 0 1,047 0
29JAN26 44.00 P 0.00 0.00 0.00 2.28 -0.17 69 0 1,088 0
29JAN26 45.00 P 0.00 0.00 0.00 2.57 -0.22 69 0 355 0
29JAN26 46.00 P 2.57 2.57 2.57 2.92 -0.21 69 4 194 0
29JAN26 47.00 P 0.00 0.00 0.00 3.27 -0.21 68 0 551 0
29JAN26 48.00 P 0.00 0.00 0.00 3.63 -0.26 68 0 602 0
29JAN26 49.00 P 0.00 0.00 0.00 4.05 -0.26 68 0 1,199 0
29JAN26 50.00 P 4.04 4.04 4.04 4.47 -0.26 68 15 1,025 -15
29JAN26 52.50 P 5.29 5.29 5.29 5.77 -0.17 69 15 122 0
29JAN26 55.00 P 0.00 0.00 0.00 7.26 -0.23 71 0 1,105 0
29JAN26 57.50 P 8.19 8.19 8.15 8.88 -0.25 72 12 1,530 0
29JAN26 60.00 P 10.49 10.49 9.86 10.55 -0.41 73 30 455 +15
29JAN26 62.50 P 0.00 0.00 0.00 12.31 -0.44 73 0 0 0
29JAN26 65.00 P 13.55 13.55 13.55 14.21 -0.44 74 14 14 +14
29JAN26 67.50 P 0.00 0.00 0.00 16.19 -0.47 75 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.25 -0.47 76 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.41 -0.49 77 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.60 -0.50 78 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 24.88 -0.51 80 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.32 -0.10 67 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 1.50 -0.14 66 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 1.72 -0.14 66 0 6 0
26FEB26 41.00 P 0.00 0.00 0.00 1.96 -0.24 66 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 2.25 -0.17 66 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 2.53 -0.17 66 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 2.83 -0.21 66 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 3.18 -0.21 66 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 3.53 -0.22 66 0 47 0
26FEB26 47.00 P 0.00 0.00 0.00 3.89 -0.25 66 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 4.31 -0.25 66 0 120 0
26FEB26 49.00 P 0.00 0.00 0.00 4.73 -0.26 66 0 178 0
26FEB26 50.00 P 0.00 0.00 0.00 5.19 -0.23 66 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 6.57 -0.16 67 0 60 0
26FEB26 55.00 P 7.45 7.45 7.45 8.04 -0.26 68 8 23 +8
26FEB26 57.50 P 0.00 0.00 0.00 9.69 -0.33 69 0 15 0
26FEB26 60.00 P 10.66 10.66 10.66 11.34 -0.38 70 9 30 +9
26FEB26 62.50 P 0.00 0.00 0.00 13.07 -0.42 70 0 44 0
26FEB26 65.00 P 14.80 14.80 14.40 14.95 -0.44 71 19 19 +19
26FEB26 67.50 P 0.00 0.00 0.00 16.86 -0.45 71 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.91 -0.47 72 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.98 -0.48 73 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.16 -0.49 74 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 25.37 -0.49 75 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 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 74 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 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 67 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 0.00 68 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 0.00 68 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 -0.01 67 0 8 0
30MAR26 24.00 P 0.00 0.00 0.00 0.12 -0.01 67 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.16 -0.01 67 0 3 0
30MAR26 26.00 P 0.00 0.00 0.00 0.20 -0.01 66 0 16 0
30MAR26 27.00 P 0.00 0.00 0.00 0.26 -0.01 66 0 3 0
30MAR26 28.00 P 0.00 0.00 0.00 0.31 -0.03 66 0 3 0
30MAR26 29.00 P 0.00 0.00 0.00 0.40 -0.03 66 0 3 0
30MAR26 30.00 P 0.41 0.41 0.41 0.49 -0.03 66 2 10 0
30MAR26 31.00 P 0.00 0.00 0.00 0.59 -0.05 66 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.72 -0.04 66 0 24 0
30MAR26 33.00 P 0.75 0.75 0.75 0.84 -0.06 66 7 17 +5
30MAR26 34.00 P 0.00 0.00 0.00 1.00 -0.07 66 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 1.17 -0.10 66 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.34 -0.13 66 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 1.57 -0.08 66 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.79 -0.09 66 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 2.02 -0.10 66 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.29 -0.12 66 0 26 0
30MAR26 41.00 P 0.00 0.00 0.00 2.58 -0.12 65 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 2.87 -0.12 65 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.19 -0.15 65 0 13 0
30MAR26 44.00 P 0.00 0.00 0.00 3.55 -0.15 65 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.91 -0.15 65 0 24 0
30MAR26 46.00 P 0.00 0.00 0.00 4.27 -0.17 65 0 32 0
30MAR26 47.00 P 0.00 0.00 0.00 4.69 -0.18 65 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 5.12 -0.18 65 0 27 0
30MAR26 49.00 P 0.00 0.00 0.00 5.59 -0.15 65 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 6.10 -0.12 66 0 15 0
30MAR26 52.50 P 0.00 0.00 0.00 7.63 -0.03 68 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.03 -0.07 68 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.66 -0.28 69 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.29 -0.31 69 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.03 -0.32 69 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.84 -0.36 70 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.77 -0.36 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.71 -0.40 71 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.79 -0.40 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.88 -0.40 72 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.05 -0.43 73 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 65 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 0.00 65 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 65 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 0.00 65 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 0.00 65 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 0.00 66 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 0.00 65 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 +0.01 66 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 0.00 65 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 0.00 65 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.20 0.00 65 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 -0.01 65 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.31 -0.01 64 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.39 -0.02 65 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.48 -0.03 64 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.59 -0.02 65 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.72 -0.02 65 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.85 -0.03 65 0 36 0
29JUN26 29.00 P 0.00 0.00 0.00 0.99 -0.03 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 1.17 -0.03 65 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.35 -0.04 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.49 -0.04 64 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.70 -0.06 64 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.94 -0.11 64 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.24 -0.06 65 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.49 0.00 65 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.80 +0.01 65 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.11 +0.02 65 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.42 +0.03 65 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.74 -0.10 65 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.12 +0.03 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.37 -0.10 64 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 4.74 -0.10 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.18 -0.04 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.54 -0.13 64 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.00 -0.12 64 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.49 -0.07 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.02 -0.01 64 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 7.55 -0.02 65 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.12 -0.01 65 0 45 0
29JUN26 52.50 P 0.00 0.00 0.00 9.59 0.00 66 0 5 0
29JUN26 55.00 P 0.00 0.00 0.00 11.13 -0.06 67 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.76 -0.12 67 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.36 -0.22 67 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.11 -0.25 68 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.89 -0.25 68 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.72 -0.29 68 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.67 -0.29 69 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.63 -0.29 69 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.63 -0.34 69 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.74 -0.33 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 -0.02 64 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.55 -0.01 64 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.65 -0.02 64 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.79 -0.02 64 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.93 -0.03 64 0 17 0
29SEP26 26.00 P 0.00 0.00 0.00 1.08 -0.03 64 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.26 -0.04 64 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.46 -0.03 64 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.65 -0.04 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.82 -0.05 64 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.13 -0.05 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.38 -0.05 64 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.63 -0.06 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.93 -0.07 64 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.15 -0.07 64 0 5 0
29SEP26 36.00 P 0.00 0.00 0.00 3.57 -0.07 64 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.78 -0.06 63 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 4.24 -0.09 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.49 -0.09 63 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 4.87 -0.10 63 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 5.26 -0.09 63 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 5.82 -0.09 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.24 -0.13 64 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.54 -0.09 63 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.03 -0.06 63 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 7.55 -0.05 64 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 8.08 -0.05 64 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 8.64 -0.04 65 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 9.21 -0.03 65 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.80 -0.01 65 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 11.32 0.00 66 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.89 -0.08 66 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.50 -0.04 67 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.14 -0.20 67 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.84 -0.24 67 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.65 +0.34 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.83 -0.24 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.64 -0.27 64 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.55 -0.28 64 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.48 -0.27 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.41 -0.28 64 0 0 0
TOTAL PUT 1,017 33,650 +356
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$ 40.90
27NOV25 24.00 C 0.00 0.00 0.00 16.94 +0.66 86 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 15.94 +0.66 74 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 14.94 +0.66 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 13.94 +0.66 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 12.94 +0.65 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 11.95 +0.66 61 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 10.95 +0.66 53 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 9.95 +0.66 45 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 8.91 +0.61 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 7.95 +0.58 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 6.93 +0.59 0 0 15 0
27NOV25 35.00 C 5.71 5.71 5.71 6.14 +0.75 56 3 28 -3
27NOV25 36.00 C 0.00 0.00 0.00 4.98 +0.49 31 0 181 0
27NOV25 37.00 C 3.40 3.40 3.40 4.16 +0.68 41 1 95 0
27NOV25 38.00 C 0.00 0.00 0.00 3.23 +0.55 37 0 58 0
27NOV25 39.00 C 0.00 0.00 0.00 2.36 +0.42 33 0 241 0
27NOV25 40.00 C 1.38 1.65 1.30 1.67 +0.34 33 12 1,102 -4
27NOV25 41.00 C 0.88 1.15 0.88 1.08 +0.19 32 39 1,891 0
27NOV25 42.00 C 0.55 0.76 0.55 0.72 +0.17 33 89 567 +71
27NOV25 43.00 C 0.41 0.44 0.39 0.42 +0.10 33 57 425 +22
27NOV25 44.00 C 0.19 0.28 0.19 0.23 +0.05 33 40 813 +34
27NOV25 45.00 C 0.15 0.17 0.15 0.12 +0.03 33 28 222 +9
27NOV25 46.00 C 0.07 0.11 0.07 0.06 +0.01 33 104 290 0
27NOV25 47.00 C 0.00 0.00 0.00 0.03 0.00 33 0 216 0
27NOV25 48.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 258 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 91 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 39 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 23.98 +0.66 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 23.48 +0.66 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 22.99 +0.66 78 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 22.49 +0.66 70 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 21.99 +0.66 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 21.49 +0.66 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 21.00 +0.66 69 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 20.00 +0.66 49 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.00 +0.65 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.01 +0.66 47 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.01 +0.65 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.07 +0.71 65 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.02 +0.65 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.03 +0.66 37 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.03 +0.65 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.18 +0.73 57 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 11.05 +0.63 33 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 10.06 +0.65 32 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 9.35 +0.98 51 0 30 0
30DEC25 33.00 C 0.00 0.00 0.00 8.18 +0.59 37 0 242 0
30DEC25 34.00 C 0.00 0.00 0.00 7.36 +0.72 41 0 632 0
30DEC25 35.00 C 0.00 0.00 0.00 6.25 +0.47 32 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 5.18 +0.53 24 0 41 0
30DEC25 37.00 C 4.03 4.42 4.03 4.43 +0.30 29 7 96 -3
30DEC25 38.00 C 0.00 0.00 0.00 3.72 +0.47 30 0 662 0
30DEC25 39.00 C 0.00 0.00 0.00 3.04 +0.38 31 0 132 0
30DEC25 40.00 C 2.18 2.18 2.18 2.43 +0.35 31 15 260 +1
30DEC25 41.00 C 1.70 1.78 1.70 1.91 +0.28 31 9 215 +9
30DEC25 42.00 C 1.31 1.50 1.31 1.49 +0.22 31 6 453 +2
30DEC25 43.00 C 1.04 1.05 1.04 1.15 +0.20 31 5 337 +5
30DEC25 44.00 C 0.82 0.82 0.82 0.85 +0.14 31 1 94 0
30DEC25 45.00 C 0.63 0.65 0.63 0.62 +0.11 31 2 538 +2
30DEC25 46.00 C 0.52 0.52 0.52 0.44 +0.08 31 15 200 0
30DEC25 47.00 C 0.00 0.00 0.00 0.31 +0.06 31 0 171 0
30DEC25 48.00 C 0.00 0.00 0.00 0.21 +0.04 31 0 300 0
30DEC25 49.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 112 0
30DEC25 50.00 C 0.14 0.14 0.14 0.10 +0.02 31 5 577 0
30DEC25 52.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 90 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 17.08 +0.65 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 16.09 +0.66 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 15.10 +0.66 31 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 14.11 +0.66 32 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 13.12 +0.65 31 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.30 +0.81 47 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.16 +0.74 31 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 10.27 +0.84 37 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.35 +0.72 37 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.45 +0.86 37 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.63 +0.99 38 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.35 +0.52 25 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.89 +0.50 35 0 2 0
29JAN26 37.00 C 0.00 0.00 0.00 4.94 +0.30 31 0 70 0
29JAN26 38.00 C 4.00 4.00 4.00 4.37 +0.64 33 2 201 0
29JAN26 39.00 C 0.00 0.00 0.00 3.61 +0.38 31 0 142 0
29JAN26 40.00 C 0.00 0.00 0.00 3.02 +0.35 31 0 28 0
29JAN26 41.00 C 0.00 0.00 0.00 2.51 +0.28 31 0 290 0
29JAN26 42.00 C 0.00 0.00 0.00 2.05 +0.23 31 0 69 0
29JAN26 43.00 C 1.67 1.67 1.67 1.71 +0.21 32 2 36 +2
29JAN26 44.00 C 0.00 0.00 0.00 1.38 +0.16 32 0 80 0
29JAN26 45.00 C 1.10 1.10 1.10 1.10 +0.13 32 2 70 +2
29JAN26 46.00 C 0.00 0.00 0.00 0.87 +0.10 32 0 16 0
29JAN26 47.00 C 0.00 0.00 0.00 0.68 +0.08 32 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.52 +0.06 31 0 66 0
29JAN26 49.00 C 0.00 0.00 0.00 0.40 +0.05 31 0 15 0
29JAN26 50.00 C 0.39 0.39 0.39 0.30 +0.03 31 2 5 +2
29JAN26 52.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 13 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.02 0.00 33 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 15.18 +0.66 33 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 14.11 +0.57 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 13.12 +0.55 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.30 +0.70 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.31 +0.65 33 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.35 +0.62 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.67 +0.74 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.53 +0.77 32 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.67 +0.35 32 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.84 +0.66 31 0 1 0
26FEB26 36.00 C 0.00 0.00 0.00 6.13 +0.73 32 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.32 +0.44 31 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.82 +0.68 34 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.04 +0.37 31 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 3.47 +0.36 31 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 2.97 +0.35 31 0 45 0
26FEB26 42.00 C 0.00 0.00 0.00 2.57 +0.30 32 0 15 0
26FEB26 43.00 C 0.00 0.00 0.00 2.15 +0.24 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.83 +0.22 32 0 12 0
26FEB26 45.00 C 1.50 1.50 1.50 1.54 +0.21 32 11 14 +11
26FEB26 46.00 C 0.00 0.00 0.00 1.28 +0.18 32 0 1 0
26FEB26 47.00 C 0.00 0.00 0.00 1.05 +0.15 32 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.86 +0.13 32 0 10 0
26FEB26 49.00 C 0.00 0.00 0.00 0.70 +0.11 32 0 1 0
26FEB26 50.00 C 0.00 0.00 0.00 0.56 +0.09 32 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.32 +0.05 32 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.18 - 32 0 0 -
30MAR26 17.00 C 0.00 0.00 0.00 24.13 +0.66 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.64 +0.66 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 23.14 +0.66 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 22.65 +0.66 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 22.16 +0.66 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.66 +0.66 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.17 +0.66 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.18 +0.66 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.20 +0.66 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.21 +0.65 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.08 +0.51 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 16.21 +0.61 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 15.26 +0.74 29 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.29 +0.72 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.34 +0.77 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.37 +0.77 31 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 11.46 +0.55 32 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 10.55 +0.51 32 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 9.67 +0.32 32 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 8.76 +0.30 31 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 8.06 +0.39 33 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 7.17 +0.47 31 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 6.39 +0.33 31 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 5.68 +0.39 31 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 4.95 +0.11 30 0 3 0
30MAR26 39.00 C 0.00 0.00 0.00 4.46 +0.31 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.89 +0.29 31 0 34 0
30MAR26 41.00 C 0.00 0.00 0.00 3.39 +0.30 31 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 2.95 +0.25 31 0 255 0
30MAR26 43.00 C 0.00 0.00 0.00 2.57 +0.29 31 0 1,030 0
30MAR26 44.00 C 0.00 0.00 0.00 2.17 +0.18 31 0 76 0
30MAR26 45.00 C 0.00 0.00 0.00 1.93 +0.19 32 0 22 0
30MAR26 46.00 C 0.00 0.00 0.00 1.67 +0.16 32 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 1.43 +0.15 32 0 229 0
30MAR26 48.00 C 1.20 1.20 1.20 1.21 +0.13 32 1 197 0
30MAR26 49.00 C 0.00 0.00 0.00 1.02 +0.11 32 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 0.86 +0.10 32 0 34 0
30MAR26 52.50 C 0.00 0.00 0.00 0.54 +0.06 32 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.34 +0.04 32 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 21.27 +0.66 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.29 +0.66 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.31 +0.65 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.34 +0.66 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.36 +0.64 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.40 +0.64 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.44 +0.63 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.50 +0.62 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.41 +0.43 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.61 +0.53 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.75 +0.55 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.90 +0.53 31 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.04 +0.52 31 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 9.24 +0.47 31 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 8.48 +0.42 31 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 7.76 +0.62 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.24 +0.70 33 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 6.41 +0.41 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 5.87 +0.50 32 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 5.25 +0.40 31 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 4.76 +0.32 32 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 4.28 +0.29 32 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 3.76 +0.27 31 0 63 0
29JUN26 43.00 C 0.00 0.00 0.00 3.49 +0.30 32 0 74 0
29JUN26 44.00 C 0.00 0.00 0.00 3.09 +0.26 32 0 17 0
29JUN26 45.00 C 0.00 0.00 0.00 2.64 +0.08 31 0 42 0
29JUN26 46.00 C 0.00 0.00 0.00 2.46 +0.17 32 0 39 0
29JUN26 47.00 C 0.00 0.00 0.00 2.17 +0.10 32 0 118 0
29JUN26 48.00 C 0.00 0.00 0.00 1.93 +0.10 32 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 1.69 +0.08 32 0 66 0
29JUN26 50.00 C 1.63 1.63 1.63 1.49 +0.06 32 1 67 +1
29JUN26 52.50 C 0.00 0.00 0.00 1.04 +0.03 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.74 +0.02 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.52 +0.01 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.38 +0.01 32 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.26 0.00 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.41 +0.64 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.48 +0.63 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.55 +0.62 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.65 +0.61 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.77 +0.59 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.92 +0.59 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.09 +0.56 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.29 +0.54 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.53 +0.52 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.80 +0.51 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.10 +0.47 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.44 +0.46 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.81 +0.42 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.23 +0.42 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.51 +0.41 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 6.15 +0.37 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.47 +0.32 31 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 5.04 +0.16 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.62 +0.17 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.22 +0.25 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 3.88 +0.14 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.54 +0.24 32 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 3.25 +0.22 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.99 +0.24 32 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 2.71 +0.22 32 0 10 0
29SEP26 49.00 C 2.42 2.42 2.42 2.44 +0.14 32 1 22 +1
29SEP26 50.00 C 2.20 2.20 2.20 2.24 +0.14 32 10 76 +10
29SEP26 52.50 C 0.00 0.00 0.00 1.81 +0.13 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.44 +0.10 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 1.09 +0.09 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.85 +0.06 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.65 +0.02 32 0 2 0
TOTAL CALL 470 16,931 +174
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 83 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 98 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 149 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 207 0
27NOV25 33.00 P 0.01 0.01 0.01 0.01 0.00 43 20 227 +20
27NOV25 34.00 P 0.05 0.05 0.03 0.01 0.00 38 23 159 -13
27NOV25 35.00 P 0.06 0.06 0.01 0.01 -0.02 32 155 303 -22
27NOV25 36.00 P 0.11 0.13 0.09 0.04 -0.04 34 114 2,703 0
27NOV25 37.00 P 0.21 0.21 0.15 0.09 -0.08 33 25 513 0
27NOV25 38.00 P 0.34 0.34 0.23 0.20 -0.15 33 61 1,750 +24
27NOV25 39.00 P 0.46 0.47 0.41 0.40 -0.23 33 46 640 +10
27NOV25 40.00 P 0.97 1.03 0.73 0.72 -0.30 33 91 277 +28
27NOV25 41.00 P 1.56 1.56 1.20 1.18 -0.42 33 67 383 +29
27NOV25 42.00 P 0.00 0.00 0.00 1.77 -0.52 33 0 181 0
27NOV25 43.00 P 2.75 2.75 2.70 2.53 -0.41 35 3 166 -3
27NOV25 44.00 P 3.58 3.58 3.58 3.35 -0.43 36 2 183 +2
27NOV25 45.00 P 0.00 0.00 0.00 4.26 -0.55 38 0 5 0
27NOV25 46.00 P 0.00 0.00 0.00 5.22 -0.55 42 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 6.29 -0.67 52 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 7.10 -0.89 0 0 15 0
27NOV25 49.00 P 0.00 0.00 0.00 8.16 -0.61 52 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 9.37 -0.44 73 0 2 0
27NOV25 52.50 P 0.00 0.00 0.00 11.60 -0.66 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 14.10 -0.66 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 16.60 -0.66 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 19.10 -0.66 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 21.60 -0.66 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 207 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 121 0
30DEC25 31.00 P 0.05 0.05 0.05 0.01 -0.01 31 3 150 +3
30DEC25 32.00 P 0.08 0.08 0.08 0.03 -0.01 32 3 132 0
30DEC25 33.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 617 0
30DEC25 34.00 P 0.16 0.16 0.16 0.09 -0.05 31 1 948 -1
30DEC25 35.00 P 0.24 0.27 0.24 0.17 -0.07 31 23 223 +21
30DEC25 36.00 P 0.00 0.00 0.00 0.28 -0.12 31 0 467 0
30DEC25 37.00 P 0.51 0.52 0.47 0.45 -0.16 31 9 449 +7
30DEC25 38.00 P 0.87 0.87 0.75 0.69 -0.21 31 25 150 +1
30DEC25 39.00 P 1.20 1.21 0.96 0.96 -0.32 31 69 163 +45
30DEC25 40.00 P 1.66 1.66 1.66 1.36 -0.35 31 13 132 0
30DEC25 41.00 P 2.17 2.17 1.89 1.85 -0.38 31 14 74 +10
30DEC25 42.00 P 2.82 2.82 2.82 2.43 -0.48 31 2 37 0
30DEC25 43.00 P 0.00 0.00 0.00 3.13 -0.49 32 0 112 0
30DEC25 44.00 P 0.00 0.00 0.00 3.85 -0.53 33 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.63 -0.62 33 0 35 0
30DEC25 46.00 P 0.00 0.00 0.00 5.49 -0.41 34 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 6.39 -0.57 35 0 7 0
30DEC25 48.00 P 7.83 7.83 7.48 7.15 -0.84 29 5 39 0
30DEC25 49.00 P 0.00 0.00 0.00 8.26 -0.78 37 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.38 -0.43 45 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.60 -0.66 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.10 -0.66 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 16.60 -0.66 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.10 -0.66 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 21.60 -0.66 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 31 0
29JAN26 32.00 P 0.00 0.00 0.00 0.10 -0.05 32 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.16 -0.07 31 0 73 0
29JAN26 34.00 P 0.36 0.36 0.36 0.26 -0.10 32 40 137 +33
29JAN26 35.00 P 0.50 0.50 0.47 0.39 -0.13 32 7 250 0
29JAN26 36.00 P 0.00 0.00 0.00 0.57 -0.17 32 0 537 0
29JAN26 37.00 P 0.00 0.00 0.00 0.80 -0.19 32 0 192 0
29JAN26 38.00 P 1.16 1.16 1.16 1.09 -0.22 32 1 69 0
29JAN26 39.00 P 1.53 1.53 1.53 1.43 -0.30 31 9 69 +9
29JAN26 40.00 P 1.92 1.92 1.88 1.83 -0.33 31 7 8 +7
29JAN26 41.00 P 0.00 0.00 0.00 2.31 -0.41 31 0 1 0
29JAN26 42.00 P 0.00 0.00 0.00 2.91 -0.40 32 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 3.57 -0.36 32 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.05 -0.48 30 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.02 -0.58 33 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.68 -0.75 31 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.70 -0.26 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.31 -0.68 30 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.51 -0.65 37 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.38 -0.62 37 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.60 -0.66 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.10 -0.66 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.60 -0.66 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.10 -0.66 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 21.60 -0.66 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.13 -0.04 32 0 20 0
26FEB26 32.00 P 0.00 0.00 0.00 0.20 -0.06 32 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 0.31 -0.07 32 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 0.44 -0.10 32 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.62 -0.12 32 0 26 0
26FEB26 36.00 P 0.00 0.00 0.00 0.83 -0.16 32 0 4 0
26FEB26 37.00 P 0.00 0.00 0.00 1.10 -0.19 32 0 5 0
26FEB26 38.00 P 0.00 0.00 0.00 1.41 -0.25 32 0 72 0
26FEB26 39.00 P 0.00 0.00 0.00 1.78 -0.27 32 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 2.16 -0.37 31 0 15 0
26FEB26 41.00 P 0.00 0.00 0.00 2.72 -0.35 32 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.26 -0.39 32 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.92 -0.46 32 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.38 -0.72 30 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.06 -0.79 30 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.92 -0.73 31 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.89 -0.61 34 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.72 -0.61 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.51 -0.77 33 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.38 -0.62 33 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.70 -0.59 33 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.43 - 45 0 0 -
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 34 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 33 0 5 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 160 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.16 -0.04 32 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.23 -0.07 32 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.34 -0.08 32 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.48 -0.09 32 0 40 0
30MAR26 34.00 P 0.74 0.74 0.70 0.65 -0.12 32 5 43 0
30MAR26 35.00 P 0.97 0.97 0.97 0.85 -0.17 32 1 58 0
30MAR26 36.00 P 0.00 0.00 0.00 1.11 -0.16 32 0 877 0
30MAR26 37.00 P 0.00 0.00 0.00 1.38 -0.26 32 0 26 0
30MAR26 38.00 P 0.00 0.00 0.00 1.77 -0.26 32 0 55 0
30MAR26 39.00 P 0.00 0.00 0.00 2.17 -0.28 32 0 24 0
30MAR26 40.00 P 0.00 0.00 0.00 2.61 -0.32 32 0 239 0
30MAR26 41.00 P 0.00 0.00 0.00 3.12 -0.35 32 0 15 0
30MAR26 42.00 P 0.00 0.00 0.00 3.67 -0.40 32 0 230 0
30MAR26 43.00 P 0.00 0.00 0.00 4.07 -0.55 30 0 205 0
30MAR26 44.00 P 0.00 0.00 0.00 4.96 -0.47 33 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 5.68 -0.48 33 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.43 -0.34 34 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 7.22 -0.54 34 0 0 0
30MAR26 48.00 P 8.33 8.33 8.33 8.03 -0.30 35 2 2 +2
30MAR26 49.00 P 0.00 0.00 0.00 8.85 -0.43 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.70 -0.36 35 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 11.75 -0.62 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.43 -0.34 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.60 -0.66 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.10 -0.66 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.60 -0.66 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.17 -0.06 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.24 -0.08 32 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.34 -0.09 32 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.45 -0.12 32 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 0.60 -0.13 32 0 16 0
29JUN26 32.00 P 0.00 0.00 0.00 0.76 -0.16 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.99 -0.21 32 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 1.25 -0.22 32 0 70 0
29JUN26 35.00 P 1.66 1.66 1.66 1.53 -0.23 32 1 84 -1
29JUN26 36.00 P 0.00 0.00 0.00 1.86 -0.25 32 0 85 0
29JUN26 37.00 P 0.00 0.00 0.00 2.24 -0.28 32 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 2.64 -0.29 32 0 124 0
29JUN26 39.00 P 0.00 0.00 0.00 3.09 -0.32 32 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 3.59 -0.35 32 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 4.10 -0.38 32 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 4.58 -0.53 32 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.31 -0.32 33 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.95 -0.40 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.59 -0.41 33 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.17 -0.50 32 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.08 -0.33 33 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.86 -0.31 34 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.36 -0.59 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.46 -0.30 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.60 -0.26 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.76 -0.60 36 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 16.72 -0.65 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.12 -0.66 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.60 -0.66 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.27 -0.06 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.38 -0.05 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.50 -0.09 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.63 -0.09 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.83 -0.11 33 0 22 0
29SEP26 31.00 P 0.00 0.00 0.00 1.00 -0.12 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.26 -0.12 33 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.53 -0.17 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.83 -0.20 33 0 164 0
29SEP26 35.00 P 0.00 0.00 0.00 2.17 -0.20 33 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 2.53 -0.25 33 0 29 0
29SEP26 37.00 P 3.09 3.09 3.09 2.94 -0.13 33 2 25 -2
29SEP26 38.00 P 0.00 0.00 0.00 3.37 -0.31 33 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 3.86 -0.31 33 0 194 0
29SEP26 40.00 P 0.00 0.00 0.00 4.36 -0.34 33 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 4.91 -0.36 33 0 13 0
29SEP26 42.00 P 0.00 0.00 0.00 5.49 -0.19 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.08 -0.23 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.70 -0.24 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.39 -0.20 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.84 -0.46 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.81 -0.20 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.52 -0.47 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 10.01 -0.50 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.78 -0.69 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.76 -0.55 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.85 -0.58 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.04 -0.59 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.32 -0.61 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.67 -0.64 32 0 0 0
TOTAL PUT 849 18,298 +209
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$ 16.29
27NOV25 9.00 C 0.00 0.00 0.00 7.30 -0.37 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 7.05 -0.36 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.80 -0.36 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.56 -0.35 97 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.31 -0.35 92 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.81 -0.35 82 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.31 -0.34 72 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.81 -0.36 62 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.31 -0.39 53 0 30 0
27NOV25 12.50 C 0.00 0.00 0.00 3.90 -0.30 88 0 60 0
27NOV25 13.00 C 0.00 0.00 0.00 3.31 -0.39 0 0 55 0
27NOV25 13.50 C 0.00 0.00 0.00 2.82 -0.38 43 0 45 0
27NOV25 14.00 C 0.00 0.00 0.00 2.41 -0.31 59 0 15 0
27NOV25 14.50 C 0.00 0.00 0.00 1.91 -0.33 48 0 50 0
27NOV25 15.00 C 0.00 0.00 0.00 1.41 -0.39 38 0 166 0
27NOV25 15.50 C 1.12 1.12 1.08 1.05 -0.33 41 25 354 +21
27NOV25 16.00 C 0.74 0.74 0.74 0.76 -0.27 43 10 459 0
27NOV25 16.50 C 0.58 0.58 0.50 0.52 -0.22 44 30 903 +1
27NOV25 17.00 C 0.49 0.49 0.33 0.34 -0.18 44 150 2,338 +29
27NOV25 17.50 C 0.31 0.31 0.26 0.21 -0.13 44 7 1,777 +7
27NOV25 18.00 C 0.00 0.00 0.00 0.12 -0.09 44 0 770 0
27NOV25 18.50 C 0.08 0.08 0.08 0.07 -0.06 45 20 1,700 0
27NOV25 19.00 C 0.00 0.00 0.00 0.04 -0.04 45 0 1,428 0
27NOV25 19.50 C 0.04 0.04 0.04 0.02 -0.03 45 30 189 -27
27NOV25 20.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 834 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,311 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 533 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 479 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
30DEC25 8.25 C 0.00 0.00 0.00 8.08 -0.35 60 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.83 -0.35 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.58 -0.35 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.33 -0.39 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.08 -0.35 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.84 -0.33 58 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.59 -0.35 54 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.34 -0.44 49 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.84 -0.35 34 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.35 -0.35 46 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.97 -0.39 68 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 4.32 -0.41 0 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 3.90 -0.38 45 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.32 -0.47 0 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 2.88 -0.33 29 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 2.47 -0.42 35 0 62 0
30DEC25 14.50 C 0.00 0.00 0.00 2.09 -0.45 38 0 23 0
30DEC25 15.00 C 0.00 0.00 0.00 1.74 -0.35 39 0 451 0
30DEC25 15.50 C 0.00 0.00 0.00 1.45 -0.35 41 0 671 0
30DEC25 16.00 C 0.00 0.00 0.00 1.18 -0.27 41 0 201 0
30DEC25 16.50 C 0.00 0.00 0.00 0.95 -0.24 42 0 398 0
30DEC25 17.00 C 0.74 0.75 0.74 0.76 -0.21 43 10 545 -10
30DEC25 17.50 C 0.70 0.70 0.59 0.59 -0.18 43 8 1,175 0
30DEC25 18.00 C 0.59 0.59 0.59 0.45 -0.16 42 2 255 0
30DEC25 18.50 C 0.00 0.00 0.00 0.34 -0.13 42 0 1,266 0
30DEC25 19.00 C 0.34 0.34 0.34 0.25 -0.11 42 8 621 -6
30DEC25 19.50 C 0.00 0.00 0.00 0.18 -0.09 42 0 252 0
30DEC25 20.00 C 0.24 0.24 0.24 0.13 -0.07 42 4 162 0
30DEC25 21.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JAN26 10.50 C 0.00 0.00 0.00 5.88 -0.35 41 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.47 -0.39 56 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.97 -0.39 50 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.36 -0.56 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.92 -0.53 33 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.47 -0.51 35 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.07 -0.32 38 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 2.69 -0.31 39 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 2.49 -0.16 46 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 2.02 -0.39 41 0 355 0
29JAN26 15.50 C 1.68 1.68 1.68 1.76 -0.28 42 2 929 +2
29JAN26 16.00 C 0.00 0.00 0.00 1.52 -0.26 43 0 616 0
29JAN26 16.50 C 0.00 0.00 0.00 1.30 -0.23 44 0 675 0
29JAN26 17.00 C 0.00 0.00 0.00 1.10 -0.22 44 0 531 0
29JAN26 17.50 C 0.00 0.00 0.00 0.92 -0.21 44 0 299 0
29JAN26 18.00 C 0.90 0.90 0.80 0.76 -0.19 44 10 320 +5
29JAN26 18.50 C 0.76 0.76 0.68 0.62 -0.17 44 20 298 +15
29JAN26 19.00 C 0.00 0.00 0.00 0.51 -0.15 44 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 0.41 -0.13 44 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.33 -0.12 44 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.21 -0.09 44 0 6 0
29JAN26 22.00 C 0.21 0.21 0.21 0.13 -0.06 43 20 20 +20
29JAN26 23.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 20 0
26FEB26 10.50 C 0.00 0.00 0.00 5.88 -0.44 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.51 -0.35 49 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.02 -0.46 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.61 -0.41 48 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.00 -0.47 34 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.60 -0.53 37 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.24 -0.49 39 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.87 -0.33 40 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.54 -0.36 41 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 2.23 -0.34 41 0 15 0
26FEB26 15.50 C 0.00 0.00 0.00 2.00 -0.27 43 0 30 0
26FEB26 16.00 C 0.00 0.00 0.00 1.74 -0.27 43 0 21 0
26FEB26 16.50 C 0.00 0.00 0.00 1.52 -0.25 43 0 280 0
26FEB26 17.00 C 0.00 0.00 0.00 1.34 -0.21 44 0 280 0
26FEB26 17.50 C 0.00 0.00 0.00 1.15 -0.21 44 0 51 0
26FEB26 18.00 C 0.00 0.00 0.00 0.99 -0.19 44 0 15 0
26FEB26 18.50 C 0.00 0.00 0.00 0.84 -0.18 44 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.71 -0.16 44 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.60 -0.15 44 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.50 -0.14 44 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.35 - 44 0 0 -
26FEB26 22.00 C 0.32 0.32 0.32 0.24 - 43 20 20 -
30MAR26 8.25 C 0.00 0.00 0.00 8.16 -0.35 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.91 -0.35 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.67 -0.41 45 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 7.43 -0.35 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.18 -0.36 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.96 -0.34 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.72 -0.44 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.50 -0.35 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.01 -0.35 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.57 -0.34 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.08 -0.40 42 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 4.65 -0.37 42 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 4.28 -0.32 44 0 51 0
30MAR26 13.00 C 0.00 0.00 0.00 3.79 -0.38 40 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 3.47 -0.33 42 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 3.07 -0.38 41 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.85 -0.28 44 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.61 -0.22 46 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 2.26 -0.28 44 0 30 0
30MAR26 16.00 C 2.00 2.00 2.00 2.00 -0.26 44 2 48 +2
30MAR26 16.50 C 0.00 0.00 0.00 1.79 -0.23 44 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 1.61 -0.23 45 0 271 0
30MAR26 17.50 C 0.00 0.00 0.00 1.42 -0.20 45 0 20 0
30MAR26 18.00 C 1.28 1.28 1.28 1.24 -0.23 45 2 22 +2
30MAR26 18.50 C 0.00 0.00 0.00 1.09 -0.21 45 0 36 0
30MAR26 19.00 C 1.07 1.07 0.95 0.95 -0.20 45 20 28 +15
30MAR26 19.50 C 0.00 0.00 0.00 0.82 -0.19 44 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.71 -0.18 44 0 25 0
30MAR26 21.00 C 0.00 0.00 0.00 0.54 -0.14 44 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.40 -0.12 44 0 249 0
30MAR26 23.00 C 0.00 0.00 0.00 0.29 -0.10 44 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.22 -0.07 44 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.16 -0.06 44 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.12 -0.05 44 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 8.00 -0.35 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.79 -0.29 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.56 -0.30 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.26 -0.35 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.01 -0.41 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.83 -0.36 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.57 -0.39 36 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 6.14 -0.34 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.73 -0.33 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.32 -0.38 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.93 -0.33 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.55 -0.34 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.25 -0.32 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.94 -0.28 43 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 3.62 -0.28 43 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 3.30 -0.37 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.09 -0.24 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.77 -0.30 43 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 2.54 -0.29 43 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 2.34 -0.28 44 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 2.16 -0.23 44 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 1.99 -0.21 45 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 1.82 -0.23 45 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.63 -0.25 44 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 1.52 -0.19 45 0 12 0
29JUN26 19.50 C 0.00 0.00 0.00 1.41 -0.17 46 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 1.28 -0.18 46 0 266 0
29JUN26 21.00 C 0.00 0.00 0.00 1.05 -0.20 45 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.84 -0.20 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.69 -0.18 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.58 -0.14 45 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.47 -0.13 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.39 -0.11 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.31 -0.10 45 0 1 0
29JUN26 28.00 C 0.00 0.00 0.00 0.26 -0.08 45 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.33 -0.32 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.93 -0.32 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.56 -0.30 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.19 -0.30 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.85 -0.28 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.53 -0.19 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.22 -0.26 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.91 -0.33 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.63 -0.30 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.36 -0.29 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.17 -0.27 47 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.96 -0.23 47 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.73 -0.28 46 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 2.57 -0.23 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.37 -0.21 47 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 2.18 -0.24 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.08 -0.17 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.92 -0.16 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.77 -0.16 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.61 -0.19 46 0 31 0
29SEP26 21.00 C 0.00 0.00 0.00 1.42 -0.11 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.22 -0.11 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.01 -0.12 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.89 -0.10 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.74 -0.07 46 0 154 0
29SEP26 26.00 C 0.80 0.80 0.80 0.66 -0.07 47 2 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.56 -0.06 47 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.49 -0.05 47 0 0 0
TOTAL CALL 402 28,337 +76
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 0.00 106 0 15 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 235 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 401 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 212 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 165 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 345 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,122 0
27NOV25 14.00 P 0.00 0.00 0.00 0.03 0.00 44 0 418 0
27NOV25 14.50 P 0.07 0.07 0.07 0.07 +0.01 44 4 704 0
27NOV25 15.00 P 0.11 0.13 0.11 0.14 +0.03 43 30 975 +12
27NOV25 15.50 P 0.26 0.26 0.26 0.26 +0.06 43 10 1,089 -10
27NOV25 16.00 P 0.36 0.52 0.36 0.44 +0.09 43 254 805 +140
27NOV25 16.50 P 0.62 0.73 0.62 0.70 +0.14 43 12 923 +5
27NOV25 17.00 P 0.00 0.00 0.00 1.02 +0.19 44 0 647 0
27NOV25 17.50 P 1.28 1.28 1.28 1.43 +0.26 47 15 447 0
27NOV25 18.00 P 0.00 0.00 0.00 1.86 +0.36 50 0 343 0
27NOV25 18.50 P 0.00 0.00 0.00 2.32 +0.35 53 0 177 0
27NOV25 19.00 P 0.00 0.00 0.00 2.81 +0.39 60 0 94 0
27NOV25 19.50 P 0.00 0.00 0.00 3.21 +0.32 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.71 +0.34 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 4.82 +0.46 88 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 5.74 +0.24 80 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.71 +0.35 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.71 +0.33 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.71 +0.35 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.71 +0.35 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.71 +0.27 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.78 +0.42 144 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 392 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.02 0.00 42 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 328 0
30DEC25 13.00 P 0.07 0.07 0.07 0.06 0.00 41 2 123 0
30DEC25 13.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 250 0
30DEC25 14.00 P 0.16 0.19 0.16 0.19 +0.03 42 81 298 +70
30DEC25 14.50 P 0.26 0.26 0.26 0.29 +0.04 41 11 286 +1
30DEC25 15.00 P 0.00 0.00 0.00 0.42 +0.05 41 0 713 0
30DEC25 15.50 P 0.54 0.60 0.53 0.59 +0.07 41 242 1,752 +92
30DEC25 16.00 P 0.69 0.91 0.69 0.80 +0.09 41 169 694 +169
30DEC25 16.50 P 0.00 0.00 0.00 1.08 +0.13 42 0 269 0
30DEC25 17.00 P 0.00 0.00 0.00 1.39 +0.16 42 0 443 0
30DEC25 17.50 P 0.00 0.00 0.00 1.76 +0.22 44 0 814 0
30DEC25 18.00 P 0.00 0.00 0.00 2.14 +0.21 45 0 221 0
30DEC25 18.50 P 0.00 0.00 0.00 2.41 +0.14 38 0 82 0
30DEC25 19.00 P 0.00 0.00 0.00 2.81 +0.14 36 0 50 0
30DEC25 19.50 P 0.00 0.00 0.00 3.42 +0.32 49 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 3.89 +0.40 51 0 22 0
30DEC25 21.00 P 0.00 0.00 0.00 4.82 +0.32 53 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.74 +0.24 50 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.81 +0.45 65 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.71 +0.33 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.71 +0.35 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.71 +0.35 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.71 +0.27 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.78 +0.42 88 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.07 0.00 42 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.12 +0.01 43 0 30 0
29JAN26 13.00 P 0.00 0.00 0.00 0.18 +0.01 43 0 75 0
29JAN26 13.50 P 0.00 0.00 0.00 0.26 +0.02 43 0 29 0
29JAN26 14.00 P 0.29 0.29 0.29 0.37 +0.03 43 8 32 +8
29JAN26 14.50 P 0.00 0.00 0.00 0.50 +0.04 42 0 56 0
29JAN26 15.00 P 0.00 0.00 0.00 0.66 +0.04 42 0 555 0
29JAN26 15.50 P 0.91 0.91 0.91 0.87 +0.08 43 29 1,250 0
29JAN26 16.00 P 0.00 0.00 0.00 1.09 +0.10 42 0 994 0
29JAN26 16.50 P 0.00 0.00 0.00 1.36 +0.12 43 0 430 0
29JAN26 17.00 P 0.00 0.00 0.00 1.67 +0.15 43 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.05 +0.21 45 0 68 0
29JAN26 18.00 P 0.00 0.00 0.00 2.35 +0.18 44 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 2.78 +0.24 46 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.11 +0.19 44 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.60 +0.28 48 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.04 +0.31 49 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.96 +0.35 52 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.83 +0.33 50 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.88 +0.42 59 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.13 0.00 42 0 30 0
26FEB26 12.50 P 0.00 0.00 0.00 0.20 +0.02 43 0 34 0
26FEB26 13.00 P 0.00 0.00 0.00 0.28 +0.02 43 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 0.38 +0.02 43 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.51 +0.04 43 0 0 0
26FEB26 14.50 P 0.54 0.54 0.54 0.66 +0.05 42 8 23 +8
26FEB26 15.00 P 0.00 0.00 0.00 0.84 +0.07 42 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 1.04 +0.07 42 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 1.28 +0.10 42 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 1.56 +0.12 43 0 250 0
26FEB26 17.00 P 0.00 0.00 0.00 1.87 +0.15 44 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 2.24 +0.21 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.55 +0.18 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.92 +0.20 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.28 +0.23 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.62 +0.13 43 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.17 +0.30 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.06 - 50 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 5.83 - 44 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 40 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 43 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 0.00 45 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.16 +0.01 44 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.22 0.00 43 0 54 0
30MAR26 12.50 P 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.40 +0.01 43 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 0.53 +0.02 43 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.67 +0.03 43 0 34 0
30MAR26 14.50 P 0.00 0.00 0.00 0.85 +0.05 43 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 1.06 +0.08 44 0 137 0
30MAR26 15.50 P 0.00 0.00 0.00 1.27 +0.09 44 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.53 +0.13 44 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 1.77 +0.09 43 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 2.10 +0.14 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.43 +0.17 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.78 +0.18 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.11 +0.18 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.47 +0.17 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.91 +0.23 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.25 +0.17 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.15 +0.25 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.03 +0.29 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.96 +0.30 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.76 +0.20 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.83 +0.34 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.71 +0.30 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.77 +0.33 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.78 +0.41 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 0.00 46 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 0.00 46 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 0.00 45 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 0.00 45 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.01 45 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 0.00 45 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 +0.01 45 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.39 +0.02 45 0 11 0
29JUN26 12.00 P 0.00 0.00 0.00 0.50 +0.03 45 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 0.63 +0.04 45 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.78 +0.03 46 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.95 +0.07 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.13 +0.07 46 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.34 +0.08 46 0 32 0
29JUN26 15.00 P 0.00 0.00 0.00 1.56 +0.08 46 0 71 0
29JUN26 15.50 P 0.00 0.00 0.00 1.80 +0.07 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.06 +0.08 46 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.33 +0.06 46 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 2.64 +0.08 46 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 2.95 +0.08 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.29 +0.11 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.63 +0.11 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.98 +0.12 47 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 4.36 +0.14 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.74 +0.14 48 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 5.55 +0.18 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.39 +0.19 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.28 +0.22 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.18 +0.29 51 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 9.07 +0.29 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.00 +0.30 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.95 +0.33 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.85 +0.33 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.46 +0.04 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.56 +0.05 46 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.69 +0.06 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.83 +0.06 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.99 +0.08 45 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 1.16 +0.08 45 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.36 +0.10 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.57 +0.11 45 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 1.78 +0.11 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.03 +0.11 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.27 +0.12 45 0 1 0
29SEP26 16.00 P 2.51 2.57 2.51 2.57 +0.12 45 30 30 +30
29SEP26 16.50 P 0.00 0.00 0.00 2.82 +0.08 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.16 +0.18 45 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 3.43 +0.14 45 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 3.77 +0.17 45 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.11 +0.17 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.47 +0.17 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.85 +0.20 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.21 +0.18 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.05 +0.28 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.80 +0.21 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.68 +0.26 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.59 +0.33 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.39 +0.24 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.29 +0.24 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.12 +0.17 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.98 +0.30 46 0 0 0
TOTAL PUT 905 31,444 +525
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$ 96.66
27NOV25 67.50 C 0.00 0.00 0.00 29.16 +0.19 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 26.66 +0.18 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 24.17 +0.19 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 21.67 -0.26 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 19.18 -0.26 0 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 16.78 +0.29 0 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 14.29 +0.29 25 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 11.79 +0.29 0 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 9.31 +0.28 20 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 6.89 +0.27 21 0 110 0
27NOV25 92.50 C 0.00 0.00 0.00 4.63 +0.22 21 0 150 0
27NOV25 95.00 C 2.37 2.37 2.37 2.66 0.00 19 5 275 0
27NOV25 97.50 C 1.58 1.58 1.09 1.35 +0.01 20 24 781 +3
27NOV25 100.00 C 0.63 0.63 0.51 0.61 +0.05 21 3 605 0
27NOV25 102.50 C 0.00 0.00 0.00 0.21 +0.01 21 0 228 0
27NOV25 105.00 C 0.00 0.00 0.00 0.06 0.00 21 0 418 0
27NOV25 107.50 C 0.00 0.00 0.00 0.02 0.00 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 35 0 162 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 47.89 +0.34 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 46.90 +0.34 55 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 44.41 +0.33 46 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 41.92 +0.32 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 39.43 +0.31 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 36.87 +0.41 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 34.46 +0.29 38 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 31.72 +0.21 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 29.24 +0.02 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.77 +0.02 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 24.30 +0.02 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 21.83 -0.10 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 19.35 -0.09 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 16.91 +0.14 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 14.59 +0.27 20 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 12.18 +0.26 20 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 9.86 +0.23 20 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 7.69 +0.19 20 0 148 0
30DEC25 92.50 C 0.00 0.00 0.00 5.75 0.00 20 0 342 0
30DEC25 95.00 C 0.00 0.00 0.00 4.08 +0.06 20 0 1,301 0
30DEC25 97.50 C 0.00 0.00 0.00 2.74 +0.01 20 0 401 0
30DEC25 100.00 C 0.00 0.00 0.00 1.79 -0.03 20 0 145 0
30DEC25 102.50 C 1.05 1.05 1.05 1.11 -0.01 21 1 156 +1
30DEC25 105.00 C 0.00 0.00 0.00 0.64 -0.01 21 0 785 0
30DEC25 107.50 C 0.50 0.50 0.50 0.34 -0.02 20 1 1,545 -1
30DEC25 110.00 C 0.29 0.29 0.29 0.18 -0.01 21 1 281 +1
30DEC25 112.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 422 0
30DEC25 115.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JAN26 70.00 C 0.00 0.00 0.00 27.02 +0.04 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 24.82 +0.46 31 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.16 +0.23 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.70 +0.17 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 17.31 +0.23 19 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 14.97 +0.26 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 12.68 +0.25 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 10.50 +0.22 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 8.50 +0.19 21 0 1 0
29JAN26 92.50 C 0.00 0.00 0.00 6.66 -0.03 21 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 5.10 -0.01 21 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 3.81 +0.03 21 0 4 0
29JAN26 100.00 C 0.00 0.00 0.00 2.79 0.00 21 0 53 0
29JAN26 102.50 C 0.00 0.00 0.00 2.00 +0.04 21 0 1 0
29JAN26 105.00 C 0.00 0.00 0.00 1.37 +0.03 21 0 7 0
29JAN26 107.50 C 0.00 0.00 0.00 0.91 +0.02 21 0 601 0
29JAN26 110.00 C 0.80 0.81 0.80 0.58 0.00 21 330 1,051 +330
29JAN26 112.50 C 0.00 0.00 0.00 0.37 +0.01 21 0 345 0
29JAN26 115.00 C 0.00 0.00 0.00 0.22 0.00 21 0 2 0
29JAN26 117.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.08 0.00 21 0 10 0
29JAN26 122.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 27.51 +0.25 31 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 25.06 +0.22 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.46 +0.20 20 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 20.04 +0.18 21 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.96 +0.54 26 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 15.17 +0.04 18 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 13.15 +0.21 21 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 11.07 +0.18 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 9.15 +0.14 21 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 7.42 +0.11 21 0 120 0
26FEB26 95.00 C 5.69 5.69 5.69 5.86 +0.03 21 30 30 +30
26FEB26 97.50 C 0.00 0.00 0.00 4.54 -0.01 21 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 3.52 +0.03 21 0 1 0
26FEB26 102.50 C 0.00 0.00 0.00 2.68 -0.02 21 0 1 0
26FEB26 105.00 C 0.00 0.00 0.00 1.98 -0.01 21 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 1.42 -0.02 21 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 1.00 -0.02 21 0 306 0
26FEB26 112.50 C 0.97 0.97 0.97 0.69 -0.02 21 230 350 +230
26FEB26 115.00 C 0.00 0.00 0.00 0.47 -0.02 21 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.30 -0.02 21 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.20 - 21 0 0 -
30MAR26 52.50 C 0.00 0.00 0.00 44.56 +0.19 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.15 +0.23 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 39.70 +0.22 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.22 +0.19 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.79 +0.19 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.41 +0.23 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.00 +0.23 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.56 +0.21 0 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 25.21 +0.22 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.80 0.00 22 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 20.45 +0.16 22 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.19 +0.30 23 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 15.89 +0.20 22 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 13.78 +0.17 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.80 +0.14 22 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 9.97 +0.10 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 8.31 +0.06 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 6.83 +0.03 22 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 5.54 +0.01 22 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 4.43 -0.02 22 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 3.53 +0.03 22 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.77 -0.04 22 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 2.15 -0.05 22 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.63 -0.05 22 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 1.22 -0.05 22 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.90 -0.05 22 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.64 -0.04 22 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.46 -0.04 22 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.33 -0.03 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 35.50 +0.25 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.13 +0.23 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 30.76 +0.24 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.41 +0.23 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 26.06 +0.17 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.78 +0.15 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 21.58 +0.17 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.41 +0.15 23 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 17.35 +0.32 23 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 15.32 +0.22 23 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 13.50 +0.19 23 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 11.80 +0.17 23 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 10.22 +0.14 23 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 8.82 +0.14 23 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 7.56 +0.12 23 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 6.41 +0.10 23 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 5.40 +0.09 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 4.59 -0.01 23 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 3.88 +0.06 23 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.21 +0.06 23 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 2.65 +0.04 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.14 +0.03 23 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 1.70 +0.02 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.37 +0.01 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.10 +0.01 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.90 +0.02 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.61 +0.03 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.37 -0.16 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.15 -0.01 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.03 0.00 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.97 -0.02 23 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 18.03 +0.19 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 16.25 +0.18 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.54 +0.16 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.99 +0.16 23 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 11.54 +0.13 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.19 +0.13 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.00 +0.10 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.86 +0.08 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 6.90 +0.07 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.99 +0.06 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.14 +0.14 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 4.36 -0.02 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.81 -0.03 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.34 -0.02 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.86 +0.02 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.43 +0.02 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.08 +0.01 23 0 0 0
TOTAL CALL 625 14,147 +594
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 92 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 973 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 74 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 178 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 173 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 686 0
27NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 25 0 621 0
27NOV25 87.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 940 0
27NOV25 90.00 P 0.19 0.19 0.19 0.09 -0.03 21 1 277 0
27NOV25 92.50 P 0.35 0.46 0.35 0.34 -0.07 21 4 354 +1
27NOV25 95.00 P 0.90 1.05 0.90 0.94 -0.13 21 4 99 0
27NOV25 97.50 P 2.39 2.39 2.39 2.14 -0.16 21 1 102 0
27NOV25 100.00 P 0.00 0.00 0.00 3.80 -0.26 21 0 150 0
27NOV25 102.50 P 0.00 0.00 0.00 5.95 -0.28 21 0 60 0
27NOV25 105.00 P 0.00 0.00 0.00 8.34 -0.30 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 10.84 -0.30 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 13.34 -0.30 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 15.84 -0.30 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 18.47 -0.39 49 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 20.97 -0.40 54 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 23.46 -0.18 58 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 25.97 -0.41 64 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 65 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 59 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 449 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 43 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 36 0 17 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 23 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.02 0.00 22 0 760 0
30DEC25 82.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 547 0
30DEC25 85.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 1,749 0
30DEC25 87.50 P 0.00 0.00 0.00 0.29 -0.07 21 0 1,187 0
30DEC25 90.00 P 0.76 0.77 0.76 0.62 -0.12 21 108 363 +108
30DEC25 92.50 P 0.00 0.00 0.00 1.19 -0.17 21 0 295 0
30DEC25 95.00 P 0.00 0.00 0.00 2.01 -0.17 20 0 219 0
30DEC25 97.50 P 0.00 0.00 0.00 3.23 -0.22 21 0 216 0
30DEC25 100.00 P 0.00 0.00 0.00 4.72 -0.28 20 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 6.54 -0.31 20 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 8.63 -0.31 20 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 10.91 -0.31 20 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 13.34 -0.30 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 15.84 -0.30 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 18.71 -0.15 36 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 21.21 -0.16 39 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 23.71 +0.03 43 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 26.21 -0.17 46 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 22 0 36 0
29JAN26 77.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
29JAN26 80.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 74 0
29JAN26 82.50 P 0.00 0.00 0.00 0.19 -0.03 21 0 113 0
29JAN26 85.00 P 0.00 0.00 0.00 0.38 -0.05 21 0 985 0
29JAN26 87.50 P 0.00 0.00 0.00 0.70 -0.08 21 0 187 0
29JAN26 90.00 P 0.00 0.00 0.00 1.20 -0.11 21 0 5 0
29JAN26 92.50 P 0.00 0.00 0.00 1.91 -0.13 21 0 34 0
29JAN26 95.00 P 0.00 0.00 0.00 2.80 -0.14 21 0 30 0
29JAN26 97.50 P 0.00 0.00 0.00 4.02 -0.14 21 0 31 0
29JAN26 100.00 P 0.00 0.00 0.00 5.51 -0.15 21 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 7.15 -0.26 21 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 9.08 -0.28 21 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 11.20 -0.28 21 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 13.47 -0.29 21 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 15.86 -0.29 21 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 18.71 -0.15 30 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 21.21 -0.16 33 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 23.71 +0.02 35 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 26.21 -0.17 38 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.19 -0.03 21 0 4 0
26FEB26 82.50 P 0.00 0.00 0.00 0.36 -0.07 21 0 392 0
26FEB26 85.00 P 0.00 0.00 0.00 0.64 -0.08 21 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 1.05 -0.11 21 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 1.62 -0.17 21 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 2.41 -0.20 21 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 3.38 -0.13 21 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 4.59 -0.19 21 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 5.96 -0.28 21 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 7.61 -0.29 21 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 9.45 -0.30 21 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 11.47 -0.31 21 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 13.64 -0.31 21 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 15.94 -0.31 21 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 18.71 -0.15 27 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 21.21 -0.17 29 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 23.71 - 32 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 33 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 26 0 11 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.22 -0.05 22 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 0.39 -0.08 22 0 44 0
30MAR26 82.50 P 0.00 0.00 0.00 0.65 -0.10 22 0 8 0
30MAR26 85.00 P 0.00 0.00 0.00 1.03 -0.13 22 0 9 0
30MAR26 87.50 P 0.00 0.00 0.00 1.54 -0.17 22 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 2.21 -0.21 22 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 3.07 -0.19 22 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 4.03 -0.19 22 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 5.21 -0.29 22 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 6.61 -0.31 22 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 8.19 -0.33 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 9.95 -0.33 22 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 11.88 -0.34 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 13.95 -0.34 22 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 16.15 -0.33 22 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 18.71 -0.15 25 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 21.21 -0.17 27 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 23.71 -0.17 29 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 26.21 -0.17 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 23 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 3 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 0.21 -0.01 23 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.34 -0.02 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.53 -0.03 23 0 11 0
29JUN26 77.50 P 0.00 0.00 0.00 0.81 -0.05 23 0 10 0
29JUN26 80.00 P 0.00 0.00 0.00 1.17 -0.07 23 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 1.62 -0.09 23 0 3 0
29JUN26 85.00 P 0.00 0.00 0.00 2.21 -0.09 23 0 10 0
29JUN26 87.50 P 0.00 0.00 0.00 2.93 -0.11 23 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.78 -0.14 23 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 4.63 -0.17 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.67 -0.17 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 6.98 -0.18 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.36 -0.20 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 9.85 -0.21 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 11.51 -0.22 23 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 13.25 -0.25 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 15.14 -0.10 23 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 17.31 -0.05 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 19.35 -0.25 24 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 21.50 -0.23 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 23.79 -0.09 24 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 26.21 -0.17 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.35 -0.02 23 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.51 -0.04 23 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 0.74 -0.04 23 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.05 -0.05 23 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.47 -0.08 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.95 -0.09 24 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 2.54 -0.10 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.25 -0.12 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.05 -0.14 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.97 -0.18 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.97 -0.23 24 0 1 0
29SEP26 95.00 P 7.24 7.24 7.24 7.04 -0.11 23 2 3 +2
29SEP26 97.50 P 0.00 0.00 0.00 8.30 -0.19 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.65 -0.21 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.15 -0.22 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 12.73 -0.13 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 14.65 -0.02 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 16.48 -0.10 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 18.36 -0.24 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.30 -0.27 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.34 -0.24 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.42 -0.23 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.52 -0.08 24 0 0 0
TOTAL PUT 120 15,267 +111
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$ 13.78
27NOV25 9.00 C 0.00 0.00 0.00 4.78 +0.08 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.54 +0.08 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.28 +0.08 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.09 +0.14 98 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.78 +0.08 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.28 +0.05 0 0 3 0
27NOV25 11.00 C 0.00 0.00 0.00 2.78 +0.04 0 0 4 0
27NOV25 11.50 C 0.00 0.00 0.00 2.28 +0.04 0 0 5 0
27NOV25 12.00 C 0.00 0.00 0.00 1.81 +0.03 35 0 71 0
27NOV25 12.50 C 1.10 1.10 1.10 1.33 +0.05 32 5 466 +5
27NOV25 13.00 C 0.00 0.00 0.00 0.87 +0.03 29 0 1,244 0
27NOV25 13.50 C 0.42 0.49 0.39 0.53 +0.04 31 38 1,405 -20
27NOV25 14.00 C 0.26 0.29 0.20 0.29 +0.03 32 61 1,952 -22
27NOV25 14.50 C 0.12 0.14 0.12 0.14 +0.02 33 64 752 +13
27NOV25 15.00 C 0.07 0.08 0.07 0.06 +0.01 33 90 961 -30
27NOV25 15.50 C 0.05 0.05 0.05 0.03 +0.01 36 22 66 +7
27NOV25 16.00 C 0.03 0.03 0.03 0.01 0.00 35 2 562 -2
27NOV25 16.50 C 0.02 0.02 0.02 0.01 0.00 41 15 30 -15
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 53 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3,500 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.82 +0.08 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.66 +0.17 72 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.28 +0.03 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.09 -0.03 46 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 3.82 -0.04 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 3.33 +0.07 22 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 2.83 +0.03 0 0 8 0
30DEC25 11.50 C 0.00 0.00 0.00 2.37 +0.04 31 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 1.86 -0.04 23 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 1.47 -0.01 29 0 46 0
30DEC25 13.00 C 1.04 1.05 1.02 1.10 +0.03 29 38 772 -23
30DEC25 13.50 C 0.70 0.76 0.70 0.80 +0.02 30 250 705 +72
30DEC25 14.00 C 0.48 0.55 0.48 0.56 +0.01 31 62 555 +16
30DEC25 14.50 C 0.34 0.36 0.34 0.38 +0.02 31 17 268 +17
30DEC25 15.00 C 0.26 0.27 0.26 0.25 +0.02 32 13 252 0
30DEC25 15.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 102 0
30DEC25 16.00 C 0.12 0.12 0.12 0.09 +0.01 31 20 586 +10
30DEC25 16.50 C 0.09 0.09 0.09 0.06 +0.01 33 5 77 -5
30DEC25 17.00 C 0.00 0.00 0.00 0.03 0.00 32 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 35 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 4.85 +0.11 32 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.66 +0.17 53 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.35 +0.07 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.10 -0.02 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.86 0.00 28 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.34 +0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.92 +0.05 33 0 105 0
29JAN26 11.50 C 0.00 0.00 0.00 2.46 +0.06 32 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.02 -0.01 30 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.62 -0.01 30 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 1.30 +0.02 31 0 316 0
29JAN26 13.50 C 0.99 0.99 0.99 1.01 +0.03 31 1 136 0
29JAN26 14.00 C 0.00 0.00 0.00 0.77 +0.03 32 0 100 0
29JAN26 14.50 C 0.56 0.58 0.56 0.59 +0.03 32 16 19 +2
29JAN26 15.00 C 0.00 0.00 0.00 0.43 +0.03 32 0 76 0
29JAN26 15.50 C 0.00 0.00 0.00 0.31 +0.03 32 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.22 +0.02 33 0 93 0
29JAN26 16.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 25 0
29JAN26 17.50 C 0.11 0.11 0.11 0.07 +0.01 33 40 73 +40
29JAN26 18.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 7 0
26FEB26 9.00 C 0.00 0.00 0.00 4.88 +0.12 34 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.66 +0.15 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.38 +0.07 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.15 +0.01 33 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.90 +0.04 30 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.43 +0.02 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.98 +0.03 32 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.54 +0.06 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.13 +0.06 31 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.76 -0.02 31 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.44 +0.02 31 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 1.16 +0.02 31 0 63 0
26FEB26 14.00 C 0.00 0.00 0.00 0.93 +0.02 32 0 90 0
26FEB26 14.50 C 0.00 0.00 0.00 0.74 +0.02 32 0 100 0
26FEB26 15.00 C 0.00 0.00 0.00 0.58 +0.03 33 0 70 0
26FEB26 15.50 C 0.00 0.00 0.00 0.44 +0.02 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.33 +0.02 33 0 24 0
26FEB26 16.50 C 0.25 0.25 0.25 0.24 +0.01 32 2 12 +2
26FEB26 17.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.09 - 32 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 4.90 +0.08 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.69 +0.11 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.45 +0.13 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.18 +0.04 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.97 +0.11 33 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.53 +0.11 34 0 24 0
30MAR26 11.00 C 0.00 0.00 0.00 3.07 +0.07 32 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.69 +0.13 34 0 1 0
30MAR26 12.00 C 2.20 2.20 2.20 2.36 +0.17 36 50 66 +50
30MAR26 12.50 C 0.00 0.00 0.00 1.91 0.00 32 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.60 +0.02 32 0 16 0
30MAR26 13.50 C 0.00 0.00 0.00 1.35 +0.04 33 0 9 0
30MAR26 14.00 C 0.00 0.00 0.00 1.11 +0.05 33 0 100 0
30MAR26 14.50 C 0.00 0.00 0.00 0.92 +0.03 33 0 30 0
30MAR26 15.00 C 0.77 0.77 0.77 0.75 +0.04 33 1 121 +1
30MAR26 15.50 C 0.63 0.63 0.63 0.60 +0.03 33 2 144 +2
30MAR26 16.00 C 0.49 0.49 0.49 0.48 +0.03 33 5 85 +5
30MAR26 16.50 C 0.39 0.39 0.39 0.37 +0.02 33 3 98 +3
30MAR26 17.00 C 0.00 0.00 0.00 0.29 +0.02 33 0 23 0
30MAR26 17.50 C 0.00 0.00 0.00 0.23 +0.02 33 0 16 0
30MAR26 18.00 C 0.00 0.00 0.00 0.17 +0.01 33 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 4.99 +0.09 35 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.73 +0.07 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.51 +0.10 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.29 +0.07 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.06 +0.07 33 0 35 0
29JUN26 10.50 C 0.00 0.00 0.00 3.64 +0.07 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.23 +0.10 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.81 +0.04 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.49 +0.07 33 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.14 -0.02 33 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.89 +0.06 34 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.64 +0.06 34 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.40 -0.01 34 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 1.22 +0.04 34 0 105 0
29JUN26 15.00 C 0.00 0.00 0.00 1.03 +0.01 34 0 314 0
29JUN26 15.50 C 0.00 0.00 0.00 0.90 +0.03 35 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.76 +0.02 35 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.64 +0.02 35 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.54 +0.02 35 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.45 +0.02 35 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.38 +0.02 35 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.31 +0.01 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.26 +0.01 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.22 +0.02 35 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.18 +0.01 35 0 42 0
29SEP26 9.00 C 0.00 0.00 0.00 5.05 +0.09 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.81 +0.07 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.56 +0.04 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.39 +0.07 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.18 +0.07 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.79 +0.07 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.35 +0.08 34 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.00 +0.05 34 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.68 +0.05 34 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.40 +0.05 35 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.21 +0.11 36 0 381 0
29SEP26 13.50 C 0.00 0.00 0.00 1.97 +0.10 36 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 1.70 +0.04 35 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.55 +0.08 36 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.34 +0.04 36 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 1.22 +0.03 36 0 7 0
29SEP26 16.00 C 0.00 0.00 0.00 1.05 +0.03 36 0 155 0
29SEP26 16.50 C 0.00 0.00 0.00 0.92 +0.02 36 0 4 0
29SEP26 17.00 C 0.00 0.00 0.00 0.82 +0.02 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.71 0.00 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.67 +0.02 37 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.59 +0.02 37 0 10 0
TOTAL CALL 822 22,031 +128
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 77 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 487 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 598 0
27NOV25 12.50 P 0.05 0.05 0.03 0.04 0.00 35 141 940 -116
27NOV25 13.00 P 0.10 0.10 0.09 0.10 -0.01 33 62 596 +49
27NOV25 13.50 P 0.29 0.30 0.27 0.24 -0.03 32 35 423 -5
27NOV25 14.00 P 0.00 0.00 0.00 0.50 -0.04 33 0 628 0
27NOV25 14.50 P 0.00 0.00 0.00 0.87 -0.05 36 0 254 0
27NOV25 15.00 P 0.00 0.00 0.00 1.26 -0.09 33 0 389 0
27NOV25 15.50 P 0.00 0.00 0.00 1.78 -0.04 45 0 130 0
27NOV25 16.00 P 0.00 0.00 0.00 2.29 -0.02 56 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.72 -0.11 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.24 -0.07 58 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.74 -0.08 65 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.22 -0.09 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.73 -0.08 71 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.22 -0.10 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.78 -0.03 102 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
30DEC25 10.50 P 0.02 0.02 0.02 0.01 0.00 35 10 17 -8
30DEC25 11.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.04 0.00 32 0 195 0
30DEC25 12.00 P 0.10 0.10 0.10 0.08 -0.01 31 18 465 -3
30DEC25 12.50 P 0.18 0.18 0.16 0.16 -0.01 31 6 270 -4
30DEC25 13.00 P 0.33 0.33 0.33 0.28 -0.02 31 27 624 +27
30DEC25 13.50 P 0.00 0.00 0.00 0.47 -0.02 31 0 364 0
30DEC25 14.00 P 0.00 0.00 0.00 0.74 -0.01 32 0 321 0
30DEC25 14.50 P 1.09 1.09 1.09 1.07 -0.02 33 3 58 0
30DEC25 15.00 P 0.00 0.00 0.00 1.45 -0.05 34 0 32 0
30DEC25 15.50 P 0.00 0.00 0.00 1.87 -0.04 35 0 18 0
30DEC25 16.00 P 0.00 0.00 0.00 2.33 -0.03 38 0 14 0
30DEC25 16.50 P 0.00 0.00 0.00 2.81 -0.02 41 0 8 0
30DEC25 17.00 P 0.00 0.00 0.00 3.32 +0.01 47 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.76 -0.06 44 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.25 -0.06 46 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.73 -0.10 46 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.22 -0.10 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.78 -0.03 62 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.22 -0.08 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.22 -0.21 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.22 -0.08 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.22 -0.08 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.31 +0.01 95 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.26 -0.05 91 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.31 +0.01 105 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 0.00 34 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 49 0
29JAN26 12.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 85 0
29JAN26 12.50 P 0.00 0.00 0.00 0.28 -0.01 32 0 80 0
29JAN26 13.00 P 0.00 0.00 0.00 0.43 -0.02 31 0 160 0
29JAN26 13.50 P 0.71 0.71 0.66 0.65 -0.01 32 16 125 +6
29JAN26 14.00 P 0.00 0.00 0.00 0.91 -0.02 32 0 22 0
29JAN26 14.50 P 0.00 0.00 0.00 1.23 -0.02 33 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.59 +0.04 34 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.99 +0.02 35 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.41 +0.03 36 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.86 +0.01 37 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.35 +0.03 41 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.79 -0.07 40 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.27 -0.07 41 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
26FEB26 11.50 P 0.17 0.17 0.17 0.15 -0.01 32 15 15 +15
26FEB26 12.00 P 0.26 0.26 0.26 0.25 -0.01 32 5 18 +5
26FEB26 12.50 P 0.00 0.00 0.00 0.37 -0.02 31 3 3 +3
26FEB26 13.00 P 0.00 0.00 0.00 0.55 -0.02 32 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 0.77 -0.01 32 0 66 0
26FEB26 14.00 P 1.06 1.06 1.06 1.03 -0.02 32 5 55 +5
26FEB26 14.50 P 0.00 0.00 0.00 1.34 -0.02 33 0 15 0
26FEB26 15.00 P 0.00 0.00 0.00 1.68 -0.04 33 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.07 +0.05 34 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.42 -0.12 32 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.87 -0.07 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.36 -0.07 37 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.83 -0.06 38 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.30 - 39 0 0 -
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 33 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 33 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 33 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 0.00 34 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.16 0.00 33 0 43 0
30MAR26 11.50 P 0.00 0.00 0.00 0.25 +0.01 33 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.35 -0.01 33 0 102 0
30MAR26 12.50 P 0.00 0.00 0.00 0.52 -0.01 33 0 123 0
30MAR26 13.00 P 0.00 0.00 0.00 0.70 -0.01 33 0 161 0
30MAR26 13.50 P 0.00 0.00 0.00 0.91 -0.03 33 0 48 0
30MAR26 14.00 P 0.00 0.00 0.00 1.17 -0.03 33 0 82 0
30MAR26 14.50 P 0.00 0.00 0.00 1.49 -0.05 34 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 1.82 -0.03 34 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 2.19 -0.06 35 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.58 -0.06 35 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 3.01 -0.04 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.43 -0.07 36 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.89 -0.06 38 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 4.34 -0.06 38 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.83 -0.06 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.29 -0.06 40 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.78 -0.04 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.24 -0.12 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.22 -0.21 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.22 -0.12 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.22 -0.11 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.31 -0.04 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.26 -0.09 61 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.31 -0.03 69 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 0.00 35 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 +0.01 35 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 -0.01 34 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 0.00 34 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 -0.01 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.42 -0.01 34 0 10 0
29JUN26 11.50 P 0.58 0.58 0.58 0.55 -0.02 34 75 162 -75
29JUN26 12.00 P 0.00 0.00 0.00 0.74 0.00 34 0 176 0
29JUN26 12.50 P 0.00 0.00 0.00 0.91 -0.02 34 0 99 0
29JUN26 13.00 P 1.20 1.20 1.20 1.15 -0.01 34 50 1,777 -50
29JUN26 13.50 P 0.00 0.00 0.00 1.40 -0.05 34 0 19 0
29JUN26 14.00 P 0.00 0.00 0.00 1.71 +0.01 35 0 27 0
29JUN26 14.50 P 0.00 0.00 0.00 2.04 -0.02 35 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 2.37 -0.07 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.75 -0.03 36 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 3.14 -0.05 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.54 -0.01 37 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.91 -0.06 37 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.37 -0.06 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.80 -0.07 39 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.24 +0.04 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.67 +0.02 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.12 -0.08 39 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.57 -0.03 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 182 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 0.00 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.29 -0.01 37 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 -0.01 37 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.39 -0.02 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.52 -0.02 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.67 -0.02 37 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 -0.01 37 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 1.05 -0.02 37 0 186 0
29SEP26 12.50 P 0.00 0.00 0.00 1.27 -0.02 37 0 120 0
29SEP26 13.00 P 0.00 0.00 0.00 1.52 -0.03 37 0 37 0
29SEP26 13.50 P 0.00 0.00 0.00 1.79 -0.04 37 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 2.08 -0.04 38 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.39 -0.05 38 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.72 -0.05 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.07 -0.06 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.44 -0.05 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.82 -0.06 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.22 -0.06 39 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.62 -0.06 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.05 -0.06 40 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 5.48 -0.06 40 0 0 0
TOTAL PUT 471 12,525 -151
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$ 51.15
27NOV25 40.00 C 0.00 0.00 0.00 11.18 +0.06 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 10.20 +0.08 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.19 +0.07 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.20 +0.08 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 7.19 +0.02 0 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 6.20 +0.08 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 5.20 +0.07 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 4.19 +0.06 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 3.20 +0.07 0 0 109 0
27NOV25 49.00 C 0.00 0.00 0.00 2.22 +0.14 0 0 72 0
27NOV25 50.00 C 1.18 1.18 1.10 1.27 +0.08 8 43 391 -27
27NOV25 52.50 C 0.00 0.00 0.00 0.08 +0.01 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 31 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 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 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.45 +0.22 50 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.33 +0.22 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.33 +0.23 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.31 +0.15 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.34 +0.19 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 9.31 +0.17 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 8.35 +0.20 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.33 +0.16 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.37 +0.21 14 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 5.37 +0.20 10 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 4.38 +0.20 10 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 3.40 +0.13 9 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 2.53 +0.15 11 0 20 0
30DEC25 50.00 C 1.84 1.84 1.55 1.71 +0.09 11 23 190 -9
30DEC25 52.50 C 0.40 0.41 0.40 0.40 -0.01 11 56 470 +54
30DEC25 55.00 C 0.06 0.06 0.06 0.04 -0.02 10 1 64 +1
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 11.45 +0.12 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.50 +0.24 23 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.47 +0.22 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.45 +0.16 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.44 +0.14 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 6.46 +0.15 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 5.53 +0.19 12 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 4.54 +0.20 10 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 3.65 +0.14 12 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 2.79 +0.13 11 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 1.98 +0.04 11 0 15 0
29JAN26 52.50 C 0.74 0.74 0.71 0.73 +0.03 11 11 90 +10
29JAN26 55.00 C 0.17 0.17 0.17 0.18 0.00 12 15 3 -15
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 11.56 +0.20 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.57 +0.09 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.47 +0.06 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.58 +0.29 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.55 +0.10 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.46 +0.01 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.53 -0.01 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.73 +0.16 11 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 3.85 +0.12 11 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 2.97 +0.10 11 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.25 +0.08 11 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.94 +0.04 11 0 2 0
26FEB26 55.00 C 0.00 0.00 0.00 0.31 +0.01 12 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 0.08 +0.01 12 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 14.81 +0.36 32 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.82 +0.14 30 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.96 +0.42 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.80 +0.28 24 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 10.99 +0.51 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.96 +0.45 24 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.92 +0.36 20 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.78 +0.17 13 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.82 +0.21 13 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 5.87 +0.22 12 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 4.96 +0.19 12 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.07 +0.15 11 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 3.34 +0.17 12 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 2.59 +0.02 12 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.25 0.00 12 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.51 0.00 12 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.16 -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 0.01 -0.01 12 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.80 +0.05 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 10.99 +0.21 18 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.96 +0.18 13 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.92 +0.16 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 7.92 +0.10 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.94 +0.03 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.00 +0.06 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.22 +0.12 11 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.34 -0.04 11 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.55 -0.07 11 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.83 -0.10 11 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.44 -0.14 11 0 12 0
29JUN26 55.00 C 0.00 0.00 0.00 0.63 -0.12 11 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.23 -0.08 11 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 -0.05 11 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.02 11 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 12 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 11.99 +0.19 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.99 +0.17 17 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.99 +0.19 15 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.92 +0.10 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.99 +0.12 10 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.08 +0.17 12 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 6.09 +0.05 10 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 5.28 +0.11 11 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.66 +0.15 13 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.95 +0.16 13 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.31 +0.16 13 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 2.01 +0.15 13 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 1.11 +0.12 13 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.59 +0.08 13 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.30 +0.06 13 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.14 +0.02 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 +0.02 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 +0.02 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 14 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 149 2,458 +14
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.00 10 0 481 0
27NOV25 50.00 P 0.16 0.16 0.07 0.08 -0.02 10 7 413 +4
27NOV25 52.50 P 0.00 0.00 0.00 1.41 -0.10 12 0 109 0
27NOV25 55.00 P 0.00 0.00 0.00 3.88 -0.18 22 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 6.37 -0.20 31 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 8.88 -0.19 42 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 11.37 -0.08 49 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.88 -0.19 59 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 16.37 -0.20 65 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.89 -0.17 76 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 21.38 -0.18 81 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.86 -0.20 82 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 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 25 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 18 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 0.01 -0.01 11 0 151 0
30DEC25 48.00 P 0.00 0.00 0.00 0.04 -0.02 11 0 149 0
30DEC25 49.00 P 0.00 0.00 0.00 0.12 -0.04 11 0 170 0
30DEC25 50.00 P 0.31 0.31 0.31 0.31 -0.07 11 5 154 -5
30DEC25 52.50 P 0.00 0.00 0.00 1.58 -0.15 11 0 141 0
30DEC25 55.00 P 0.00 0.00 0.00 3.88 -0.18 15 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 6.37 -0.20 21 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.88 -0.19 27 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 11.69 -0.10 45 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.88 -0.19 38 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.37 -0.20 42 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.89 -0.17 48 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.38 -0.20 52 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.86 -0.63 53 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.36 -0.19 57 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.00 11 0 5 0
29JAN26 47.00 P 0.00 0.00 0.00 0.06 -0.01 12 0 78 0
29JAN26 48.00 P 0.00 0.00 0.00 0.14 -0.01 12 0 49 0
29JAN26 49.00 P 0.00 0.00 0.00 0.27 -0.04 11 0 47 0
29JAN26 50.00 P 0.52 0.52 0.52 0.51 -0.07 11 2 11 0
29JAN26 52.50 P 1.72 1.72 1.72 1.77 -0.13 12 3 3 +3
29JAN26 55.00 P 0.00 0.00 0.00 3.88 -0.19 13 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 6.44 -0.13 20 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.88 -0.19 23 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.69 -0.10 37 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.88 -0.19 32 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.54 -0.04 42 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.89 -0.18 41 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.38 -0.20 43 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.00 12 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 0.00 12 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.11 -0.01 12 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.20 -0.02 11 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.37 -0.04 11 0 7 0
26FEB26 50.00 P 0.00 0.00 0.00 0.63 -0.07 11 0 20 0
26FEB26 52.50 P 0.00 0.00 0.00 1.86 -0.13 11 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.90 -0.18 12 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.44 -0.13 18 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.88 -0.19 21 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.69 -0.10 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.27 +0.20 38 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.84 +0.26 44 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.31 +0.23 47 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.38 -0.20 39 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 20 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 14 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 0.02 -0.01 12 0 73 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 -0.01 12 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 -0.03 12 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.18 -0.02 12 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.30 -0.04 12 0 8 0
30MAR26 49.00 P 0.00 0.00 0.00 0.50 -0.06 12 0 103 0
30MAR26 50.00 P 0.82 0.82 0.82 0.79 -0.07 12 7 99 +7
30MAR26 52.50 P 0.00 0.00 0.00 2.01 -0.11 12 0 64 0
30MAR26 55.00 P 0.00 0.00 0.00 3.91 -0.23 12 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 6.44 -0.13 17 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.88 -0.19 20 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.69 -0.10 30 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.27 +0.15 35 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.84 +0.26 40 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.31 +0.23 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.38 -0.20 36 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.86 -0.63 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.36 -0.19 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 7 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.02 10 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.03 11 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 -0.05 11 0 10 0
29JUN26 44.00 P 0.00 0.00 0.00 0.13 -0.07 11 0 6 0
29JUN26 45.00 P 0.00 0.00 0.00 0.22 -0.09 11 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.37 -0.11 11 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 0.58 -0.13 11 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.87 -0.14 11 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 1.24 -0.15 11 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.65 -0.25 11 0 81 0
29JUN26 52.50 P 3.20 3.20 3.20 3.20 -0.21 11 2 12 +2
29JUN26 55.00 P 0.00 0.00 0.00 5.28 -0.15 12 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 7.58 -0.07 14 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.89 -0.08 15 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.44 +0.03 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.82 -0.09 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.26 -0.05 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.75 -0.07 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.15 -0.01 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.63 0.00 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 +0.01 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 +0.02 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.18 +0.02 13 0 14 0
29SEP26 43.00 P 0.00 0.00 0.00 0.27 +0.03 13 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.40 +0.04 13 0 3 0
29SEP26 45.00 P 0.00 0.00 0.00 0.57 +0.05 13 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 0.79 +0.06 13 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 1.06 +0.07 13 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 1.39 +0.03 13 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 1.83 +0.07 13 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 2.30 +0.06 13 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 3.75 +0.04 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 5.72 +0.01 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 7.85 -0.03 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.17 -0.06 17 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.58 -0.06 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.00 -0.04 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.40 -0.08 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.77 -0.18 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.18 +0.02 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.63 -0.12 25 0 0 0
TOTAL PUT 26 4,279 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 25.94
27NOV25 17.50 C 0.00 0.00 0.00 8.62 -0.58 123 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 7.97 -0.53 62 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 7.47 -0.53 55 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 6.97 -0.53 47 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 6.47 -0.54 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 5.97 -0.46 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 4.97 -0.46 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 3.97 -0.47 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 3.07 -0.39 43 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 2.02 -0.45 25 0 20 0
27NOV25 25.00 C 0.00 0.00 0.00 1.17 -0.39 25 0 139 0
27NOV25 26.00 C 0.00 0.00 0.00 0.57 -0.27 26 0 217 0
27NOV25 27.00 C 0.22 0.22 0.22 0.23 -0.16 27 8 278 0
27NOV25 28.00 C 0.08 0.08 0.08 0.07 -0.07 27 7 227 0
27NOV25 29.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 110 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 250 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 589 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.45 -0.53 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.02 -0.46 49 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.52 -0.47 42 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.97 -0.51 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.62 -0.58 64 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.03 -0.47 38 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.75 -0.25 69 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.21 -0.30 61 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.52 -0.50 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.99 -0.53 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.00 -0.43 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 3.97 -0.56 0 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 3.12 -0.51 23 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 2.31 -0.46 26 0 111 0
30DEC25 25.00 C 0.00 0.00 0.00 1.56 -0.37 25 0 232 0
30DEC25 26.00 C 1.05 1.05 1.05 1.01 -0.28 25 15 393 -15
30DEC25 27.00 C 0.00 0.00 0.00 0.61 -0.21 26 0 296 0
30DEC25 28.00 C 0.00 0.00 0.00 0.33 -0.15 25 0 137 0
30DEC25 29.00 C 0.00 0.00 0.00 0.18 -0.09 26 0 679 0
30DEC25 30.00 C 0.09 0.09 0.09 0.09 -0.05 26 10 45 +10
30DEC25 31.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 12 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 8.62 -0.58 44 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.03 -0.51 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.75 -0.29 51 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.21 -0.34 44 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.70 -0.32 40 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.10 -0.42 23 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.09 -0.53 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.27 -0.40 29 0 2 0
29JAN26 23.00 C 0.00 0.00 0.00 3.26 -0.53 22 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.49 -0.46 24 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 1.88 -0.32 26 0 46 0
29JAN26 26.00 C 0.00 0.00 0.00 1.32 -0.30 26 0 0 0
29JAN26 27.00 C 1.09 1.09 0.92 0.92 -0.23 26 6 20 +4
29JAN26 28.00 C 0.00 0.00 0.00 0.59 -0.18 26 0 25 0
29JAN26 29.00 C 0.00 0.00 0.00 0.38 -0.12 26 0 473 0
29JAN26 30.00 C 0.00 0.00 0.00 0.23 -0.09 26 0 249 0
29JAN26 31.00 C 0.00 0.00 0.00 0.14 -0.06 26 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.24 -0.41 43 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.75 -0.31 40 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.31 -0.24 41 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.83 -0.23 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.13 -0.60 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.29 -0.45 29 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.49 -0.25 31 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.43 -0.54 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.78 -0.48 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.13 -0.33 26 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.60 -0.28 26 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.17 -0.24 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.83 -0.19 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.58 -0.14 27 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.40 -0.10 27 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.26 -0.09 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.17 -0.06 27 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.75 -0.40 49 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 10.34 -0.32 53 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 9.78 -0.37 45 0 17 0
30MAR26 17.00 C 0.00 0.00 0.00 9.26 -0.41 41 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 8.84 -0.36 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.24 -0.49 33 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.95 -0.28 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.38 -0.37 37 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.89 -0.40 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.24 -0.54 22 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.58 -0.31 34 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.67 -0.36 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.86 -0.33 29 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.10 -0.34 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.50 -0.27 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.97 -0.24 28 0 13 0
30MAR26 27.00 C 0.00 0.00 0.00 1.53 -0.20 28 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 1.13 -0.19 28 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.85 -0.19 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.67 -0.09 29 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.49 -0.08 29 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.35 -0.06 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.18 -0.03 29 0 38 0
30MAR26 35.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.90 -0.34 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.43 -0.37 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.88 -0.49 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.50 -0.38 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.04 -0.41 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.56 -0.44 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.11 -0.43 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.68 -0.43 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.84 -0.39 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.05 -0.33 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.29 -0.35 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.60 -0.32 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.99 -0.28 28 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.38 -0.31 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.93 -0.20 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.55 -0.17 27 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 1.28 -0.09 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 1.01 -0.10 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.79 -0.08 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.61 -0.07 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.47 -0.05 27 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.36 -0.04 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.27 -0.03 27 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.95 -0.42 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.50 -0.40 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.04 -0.41 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.63 -0.37 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.22 -0.34 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.74 -0.37 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.95 -0.37 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.23 -0.24 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.48 -0.33 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.87 -0.33 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.28 -0.34 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.70 -0.33 28 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.27 -0.29 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.90 -0.27 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.58 -0.25 28 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.35 -0.22 28 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 1.11 -0.21 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.92 -0.17 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.75 -0.15 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.61 -0.14 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.48 -0.11 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.40 -0.11 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.33 -0.08 28 0 0 0
TOTAL CALL 46 5,301 -1
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 93 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 118 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 136 0
27NOV25 24.00 P 0.06 0.06 0.06 0.06 +0.03 28 2 249 0
27NOV25 25.00 P 0.22 0.24 0.22 0.21 +0.07 26 3 131 +3
27NOV25 26.00 P 0.00 0.00 0.00 0.60 +0.18 27 0 67 0
27NOV25 27.00 P 1.24 1.24 1.24 1.27 +0.31 28 2 87 +1
27NOV25 28.00 P 0.00 0.00 0.00 2.11 +0.36 28 0 91 0
27NOV25 29.00 P 0.00 0.00 0.00 3.15 +0.50 41 0 12 0
27NOV25 30.00 P 0.00 0.00 0.00 4.06 +0.45 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 5.13 +0.39 56 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 6.14 +0.54 65 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 7.15 +0.55 74 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 8.16 +0.33 82 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 9.06 +0.46 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 10.16 +0.56 96 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 11.06 +0.46 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC25 21.00 P 0.04 0.04 0.04 0.01 0.00 26 11 24 0
30DEC25 22.00 P 0.07 0.07 0.07 0.04 +0.01 26 4 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 94 0
30DEC25 24.00 P 0.25 0.27 0.25 0.26 +0.06 26 10 181 +10
30DEC25 25.00 P 0.41 0.54 0.41 0.53 +0.12 25 25 252 +10
30DEC25 26.00 P 0.00 0.00 0.00 0.97 +0.17 26 0 358 0
30DEC25 27.00 P 0.00 0.00 0.00 1.56 +0.24 26 0 206 0
30DEC25 28.00 P 0.00 0.00 0.00 2.27 +0.29 25 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 3.20 +0.38 28 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.08 +0.41 26 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 5.13 +0.39 35 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.14 +0.37 40 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.17 +0.37 47 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.25 +0.42 56 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.24 +0.42 60 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.16 +0.31 58 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.06 +0.21 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 5 0
29JAN26 22.00 P 0.14 0.15 0.14 0.11 +0.02 26 10 62 +10
29JAN26 23.00 P 0.21 0.27 0.21 0.24 +0.04 26 25 55 +25
29JAN26 24.00 P 0.00 0.00 0.00 0.46 +0.08 26 0 40 0
29JAN26 25.00 P 0.69 0.69 0.69 0.77 +0.11 26 10 55 +10
29JAN26 26.00 P 0.00 0.00 0.00 1.23 +0.17 26 0 55 0
29JAN26 27.00 P 0.00 0.00 0.00 1.79 +0.20 26 0 45 0
29JAN26 28.00 P 0.00 0.00 0.00 2.48 +0.23 26 0 15 0
29JAN26 29.00 P 0.00 0.00 0.00 3.20 +0.17 24 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.27 +0.39 31 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.13 +0.33 29 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.14 +0.37 34 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.17 +0.37 39 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.25 +0.42 46 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.24 +0.42 49 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.20 +0.04 27 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.37 +0.06 27 0 11 0
26FEB26 24.00 P 0.60 0.60 0.60 0.61 +0.08 26 10 10 +10
26FEB26 25.00 P 0.00 0.00 0.00 0.96 +0.12 26 0 1 0
26FEB26 26.00 P 0.00 0.00 0.00 1.42 +0.17 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.98 +0.22 26 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.61 +0.22 26 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.51 +0.33 29 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.30 +0.42 28 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.22 +0.42 30 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.14 +0.32 30 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.17 +0.37 35 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.25 +0.42 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.24 +0.42 44 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 33 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.21 +0.05 29 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.36 +0.08 28 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.56 +0.09 28 0 72 0
30MAR26 24.00 P 0.00 0.00 0.00 0.85 +0.11 28 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 1.23 +0.14 28 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 1.71 +0.22 28 0 10 0
30MAR26 27.00 P 0.00 0.00 0.00 2.27 +0.27 28 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.85 +0.23 27 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.52 +0.20 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.35 +0.28 27 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.22 +0.40 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.14 +0.32 28 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.17 +0.37 32 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.25 +0.42 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.24 +0.42 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.16 +0.31 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.06 +0.21 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.19 +0.05 27 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.25 +0.06 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.31 +0.06 27 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.49 +0.09 27 0 4 0
29JUN26 22.00 P 0.60 0.60 0.60 0.71 +0.09 27 20 42 +19
29JUN26 23.00 P 0.00 0.00 0.00 1.00 +0.10 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.36 +0.15 26 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.80 +0.21 26 0 11 0
29JUN26 26.00 P 0.00 0.00 0.00 2.39 +0.26 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.89 +0.20 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.53 +0.32 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.22 +0.35 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.95 +0.36 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.73 +0.38 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.54 +0.39 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.38 +0.41 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.25 +0.37 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.24 +0.42 19 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.16 +0.31 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.28 +0.43 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 +0.01 28 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.23 +0.01 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.29 +0.02 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.36 +0.02 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.45 +0.03 28 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.54 +0.03 28 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.78 +0.05 28 0 5 0
29SEP26 22.00 P 1.01 1.01 1.01 1.07 +0.06 28 20 22 +20
29SEP26 23.00 P 0.00 0.00 0.00 1.43 +0.09 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.76 +0.02 27 0 71 0
29SEP26 25.00 P 0.00 0.00 0.00 2.29 +0.16 28 0 55 0
29SEP26 26.00 P 0.00 0.00 0.00 2.80 +0.12 28 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.39 +0.18 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.01 +0.26 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.69 +0.22 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.50 +0.31 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.27 +0.30 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.07 +0.32 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.88 +0.31 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.75 +0.35 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.58 +0.35 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.47 +0.36 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.37 +0.35 27 0 0 0
TOTAL PUT 152 3,365 +118
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$ 435.40
14NOV25 300.00 C 0.00 0.00 0.00 135.49 -0.87 118 0 0 0
14NOV25 310.00 C 0.00 0.00 0.00 125.49 -0.91 0 0 0 0
14NOV25 320.00 C 0.00 0.00 0.00 115.49 -0.84 0 0 0 0
14NOV25 330.00 C 0.00 0.00 0.00 105.50 -0.90 92 0 0 0
14NOV25 340.00 C 0.00 0.00 0.00 98.36 +2.09 202 0 0 0
14NOV25 350.00 C 0.00 0.00 0.00 88.07 +1.67 178 0 0 0
14NOV25 360.00 C 0.00 0.00 0.00 75.51 -0.83 66 0 0 0
14NOV25 370.00 C 0.00 0.00 0.00 65.51 -0.88 53 0 0 0
14NOV25 380.00 C 0.00 0.00 0.00 55.51 -0.93 0 0 0 0
14NOV25 390.00 C 0.00 0.00 0.00 45.52 -1.05 40 0 0 0
14NOV25 400.00 C 0.00 0.00 0.00 35.54 -1.11 36 0 19 0
14NOV25 410.00 C 0.00 0.00 0.00 25.63 -0.71 33 0 9 0
14NOV25 420.00 C 14.68 14.80 14.10 15.65 -0.94 22 71 137 0
14NOV25 430.00 C 9.10 9.10 5.24 7.44 -1.11 26 446 1,540 +84
14NOV25 440.00 C 4.00 4.00 1.50 2.10 -0.90 24 1,808 2,017 -243
14NOV25 450.00 C 1.50 1.50 0.45 0.72 -0.24 30 123 973 +37
14NOV25 460.00 C 0.27 0.28 0.27 0.31 -0.01 36 11 686 +11
14NOV25 470.00 C 0.00 0.00 0.00 0.16 +0.06 42 0 54 0
14NOV25 480.00 C 0.00 0.00 0.00 0.09 +0.05 48 0 10 0
14NOV25 490.00 C 0.00 0.00 0.00 0.06 +0.04 53 0 29 0
14NOV25 500.00 C 0.01 0.01 0.01 0.05 +0.04 60 50 65 +50
14NOV25 510.00 C 0.00 0.00 0.00 0.04 +0.03 66 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 0.03 +0.02 71 0 0 0
14NOV25 530.00 C 0.00 0.00 0.00 0.02 +0.01 75 0 0 0
14NOV25 540.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14NOV25 550.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14NOV25 560.00 C 0.00 0.00 0.00 0.01 - 88 0 0 -
21NOV25 310.00 C 0.00 0.00 0.00 125.70 -1.06 0 0 0 0
21NOV25 320.00 C 0.00 0.00 0.00 115.71 -4.12 0 0 0 0
21NOV25 330.00 C 0.00 0.00 0.00 107.45 +0.45 107 0 0 0
21NOV25 340.00 C 0.00 0.00 0.00 98.36 +1.54 108 0 0 0
21NOV25 350.00 C 0.00 0.00 0.00 88.07 +1.67 95 0 0 0
21NOV25 360.00 C 0.00 0.00 0.00 75.75 -1.26 26 0 0 0
21NOV25 370.00 C 0.00 0.00 0.00 65.76 -2.64 26 0 0 0
21NOV25 380.00 C 0.00 0.00 0.00 55.79 -2.34 30 0 0 0
21NOV25 390.00 C 0.00 0.00 0.00 45.84 -0.73 28 0 0 0
21NOV25 400.00 C 0.00 0.00 0.00 36.02 -1.20 27 0 0 0
21NOV25 410.00 C 0.00 0.00 0.00 26.52 -1.07 26 0 0 0
21NOV25 420.00 C 0.00 0.00 0.00 17.38 -0.91 23 0 15 0
21NOV25 430.00 C 12.04 12.04 12.04 10.05 -0.91 23 15 21 +15
21NOV25 440.00 C 7.00 7.00 4.13 4.96 -0.66 23 294 306 +150
21NOV25 450.00 C 3.52 3.52 1.85 2.54 -0.37 26 151 319 +126
21NOV25 460.00 C 1.48 1.48 1.04 1.37 -0.11 28 36 219 +36
21NOV25 470.00 C 0.72 0.72 0.72 0.78 +0.02 31 10 47 +10
21NOV25 480.00 C 0.35 0.35 0.35 0.47 +0.05 34 30 30 +30
21NOV25 490.00 C 0.00 0.00 0.00 0.29 +0.07 36 0 0 0
21NOV25 500.00 C 0.00 0.00 0.00 0.20 +0.08 39 0 0 0
21NOV25 510.00 C 0.00 0.00 0.00 0.15 +0.08 42 0 0 0
21NOV25 520.00 C 0.00 0.00 0.00 0.10 +0.05 44 0 0 0
21NOV25 530.00 C 0.00 0.00 0.00 0.08 +0.05 47 0 0 0
21NOV25 540.00 C 0.00 0.00 0.00 0.06 +0.04 49 0 0 0
21NOV25 550.00 C 0.00 0.00 0.00 0.05 +0.04 52 0 0 0
21NOV25 560.00 C 0.00 0.00 0.00 0.04 - 55 0 0 -
27NOV25 295.00 C 0.00 0.00 0.00 140.86 -3.37 51 0 303 0
27NOV25 300.00 C 0.00 0.00 0.00 138.07 -0.20 114 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 125.77 -2.30 0 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 118.27 -1.56 99 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 108.01 -0.34 89 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 98.36 -0.12 84 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 88.07 +0.63 74 0 1 0
27NOV25 360.00 C 0.00 0.00 0.00 76.36 -2.25 47 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 68.03 -0.55 58 0 0 0
27NOV25 380.00 C 0.00 0.00 0.00 56.17 -1.96 31 0 38 0
27NOV25 390.00 C 0.00 0.00 0.00 47.82 -0.46 42 0 151 0
27NOV25 400.00 C 39.00 39.00 35.00 36.92 -1.17 29 3 133 0
27NOV25 410.00 C 0.00 0.00 0.00 27.88 -0.68 27 0 376 0
27NOV25 420.00 C 19.50 19.50 17.66 19.02 -0.88 24 38 1,486 -8
27NOV25 430.00 C 13.50 13.50 10.62 12.15 -0.85 24 45 5,688 -9
27NOV25 440.00 C 9.20 9.20 5.73 6.87 -0.96 23 467 3,336 -191
27NOV25 450.00 C 5.00 5.35 3.25 4.05 -0.48 25 1,246 6,096 -436
27NOV25 460.00 C 3.00 3.13 1.80 2.40 -0.17 27 638 4,182 -170
27NOV25 470.00 C 1.46 1.46 1.14 1.44 -0.07 29 1,848 7,978 +1,228
27NOV25 480.00 C 0.82 0.83 0.80 0.89 +0.07 30 7 10,687 -3
27NOV25 490.00 C 0.00 0.00 0.00 0.56 +0.11 32 0 4,157 0
27NOV25 500.00 C 0.45 0.45 0.43 0.39 +0.15 34 120 3,397 +80
27NOV25 510.00 C 0.00 0.00 0.00 0.26 +0.13 36 0 6,595 0
27NOV25 520.00 C 0.00 0.00 0.00 0.18 +0.10 38 0 1,581 0
27NOV25 530.00 C 0.00 0.00 0.00 0.13 +0.08 39 0 741 0
27NOV25 540.00 C 0.00 0.00 0.00 0.10 +0.07 41 0 475 0
27NOV25 550.00 C 0.00 0.00 0.00 0.07 +0.05 43 0 352 0
27NOV25 560.00 C 0.00 0.00 0.00 0.06 +0.05 45 0 696 0
27NOV25 570.00 C 0.00 0.00 0.00 0.05 +0.04 47 0 272 0
27NOV25 580.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 793 0
30DEC25 215.00 C 0.00 0.00 0.00 221.42 -0.50 0 0 120 0
30DEC25 220.00 C 0.00 0.00 0.00 216.45 -0.51 54 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 211.47 -0.52 44 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 206.49 -0.54 0 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 200.45 -3.31 0 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 196.54 -0.60 0 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 193.93 +1.02 96 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 186.56 -0.67 0 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 180.63 -1.46 0 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 175.45 -1.76 0 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 170.52 -1.76 0 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 166.68 -0.63 0 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 161.71 -1.75 36 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 159.38 +0.86 78 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 150.93 -2.72 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 145.89 -3.33 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 140.94 -3.29 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 138.07 -0.66 58 0 1 0
30DEC25 310.00 C 0.00 0.00 0.00 125.78 -3.03 0 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 118.27 -1.56 50 0 12 0
30DEC25 330.00 C 0.00 0.00 0.00 108.01 -1.65 44 0 16 0
30DEC25 340.00 C 0.00 0.00 0.00 98.36 -1.51 42 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 88.07 -2.23 36 0 2,524 0
30DEC25 360.00 C 0.00 0.00 0.00 76.36 -4.37 0 0 1,682 0
30DEC25 370.00 C 0.00 0.00 0.00 68.32 -0.51 29 0 675 0
30DEC25 380.00 C 55.83 61.18 55.83 56.71 -4.14 0 30 1,985 0
30DEC25 390.00 C 0.00 0.00 0.00 49.94 -1.92 27 0 2,548 0
30DEC25 400.00 C 38.00 38.00 38.00 39.61 -3.73 22 2 2,479 0
30DEC25 410.00 C 31.94 31.94 31.94 33.87 -1.27 27 6 1,666 -6
30DEC25 420.00 C 27.30 27.30 27.30 25.10 -1.40 23 1 4,661 0
30DEC25 430.00 C 20.17 20.17 17.80 19.00 -0.97 23 150 2,731 +54
30DEC25 440.00 C 15.56 15.56 13.60 14.23 -0.68 24 328 2,181 +282
30DEC25 450.00 C 12.00 12.70 9.40 10.18 -1.07 24 214 6,533 -87
30DEC25 460.00 C 8.55 8.60 6.90 7.60 -0.59 25 758 4,800 -10
30DEC25 470.00 C 6.80 6.80 5.97 5.61 -0.22 26 16 1,982 -1
30DEC25 480.00 C 4.89 4.89 4.18 4.18 +0.09 26 12 18,393 -5
30DEC25 490.00 C 3.17 3.23 2.94 3.06 +0.23 27 36 3,837 +21
30DEC25 500.00 C 2.86 2.86 2.32 2.23 +0.29 28 447 8,868 -188
30DEC25 510.00 C 0.00 0.00 0.00 1.63 +0.31 28 0 4,751 0
30DEC25 520.00 C 1.90 1.90 1.90 1.19 +0.30 29 12 5,402 +12
30DEC25 530.00 C 0.00 0.00 0.00 0.88 +0.28 30 0 6,825 0
30DEC25 540.00 C 0.00 0.00 0.00 0.66 +0.26 30 0 2,259 0
30DEC25 550.00 C 0.00 0.00 0.00 0.48 +0.21 31 0 1,448 0
30DEC25 560.00 C 0.00 0.00 0.00 0.36 +0.18 31 0 1,147 0
30DEC25 570.00 C 0.00 0.00 0.00 0.28 +0.16 32 0 367 0
30DEC25 580.00 C 0.00 0.00 0.00 0.22 +0.14 33 0 1,630 0
29JAN26 295.00 C 0.00 0.00 0.00 146.25 +1.86 60 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 140.52 +0.62 55 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 127.83 -1.87 28 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 121.51 +0.99 50 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 110.65 +0.07 43 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 98.36 -3.14 26 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 89.71 -2.09 32 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 81.74 -0.50 35 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 72.26 +3.43 32 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 61.28 +0.43 26 0 16 0
29JAN26 390.00 C 0.00 0.00 0.00 53.89 +0.31 28 0 175 0
29JAN26 400.00 C 0.00 0.00 0.00 44.74 -0.91 25 0 16 0
29JAN26 410.00 C 0.00 0.00 0.00 36.90 -1.41 24 0 609 0
29JAN26 420.00 C 32.50 32.50 28.40 30.54 -0.86 25 17 583 +2
29JAN26 430.00 C 26.45 26.45 25.63 24.54 -1.00 24 36 1,305 0
29JAN26 440.00 C 20.67 20.67 20.67 19.51 -0.94 24 19 2,188 -4
29JAN26 450.00 C 17.08 17.08 14.78 15.70 -0.78 25 174 1,672 -13
29JAN26 460.00 C 11.85 11.85 11.85 12.68 -0.48 26 1 293 +1
29JAN26 470.00 C 11.24 11.24 9.76 10.27 -0.05 26 51 685 +45
29JAN26 480.00 C 0.00 0.00 0.00 8.39 +0.41 27 0 1,708 0
29JAN26 490.00 C 0.00 0.00 0.00 6.73 +0.62 28 0 1,643 0
29JAN26 500.00 C 5.75 5.75 5.75 5.41 +0.76 28 60 2,004 0
29JAN26 510.00 C 4.89 4.89 4.89 4.36 +0.84 29 18 1,650 -18
29JAN26 520.00 C 4.09 4.09 4.03 3.53 +0.89 29 68 2,840 +38
29JAN26 530.00 C 0.00 0.00 0.00 2.87 +0.89 30 0 12,778 0
29JAN26 540.00 C 0.00 0.00 0.00 2.34 +0.86 31 0 2,509 0
29JAN26 550.00 C 2.63 2.63 2.63 1.93 +0.83 31 15 1,131 +15
29JAN26 560.00 C 2.26 2.26 2.26 1.59 +0.78 32 30 2,954 0
29JAN26 570.00 C 2.00 2.02 2.00 1.32 +0.74 32 60 143 +60
29JAN26 580.00 C 1.74 1.81 1.66 1.11 +0.68 33 173 958 +150
26FEB26 300.00 C 0.00 0.00 0.00 140.52 -0.67 44 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 130.68 -1.20 41 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 121.51 -0.62 41 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 111.55 -1.23 37 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 102.55 -0.27 37 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 92.91 -0.22 34 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 81.74 -2.41 28 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 72.63 +1.39 27 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 65.52 -1.31 29 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 55.76 -2.86 26 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 47.41 -3.39 24 0 1 0
26FEB26 410.00 C 0.00 0.00 0.00 41.16 -1.09 25 0 0 0
26FEB26 420.00 C 34.50 34.50 32.47 34.42 -1.01 25 32 78 +32
26FEB26 430.00 C 0.00 0.00 0.00 28.76 -0.96 25 0 127 0
26FEB26 440.00 C 0.00 0.00 0.00 23.91 -0.79 25 0 99 0
26FEB26 450.00 C 20.64 20.65 19.55 19.87 -0.73 25 40 172 +40
26FEB26 460.00 C 0.00 0.00 0.00 16.58 -0.72 26 0 77 0
26FEB26 470.00 C 13.89 13.89 13.89 14.01 -0.53 27 2 17 +2
26FEB26 480.00 C 0.00 0.00 0.00 11.53 -0.48 27 0 941 0
26FEB26 490.00 C 9.40 9.59 9.40 9.46 -0.44 27 12 97 +2
26FEB26 500.00 C 0.00 0.00 0.00 7.76 -0.39 27 0 352 0
26FEB26 510.00 C 0.00 0.00 0.00 6.36 -0.35 28 0 117 0
26FEB26 520.00 C 0.00 0.00 0.00 5.21 -0.31 28 0 362 0
26FEB26 530.00 C 0.00 0.00 0.00 4.27 -0.28 28 0 284 0
26FEB26 540.00 C 0.00 0.00 0.00 3.51 -0.24 29 0 483 0
26FEB26 550.00 C 0.00 0.00 0.00 2.89 -0.21 29 0 7 0
26FEB26 560.00 C 0.00 0.00 0.00 2.38 - 29 0 0 -
30MAR26 215.00 C 0.00 0.00 0.00 222.70 -1.98 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 216.64 -4.33 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 213.69 -1.01 55 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 207.98 -2.48 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 204.54 -1.22 58 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 201.97 +0.96 68 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 193.93 -1.54 48 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 188.75 -2.75 44 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 184.48 -2.49 49 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 181.58 +4.37 58 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 174.20 -2.02 43 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 167.66 -4.03 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 166.87 +0.76 53 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 160.88 -0.45 47 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 156.24 +2.59 47 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 150.90 -0.66 44 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 146.25 +1.86 44 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 140.52 -0.67 39 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 132.37 +0.22 42 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 123.04 -0.02 41 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 113.49 -0.33 38 0 126 0
30MAR26 340.00 C 0.00 0.00 0.00 103.84 +1.02 36 0 235 0
30MAR26 350.00 C 0.00 0.00 0.00 93.14 -0.08 31 0 213 0
30MAR26 360.00 C 0.00 0.00 0.00 85.30 -0.01 32 0 248 0
30MAR26 370.00 C 0.00 0.00 0.00 76.54 -0.42 31 0 388 0
30MAR26 380.00 C 0.00 0.00 0.00 68.17 -0.23 30 0 294 0
30MAR26 390.00 C 0.00 0.00 0.00 59.59 +0.85 28 0 354 0
30MAR26 400.00 C 0.00 0.00 0.00 50.67 -2.58 26 0 1,726 0
30MAR26 410.00 C 0.00 0.00 0.00 45.54 +0.47 28 0 310 0
30MAR26 420.00 C 0.00 0.00 0.00 38.01 -0.65 26 0 1,156 0
30MAR26 430.00 C 0.00 0.00 0.00 32.32 -0.80 26 0 1,100 0
30MAR26 440.00 C 0.00 0.00 0.00 27.71 -0.59 26 0 869 0
30MAR26 450.00 C 22.98 23.91 22.59 23.91 -0.41 27 293 3,992 +78
30MAR26 460.00 C 19.77 19.77 19.60 20.34 -0.59 27 73 2,471 +73
30MAR26 470.00 C 0.00 0.00 0.00 17.63 -0.52 28 0 1,435 0
30MAR26 480.00 C 0.00 0.00 0.00 14.91 -0.85 28 0 908 0
30MAR26 490.00 C 0.00 0.00 0.00 12.60 -0.92 28 0 1,594 0
30MAR26 500.00 C 0.00 0.00 0.00 10.60 -0.88 28 0 860 0
30MAR26 510.00 C 0.00 0.00 0.00 8.90 -0.96 28 0 607 0
30MAR26 520.00 C 0.00 0.00 0.00 7.50 -0.86 29 0 3,852 0
30MAR26 530.00 C 0.00 0.00 0.00 6.29 -0.93 29 0 9,615 0
30MAR26 540.00 C 0.00 0.00 0.00 5.29 -0.81 29 0 1,724 0
30MAR26 550.00 C 0.00 0.00 0.00 4.45 -0.86 29 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 3.72 -0.68 30 0 314 0
30MAR26 570.00 C 0.00 0.00 0.00 3.07 -0.84 30 0 318 0
30MAR26 580.00 C 4.30 4.30 4.30 2.53 -0.77 30 100 564 +100
29JUN26 220.00 C 0.00 0.00 0.00 216.64 -4.33 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 213.69 -1.01 45 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 207.98 -2.48 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 206.33 +0.57 55 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 201.97 +0.96 55 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 195.39 -0.08 48 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 190.43 -1.07 46 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 186.81 -0.16 49 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 181.58 +1.84 47 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 176.25 +0.03 44 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 172.28 +0.59 45 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 166.87 +0.63 43 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 160.88 -0.45 38 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 156.98 +1.04 40 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 151.83 +0.27 38 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 147.52 +0.30 38 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 143.68 +1.08 39 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 132.89 +0.01 35 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 124.18 -0.86 34 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 114.81 +0.12 33 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 103.84 -2.02 28 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 97.37 +0.82 31 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 89.02 +0.54 30 0 21 0
29JUN26 370.00 C 78.69 78.69 78.69 78.37 +1.31 26 4 109 +4
29JUN26 380.00 C 0.00 0.00 0.00 73.63 -0.18 29 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 63.62 -1.66 26 0 22 0
29JUN26 400.00 C 57.32 57.32 57.32 60.02 +2.92 28 5 182 -5
29JUN26 410.00 C 51.32 51.32 51.32 53.79 -0.61 28 3 129 0
29JUN26 420.00 C 0.00 0.00 0.00 45.83 -1.54 26 0 585 0
29JUN26 430.00 C 0.00 0.00 0.00 40.86 -1.35 26 0 594 0
29JUN26 440.00 C 0.00 0.00 0.00 36.33 -0.78 26 0 282 0
29JUN26 450.00 C 0.00 0.00 0.00 32.36 -0.84 27 0 213 0
29JUN26 460.00 C 0.00 0.00 0.00 28.88 -0.33 27 0 353 0
29JUN26 470.00 C 0.00 0.00 0.00 25.87 -0.32 27 0 178 0
29JUN26 480.00 C 0.00 0.00 0.00 23.19 -0.29 27 0 109 0
29JUN26 490.00 C 0.00 0.00 0.00 20.62 +0.19 28 0 285 0
29JUN26 500.00 C 0.00 0.00 0.00 18.33 +0.35 28 0 1,119 0
29JUN26 510.00 C 0.00 0.00 0.00 16.10 +0.50 28 0 186 0
29JUN26 520.00 C 0.00 0.00 0.00 14.19 +0.57 28 0 276 0
29JUN26 530.00 C 0.00 0.00 0.00 12.53 +0.72 28 0 1,753 0
29JUN26 540.00 C 0.00 0.00 0.00 10.90 +0.71 28 0 254 0
29JUN26 550.00 C 0.00 0.00 0.00 9.70 +0.84 29 0 188 0
29JUN26 560.00 C 0.00 0.00 0.00 8.25 +0.71 28 0 171 0
29JUN26 570.00 C 0.00 0.00 0.00 7.22 +0.84 28 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 6.41 +0.94 29 0 34 0
29SEP26 295.00 C 0.00 0.00 0.00 148.10 -0.49 31 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 143.68 -0.80 31 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 133.44 -0.57 28 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 124.18 -1.35 27 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 115.02 -2.62 25 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 108.81 +0.34 28 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 98.73 -2.64 25 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 92.62 -0.33 27 0 35 0
29SEP26 370.00 C 0.00 0.00 0.00 87.77 -0.68 29 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 77.32 -3.97 26 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 70.77 -3.27 26 0 6 0
29SEP26 400.00 C 0.00 0.00 0.00 64.60 -2.73 26 0 40 0
29SEP26 410.00 C 0.00 0.00 0.00 60.43 +0.62 27 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 53.91 -2.56 26 0 8 0
29SEP26 430.00 C 0.00 0.00 0.00 48.87 -0.87 26 0 55 0
29SEP26 440.00 C 0.00 0.00 0.00 44.58 -0.84 26 0 192 0
29SEP26 450.00 C 0.00 0.00 0.00 40.28 -0.85 26 0 144 0
29SEP26 460.00 C 0.00 0.00 0.00 36.84 -0.73 27 0 138 0
29SEP26 470.00 C 0.00 0.00 0.00 33.61 -0.66 27 0 51 0
29SEP26 480.00 C 0.00 0.00 0.00 30.54 -0.53 27 0 7 0
29SEP26 490.00 C 0.00 0.00 0.00 28.00 -0.46 27 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 25.47 -0.60 28 0 215 0
29SEP26 510.00 C 0.00 0.00 0.00 23.22 -0.80 28 0 398 0
29SEP26 520.00 C 0.00 0.00 0.00 21.47 -0.61 28 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 19.82 -0.46 29 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 18.46 -0.37 29 0 23 0
29SEP26 550.00 C 0.00 0.00 0.00 17.13 -0.14 29 0 256 0
29SEP26 560.00 C 0.00 0.00 0.00 15.80 +0.08 30 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 13.90 -0.29 30 0 44 0
29SEP26 580.00 C 0.00 0.00 0.00 13.26 +0.18 30 0 27 0
TOTAL CALL 10,755 245,168 +1,471
14NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14NOV25 350.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14NOV25 360.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14NOV25 370.00 P 0.01 0.01 0.01 0.01 0.00 61 50 50 +50
14NOV25 380.00 P 0.00 0.00 0.00 0.01 0.00 51 0 215 0
14NOV25 390.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 126 0
14NOV25 400.00 P 0.00 0.00 0.00 0.03 -0.05 37 0 600 0
14NOV25 410.00 P 0.18 0.20 0.18 0.12 -0.13 33 11 665 +10
14NOV25 420.00 P 0.40 0.65 0.37 0.52 -0.33 30 326 1,195 -72
14NOV25 430.00 P 1.30 2.90 1.22 2.09 -0.49 27 973 671 -6
14NOV25 440.00 P 5.99 8.61 5.99 6.81 -0.21 26 63 212 +58
14NOV25 450.00 P 0.00 0.00 0.00 15.41 +0.76 32 0 22 0
14NOV25 460.00 P 0.00 0.00 0.00 24.83 +0.42 36 0 0 0
14NOV25 470.00 P 0.00 0.00 0.00 35.12 +1.09 54 0 0 0
14NOV25 480.00 P 0.00 0.00 0.00 44.64 +0.64 48 0 0 0
14NOV25 490.00 P 0.00 0.00 0.00 55.94 +1.94 93 0 0 0
14NOV25 500.00 P 0.00 0.00 0.00 64.61 +0.61 61 0 0 0
14NOV25 510.00 P 0.00 0.00 0.00 76.84 +0.62 130 0 0 0
14NOV25 520.00 P 0.00 0.00 0.00 84.85 +0.85 97 0 0 0
14NOV25 530.00 P 0.00 0.00 0.00 95.94 +1.94 137 0 0 0
14NOV25 540.00 P 0.00 0.00 0.00 106.56 +2.56 158 0 0 0
14NOV25 550.00 P 0.00 0.00 0.00 116.02 +2.02 158 0 0 0
14NOV25 560.00 P 0.00 0.00 0.00 126.04 - 168 0 0 -
21NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21NOV25 350.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21NOV25 360.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21NOV25 370.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
21NOV25 380.00 P 0.22 0.22 0.22 0.02 -0.02 30 5 10 +5
21NOV25 390.00 P 0.00 0.00 0.00 0.07 -0.05 29 0 0 0
21NOV25 400.00 P 0.35 0.53 0.35 0.24 -0.11 28 44 74 +44
21NOV25 410.00 P 0.77 0.83 0.77 0.74 -0.19 26 51 153 +51
21NOV25 420.00 P 1.54 2.45 1.54 1.89 -0.28 25 439 990 +307
21NOV25 430.00 P 3.77 5.28 3.64 4.44 -0.29 24 101 102 +33
21NOV25 440.00 P 0.00 0.00 0.00 9.47 -0.04 24 0 0 0
21NOV25 450.00 P 0.00 0.00 0.00 16.84 +0.17 26 0 2 0
21NOV25 460.00 P 0.00 0.00 0.00 25.69 +0.57 29 0 0 0
21NOV25 470.00 P 0.00 0.00 0.00 36.03 +1.32 39 0 0 0
21NOV25 480.00 P 0.00 0.00 0.00 45.18 +1.01 38 0 0 0
21NOV25 490.00 P 0.00 0.00 0.00 56.34 +1.86 55 0 0 0
21NOV25 500.00 P 0.00 0.00 0.00 65.14 +1.14 50 0 0 0
21NOV25 510.00 P 0.00 0.00 0.00 76.84 +0.62 73 0 0 0
21NOV25 520.00 P 0.00 0.00 0.00 85.56 +1.56 67 0 0 0
21NOV25 530.00 P 0.00 0.00 0.00 95.94 +1.94 77 0 0 0
21NOV25 540.00 P 0.00 0.00 0.00 106.56 +2.56 89 0 0 0
21NOV25 550.00 P 0.00 0.00 0.00 116.02 +2.02 89 0 0 0
21NOV25 560.00 P 0.00 0.00 0.00 126.04 - 94 0 0 -
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 59 0 23 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 57 0 677 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 52 0 307 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 48 0 391 0
27NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 238 0
27NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 39 0 155 0
27NOV25 350.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 1,377 0
27NOV25 360.00 P 0.00 0.00 0.00 0.03 0.00 34 0 932 0
27NOV25 370.00 P 0.27 0.30 0.20 0.08 +0.01 33 84 1,137 +20
27NOV25 380.00 P 0.39 0.39 0.39 0.19 +0.02 31 10 2,048 0
27NOV25 390.00 P 0.63 0.63 0.59 0.43 +0.01 30 15 3,465 +15
27NOV25 400.00 P 0.82 0.95 0.82 0.89 -0.03 29 12 6,937 0
27NOV25 410.00 P 1.50 1.85 1.40 1.79 -0.06 27 204 8,028 -1
27NOV25 420.00 P 2.85 3.72 2.81 3.47 -0.15 26 476 6,148 +389
27NOV25 430.00 P 5.00 7.50 5.00 6.29 -0.24 24 580 4,707 +452
27NOV25 440.00 P 10.18 13.12 10.18 11.10 -0.22 24 217 3,111 +185
27NOV25 450.00 P 18.00 20.00 18.00 18.16 +0.16 25 15 3,164 -10
27NOV25 460.00 P 0.00 0.00 0.00 26.53 +0.45 27 0 662 0
27NOV25 470.00 P 37.20 37.20 37.20 36.03 +1.32 31 50 377 0
27NOV25 480.00 P 0.00 0.00 0.00 45.74 +1.38 35 0 92 0
27NOV25 490.00 P 56.65 56.65 56.65 56.45 +1.97 45 50 115 -6
27NOV25 500.00 P 0.00 0.00 0.00 65.14 +1.14 41 0 19 0
27NOV25 510.00 P 0.00 0.00 0.00 76.84 +0.62 58 0 6 0
27NOV25 520.00 P 0.00 0.00 0.00 85.56 +1.56 54 0 0 0
27NOV25 530.00 P 0.00 0.00 0.00 95.94 +1.94 62 0 0 0
27NOV25 540.00 P 106.79 107.79 106.79 106.56 +2.56 71 210 90 -210
27NOV25 550.00 P 0.00 0.00 0.00 116.02 +2.02 71 0 0 0
27NOV25 560.00 P 0.00 0.00 0.00 126.04 +2.04 76 0 0 0
27NOV25 570.00 P 0.00 0.00 0.00 134.60 +0.60 0 0 0 -15
27NOV25 580.00 P 0.00 0.00 0.00 144.65 +0.65 62 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 58 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 51 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 0.00 0.00 0.00 0.01 0.00 46 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 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 37 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 35 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,070 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 1,307 0
30DEC25 310.00 P 0.44 0.44 0.44 0.01 -0.02 30 1 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 1,520 0
30DEC25 330.00 P 0.00 0.00 0.00 0.04 -0.07 28 0 1,113 0
30DEC25 340.00 P 0.00 0.00 0.00 0.09 -0.12 28 0 3,018 0
30DEC25 350.00 P 0.00 0.00 0.00 0.18 -0.20 27 0 5,105 0
30DEC25 360.00 P 1.00 1.00 1.00 0.38 -0.27 27 25 2,125 +5
30DEC25 370.00 P 1.20 1.28 1.20 0.72 -0.38 26 17 5,391 +2
30DEC25 380.00 P 1.70 1.83 1.70 1.28 -0.50 26 15 11,114 +14
30DEC25 390.00 P 2.38 2.62 2.37 2.23 -0.43 26 121 6,237 +118
30DEC25 400.00 P 3.31 4.04 3.31 3.60 -0.45 25 260 8,715 +221
30DEC25 410.00 P 5.70 6.08 5.35 5.42 -0.56 24 113 6,535 +3
30DEC25 420.00 P 6.90 8.90 6.90 8.16 -0.44 24 175 8,915 +33
30DEC25 430.00 P 10.43 13.08 10.43 11.89 -0.21 24 67 5,023 +44
30DEC25 440.00 P 15.45 18.00 15.45 16.77 -0.23 23 50 1,122 0
30DEC25 450.00 P 24.70 24.70 24.70 23.33 -0.21 24 10 3,481 0
30DEC25 460.00 P 30.00 30.00 30.00 31.14 +1.73 26 3 893 +3
30DEC25 470.00 P 0.00 0.00 0.00 38.49 +1.62 26 0 214 0
30DEC25 480.00 P 0.00 0.00 0.00 47.06 +1.12 26 0 97 0
30DEC25 490.00 P 0.00 0.00 0.00 56.45 +1.19 28 0 151 0
30DEC25 500.00 P 64.71 64.71 64.71 66.53 +1.95 32 1 80 -1
30DEC25 510.00 P 0.00 0.00 0.00 76.84 +0.42 36 0 30 0
30DEC25 520.00 P 0.00 0.00 0.00 86.42 +2.40 37 0 13 0
30DEC25 530.00 P 0.00 0.00 0.00 96.36 +2.36 40 0 13 0
30DEC25 540.00 P 0.00 0.00 0.00 106.56 +2.56 44 0 30 0
30DEC25 550.00 P 0.00 0.00 0.00 116.35 +2.35 46 0 105 0
30DEC25 560.00 P 0.00 0.00 0.00 126.04 +2.04 47 0 1 0
30DEC25 570.00 P 0.00 0.00 0.00 134.60 +0.60 0 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 144.65 +0.65 41 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JAN26 300.00 P 0.00 0.00 0.00 0.03 0.00 28 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.06 0.00 28 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.12 0.00 28 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 142 0
29JAN26 340.00 P 0.00 0.00 0.00 0.43 -0.01 27 0 163 0
29JAN26 350.00 P 0.00 0.00 0.00 0.75 -0.03 27 0 652 0
29JAN26 360.00 P 0.00 0.00 0.00 1.25 -0.05 27 0 1,423 0
29JAN26 370.00 P 2.36 2.51 2.36 2.01 -0.07 26 19 1,183 +18
29JAN26 380.00 P 3.37 3.37 3.37 3.10 -0.10 26 2 998 -2
29JAN26 390.00 P 0.00 0.00 0.00 4.50 -0.19 26 0 1,503 0
29JAN26 400.00 P 6.57 6.88 6.34 6.29 -0.42 25 376 2,033 +298
29JAN26 410.00 P 8.50 9.25 8.50 8.80 -0.19 25 21 1,292 +21
29JAN26 420.00 P 11.35 12.45 11.35 12.07 -0.49 25 56 821 -49
29JAN26 430.00 P 15.30 16.80 15.30 16.19 -0.52 24 15 1,460 +15
29JAN26 440.00 P 22.09 22.88 21.21 21.21 -0.14 25 3 534 0
29JAN26 450.00 P 27.09 27.09 27.09 27.43 -0.05 25 15 222 -15
29JAN26 460.00 P 0.00 0.00 0.00 34.33 +1.51 26 0 876 0
29JAN26 470.00 P 0.00 0.00 0.00 41.86 +1.18 26 0 170 0
29JAN26 480.00 P 0.00 0.00 0.00 49.73 +1.03 26 0 1 0
29JAN26 490.00 P 0.00 0.00 0.00 59.40 +2.83 29 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 68.36 +2.77 30 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 76.84 +0.42 30 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 86.42 +1.87 31 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 96.36 +2.16 33 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 106.56 +2.54 36 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 116.35 +2.35 38 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 126.38 +2.38 40 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 136.17 +2.17 41 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 144.65 +0.65 35 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.05 -0.10 26 0 22 0
26FEB26 310.00 P 0.00 0.00 0.00 0.11 -0.15 26 0 8 0
26FEB26 320.00 P 0.00 0.00 0.00 0.22 -0.21 26 0 637 0
26FEB26 330.00 P 0.00 0.00 0.00 0.41 -0.31 26 0 155 0
26FEB26 340.00 P 0.00 0.00 0.00 0.73 -0.41 26 0 6 0
26FEB26 350.00 P 2.20 2.20 2.20 1.22 -0.53 26 10 44 +10
26FEB26 360.00 P 0.00 0.00 0.00 1.96 -0.64 26 0 189 0
26FEB26 370.00 P 3.74 3.80 3.70 3.01 -0.73 26 101 249 +99
26FEB26 380.00 P 4.75 4.75 4.75 4.44 -0.56 26 50 309 +50
26FEB26 390.00 P 0.00 0.00 0.00 6.34 -0.38 26 0 428 0
26FEB26 400.00 P 8.26 8.80 8.26 8.60 -0.34 25 136 337 +87
26FEB26 410.00 P 11.00 11.91 10.89 11.45 -0.30 25 308 407 +238
26FEB26 420.00 P 14.41 15.44 14.28 14.97 -0.18 25 195 452 +147
26FEB26 430.00 P 18.69 18.69 18.68 19.33 +0.01 25 30 145 +30
26FEB26 440.00 P 0.00 0.00 0.00 24.47 +0.15 25 0 91 0
26FEB26 450.00 P 0.00 0.00 0.00 30.40 -0.16 25 0 75 0
26FEB26 460.00 P 0.00 0.00 0.00 36.42 -0.52 25 0 5 0
26FEB26 470.00 P 0.00 0.00 0.00 43.10 -0.07 25 0 15 0
26FEB26 480.00 P 0.00 0.00 0.00 51.95 +1.05 26 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 61.81 +2.67 29 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 68.36 +1.15 27 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 76.84 +0.42 26 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 86.42 +0.35 28 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 96.36 +1.03 30 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 106.56 +1.76 32 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 116.35 +1.94 34 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 126.38 - 36 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 0.00 0.00 0.00 0.01 0.00 32 0 38 0
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 0.80 0.80 0.80 0.01 0.00 28 5 122 -5
30MAR26 255.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 158 0
30MAR26 275.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.11 +0.04 28 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.15 +0.04 28 0 144 0
30MAR26 290.00 P 0.00 0.00 0.00 0.19 +0.05 28 0 165 0
30MAR26 295.00 P 0.00 0.00 0.00 0.26 +0.07 28 0 303 0
30MAR26 300.00 P 1.56 1.56 1.56 0.35 +0.09 28 15 939 0
30MAR26 310.00 P 0.00 0.00 0.00 0.57 +0.11 27 0 202 0
30MAR26 320.00 P 0.00 0.00 0.00 0.95 +0.17 28 0 474 0
30MAR26 330.00 P 0.00 0.00 0.00 1.47 +0.19 27 0 361 0
30MAR26 340.00 P 0.00 0.00 0.00 2.19 +0.23 27 0 840 0
30MAR26 350.00 P 0.00 0.00 0.00 3.16 +0.22 27 0 5,620 0
30MAR26 360.00 P 0.00 0.00 0.00 4.51 +0.26 27 0 4,377 0
30MAR26 370.00 P 0.00 0.00 0.00 6.22 +0.28 27 0 894 0
30MAR26 380.00 P 8.30 8.54 8.30 8.27 +0.22 27 33 1,201 +30
30MAR26 390.00 P 0.00 0.00 0.00 10.61 +0.02 27 0 1,856 0
30MAR26 400.00 P 13.92 13.92 13.92 13.46 +0.11 27 3 3,251 +3
30MAR26 410.00 P 16.98 16.98 16.85 16.76 -0.06 26 6 2,232 +4
30MAR26 420.00 P 0.00 0.00 0.00 20.82 -0.01 26 0 1,666 0
30MAR26 430.00 P 26.71 26.71 26.71 25.67 +0.08 26 9 4,488 +9
30MAR26 440.00 P 0.00 0.00 0.00 31.37 +0.15 27 0 831 0
30MAR26 450.00 P 0.00 0.00 0.00 37.37 +0.57 27 0 634 0
30MAR26 460.00 P 0.00 0.00 0.00 42.17 -0.50 26 0 719 0
30MAR26 470.00 P 0.00 0.00 0.00 50.04 -2.22 27 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 59.50 +2.43 29 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 65.02 -0.93 27 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 75.50 +2.26 30 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 80.51 -1.38 26 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 90.06 -0.37 27 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 98.42 -1.20 27 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 107.61 -1.40 27 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 119.85 +4.10 33 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 128.56 +1.36 33 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 136.99 -3.37 31 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 148.09 +2.47 35 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 26 0 126 0
29JUN26 225.00 P 0.00 0.00 0.00 0.02 0.00 27 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.03 0.00 27 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.04 0.00 27 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.05 0.00 27 0 46 0
29JUN26 245.00 P 0.00 0.00 0.00 0.07 0.00 27 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.10 0.00 27 0 70 0
29JUN26 255.00 P 0.00 0.00 0.00 0.13 0.00 27 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.18 0.00 27 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.31 0.00 27 0 172 0
29JUN26 275.00 P 0.00 0.00 0.00 0.40 -0.01 27 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.50 -0.01 27 0 86 0
29JUN26 285.00 P 0.00 0.00 0.00 0.66 -0.01 27 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.81 -0.01 27 0 351 0
29JUN26 295.00 P 0.00 0.00 0.00 1.02 -0.01 27 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.25 -0.01 27 0 304 0
29JUN26 310.00 P 0.00 0.00 0.00 1.79 -0.02 27 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 2.62 +0.06 27 0 591 0
29JUN26 330.00 P 0.00 0.00 0.00 3.62 -0.01 27 0 828 0
29JUN26 340.00 P 0.00 0.00 0.00 4.96 -0.02 27 0 753 0
29JUN26 350.00 P 7.27 7.49 7.27 6.57 -0.01 27 65 1,535 +52
29JUN26 360.00 P 9.08 9.08 9.08 8.47 -0.01 27 1 1,100 0
29JUN26 370.00 P 0.00 0.00 0.00 10.78 -0.07 27 0 571 0
29JUN26 380.00 P 0.00 0.00 0.00 13.16 -0.14 27 0 505 0
29JUN26 390.00 P 0.00 0.00 0.00 16.10 -0.03 27 0 214 0
29JUN26 400.00 P 19.88 20.05 19.88 19.43 -0.18 26 6 901 +6
29JUN26 410.00 P 23.25 23.25 23.25 23.27 -0.14 26 1 250 -1
29JUN26 420.00 P 28.02 28.02 28.02 27.64 -0.15 26 15 1,007 0
29JUN26 430.00 P 33.08 33.08 33.08 32.71 0.00 27 15 766 0
29JUN26 440.00 P 0.00 0.00 0.00 38.18 +0.27 27 0 432 0
29JUN26 450.00 P 0.00 0.00 0.00 44.03 +0.45 27 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 51.02 +2.51 27 0 241 0
29JUN26 470.00 P 0.00 0.00 0.00 55.19 -1.20 26 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 64.30 -0.97 27 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 70.23 -0.82 26 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 80.66 +1.93 29 0 35 0
29JUN26 510.00 P 0.00 0.00 0.00 89.44 +2.41 30 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 94.31 -0.71 27 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 101.74 -1.66 26 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 110.41 -2.24 26 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 121.35 -0.22 29 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 128.56 -3.48 27 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 139.50 -1.89 30 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 148.09 +1.60 29 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.32 -0.09 27 0 57 0
29SEP26 300.00 P 0.00 0.00 0.00 2.70 -0.12 27 0 131 0
29SEP26 310.00 P 5.55 5.55 5.55 3.69 -0.02 27 1 201 +1
29SEP26 320.00 P 0.00 0.00 0.00 4.89 -0.16 27 0 126 0
29SEP26 330.00 P 0.00 0.00 0.00 6.30 -0.16 27 0 153 0
29SEP26 340.00 P 0.00 0.00 0.00 8.11 -0.20 27 0 441 0
29SEP26 350.00 P 0.00 0.00 0.00 10.08 -0.22 27 0 336 0
29SEP26 360.00 P 0.00 0.00 0.00 12.57 -0.23 27 0 122 0
29SEP26 370.00 P 0.00 0.00 0.00 15.24 -0.25 27 0 130 0
29SEP26 380.00 P 0.00 0.00 0.00 18.43 -0.26 27 0 144 0
29SEP26 390.00 P 0.00 0.00 0.00 21.86 -0.26 28 0 128 0
29SEP26 400.00 P 0.00 0.00 0.00 25.82 -0.06 28 0 142 0
29SEP26 410.00 P 0.00 0.00 0.00 30.00 0.00 28 0 110 0
29SEP26 420.00 P 0.00 0.00 0.00 34.78 -0.01 28 0 185 0
29SEP26 430.00 P 0.00 0.00 0.00 39.67 -0.16 28 0 126 0
29SEP26 440.00 P 0.00 0.00 0.00 45.28 -0.02 28 0 344 0
29SEP26 450.00 P 0.00 0.00 0.00 50.97 -0.20 28 0 374 0
29SEP26 460.00 P 0.00 0.00 0.00 57.58 -0.02 28 0 220 0
29SEP26 470.00 P 0.00 0.00 0.00 64.42 +2.36 29 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 71.17 -0.22 29 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 79.08 +0.46 29 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 84.38 +0.98 28 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 94.70 +2.68 30 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 102.70 +1.51 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 108.98 +0.76 29 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 116.97 +1.87 29 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 124.06 -1.90 28 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 137.15 +2.46 32 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 141.30 -0.14 28 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 152.58 -1.07 31 0 20 0
TOTAL PUT 6,356 202,908 +2,787
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 27.58
27NOV25 17.00 C 0.00 0.00 0.00 10.83 -0.68 157 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 10.11 -0.68 78 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 9.61 -0.68 71 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 9.12 -0.67 80 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 8.76 -0.65 116 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 8.14 -0.65 81 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 7.61 -0.68 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 6.68 -0.83 76 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 5.77 -0.70 78 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 4.75 -0.71 64 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 3.73 -0.68 50 0 58 0
27NOV25 25.00 C 0.00 0.00 0.00 2.63 -0.64 23 0 21 0
27NOV25 26.00 C 0.00 0.00 0.00 1.71 -0.61 25 0 40 0
27NOV25 27.00 C 0.00 0.00 0.00 0.90 -0.52 23 0 141 0
27NOV25 28.00 C 0.37 0.37 0.32 0.37 -0.33 23 33 113 +15
27NOV25 29.00 C 0.18 0.18 0.18 0.11 -0.17 22 3 253 0
27NOV25 30.00 C 0.00 0.00 0.00 0.03 -0.06 23 0 208 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 35 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.32 -0.52 98 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.60 -0.68 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.30 -0.57 86 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.83 -0.68 85 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.33 -0.51 80 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.84 -0.61 77 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.38 -0.47 76 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.82 -0.61 66 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.16 -0.63 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.86 -0.55 62 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.88 -0.63 56 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.77 -0.70 39 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.75 -0.71 31 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.84 -0.57 31 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 2.89 -0.58 26 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.02 -0.54 23 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.31 -0.44 22 0 200 0
30DEC25 28.00 C 0.00 0.00 0.00 0.78 -0.34 22 0 23 0
30DEC25 29.00 C 0.43 0.43 0.43 0.43 -0.23 22 1 109 0
30DEC25 30.00 C 0.20 0.20 0.20 0.22 -0.15 22 15 124 0
30DEC25 31.00 C 0.15 0.15 0.15 0.10 -0.09 22 15 15 +15
30DEC25 32.00 C 0.00 0.00 0.00 0.04 -0.05 22 0 3 0
30DEC25 33.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.84 -0.65 56 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.45 -0.44 61 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.92 -0.51 56 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.31 -0.55 44 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.86 -0.55 45 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.88 -0.63 40 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.93 -0.54 37 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.75 -0.85 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.85 -0.70 21 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.06 -0.56 24 0 12 0
29JAN26 26.00 C 2.10 2.10 2.10 2.25 -0.51 23 15 52 0
29JAN26 27.00 C 0.00 0.00 0.00 1.59 -0.42 22 0 68 0
29JAN26 28.00 C 0.00 0.00 0.00 1.04 -0.36 22 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.67 -0.24 22 0 55 0
29JAN26 30.00 C 0.55 0.55 0.47 0.40 -0.19 22 5 60 +5
29JAN26 31.00 C 0.00 0.00 0.00 0.23 -0.13 22 0 42 0
29JAN26 32.00 C 0.00 0.00 0.00 0.12 -0.09 22 0 15 0
29JAN26 33.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.03 -0.03 22 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.92 -0.77 45 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.52 -0.66 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.86 -0.66 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.88 -0.78 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.93 -0.61 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.79 -0.87 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.97 -0.78 21 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.25 -0.57 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.45 -0.56 23 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.80 -0.41 22 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.27 -0.34 22 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.87 -0.26 22 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.58 -0.19 22 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.37 -0.16 22 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.23 -0.10 22 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.13 -0.07 22 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.08 -0.04 22 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.36 -0.62 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.91 -0.62 52 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.38 -0.61 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.88 -0.63 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.44 -0.62 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.84 -0.71 31 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.45 -0.59 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.95 -0.74 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.52 -0.66 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.97 -0.62 34 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.05 -0.61 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.08 -0.59 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.16 -0.50 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.12 -0.69 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.45 -0.52 24 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.73 -0.48 24 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.04 -0.44 22 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.52 -0.36 22 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 1.11 -0.29 22 0 0 0
30MAR26 30.00 C 0.70 0.70 0.70 0.77 -0.25 22 64 64 +54
30MAR26 31.00 C 0.00 0.00 0.00 0.56 -0.15 22 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.38 -0.13 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.25 -0.10 22 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.16 -0.07 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.93 -0.68 40 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.50 -0.62 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.98 -0.68 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.54 -0.65 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.06 -0.58 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.55 -0.67 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.08 -0.66 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.58 -0.63 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.16 -0.58 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.18 -0.64 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.29 -0.57 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.37 -0.55 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.54 -0.54 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.74 -0.52 24 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.06 -0.49 24 0 12 0
29JUN26 27.00 C 0.00 0.00 0.00 2.40 -0.48 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.89 -0.39 22 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 1.47 -0.33 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.09 -0.32 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.84 -0.21 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.64 -0.20 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.49 -0.12 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.35 -0.10 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.25 -0.09 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.18 -0.07 23 0 1 0
29JUN26 37.00 C 0.18 0.18 0.18 0.13 -0.05 23 12 12 +12
29SEP26 17.50 C 0.00 0.00 0.00 10.54 -0.65 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.06 -0.58 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.55 -0.67 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.08 -0.66 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.58 -0.66 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.16 -0.58 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.23 -0.60 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.30 -0.63 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.54 -0.50 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.65 -0.52 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.00 -0.43 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.38 -0.36 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.84 -0.43 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.36 -0.39 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.96 -0.34 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.57 -0.34 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.28 -0.25 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.04 -0.22 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.84 -0.18 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.68 -0.16 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.54 -0.13 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 -0.11 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.34 -0.10 24 0 0 0
TOTAL CALL 163 2,004 +101
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 109 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 94 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 154 0
27NOV25 25.00 P 0.03 0.03 0.03 0.01 0.00 23 40 89 -32
27NOV25 26.00 P 0.00 0.00 0.00 0.07 +0.04 23 0 155 0
27NOV25 27.00 P 0.00 0.00 0.00 0.27 +0.14 22 0 196 0
27NOV25 28.00 P 0.45 0.45 0.45 0.74 +0.31 22 1 75 0
27NOV25 29.00 P 0.00 0.00 0.00 1.51 +0.49 23 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 2.42 +0.57 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 3.52 +0.75 43 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 4.42 +0.57 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 5.42 +0.68 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 6.42 +0.68 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.42 +0.51 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.42 +0.64 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.42 +0.63 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 174 0
30DEC25 25.00 P 0.00 0.00 0.00 0.11 +0.05 22 0 91 0
30DEC25 26.00 P 0.24 0.24 0.24 0.29 +0.12 22 30 256 0
30DEC25 27.00 P 0.42 0.50 0.42 0.59 +0.19 22 26 197 +2
30DEC25 28.00 P 0.00 0.00 0.00 1.07 +0.31 22 0 268 0
30DEC25 29.00 P 0.00 0.00 0.00 1.73 +0.42 22 0 13 0
30DEC25 30.00 P 0.00 0.00 0.00 2.51 +0.48 21 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.55 +0.76 28 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.53 +0.68 33 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.53 +0.69 37 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.61 +0.71 46 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.42 +0.51 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.42 +0.64 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.42 +0.63 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 23.00 P 0.08 0.08 0.08 0.04 +0.02 22 2 2 +2
29JAN26 24.00 P 0.00 0.00 0.00 0.10 +0.04 22 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.22 +0.08 22 0 45 0
29JAN26 26.00 P 0.44 0.46 0.44 0.45 +0.15 22 45 155 +45
29JAN26 27.00 P 0.69 0.69 0.69 0.78 +0.21 22 15 65 +15
29JAN26 28.00 P 1.28 1.28 1.28 1.26 +0.31 22 2 2 +2
29JAN26 29.00 P 0.00 0.00 0.00 1.90 +0.42 22 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.64 +0.46 22 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.55 +0.62 24 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.56 +0.71 28 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.53 +0.69 31 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.61 +0.71 38 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.42 +0.51 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.42 +0.64 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.42 +0.45 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.08 +0.03 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.16 +0.05 22 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.32 +0.10 22 0 45 0
26FEB26 26.00 P 0.58 0.58 0.58 0.59 +0.17 22 15 16 +15
26FEB26 27.00 P 0.00 0.00 0.00 0.93 +0.22 22 0 1 0
26FEB26 28.00 P 0.00 0.00 0.00 1.41 +0.31 21 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.02 +0.39 22 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.71 +0.41 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.55 +0.45 21 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.56 +0.71 25 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.53 +0.69 28 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.61 +0.71 34 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.42 +0.51 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.42 +0.64 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.49 +0.52 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 +0.03 23 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.14 +0.05 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.26 +0.08 22 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.47 +0.14 23 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.76 +0.20 23 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.12 +0.23 22 0 0 0
30MAR26 28.00 P 1.60 1.60 1.60 1.61 +0.33 22 2 2 +2
30MAR26 29.00 P 0.00 0.00 0.00 2.20 +0.40 22 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 2.84 +0.40 21 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.65 +0.49 22 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.56 +0.61 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.53 +0.69 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.61 +0.71 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.45 +0.54 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.57 +0.78 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.49 +0.52 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 +0.06 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.42 +0.10 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.64 +0.13 23 0 9 0
29JUN26 25.00 P 0.00 0.00 0.00 0.95 +0.18 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.34 +0.24 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.76 +0.27 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.30 +0.33 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.92 +0.39 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.51 +0.35 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.29 +0.45 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.06 +0.46 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.98 +0.59 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.84 +0.63 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.76 +0.55 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.57 +0.51 18 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.62 +0.65 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 +0.03 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 +0.04 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.32 +0.06 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.49 +0.09 24 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.72 +0.13 24 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.00 +0.16 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.36 +0.21 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.78 +0.25 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.20 +0.28 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.73 +0.31 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.44 +0.47 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.12 +0.53 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.85 +0.46 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.62 +0.49 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.45 +0.54 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.30 +0.56 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.19 +0.59 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.10 +0.61 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.03 +0.62 30 0 0 0
TOTAL PUT 178 3,245 +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$ 112.40
14NOV25 77.50 C 0.00 0.00 0.00 35.19 +1.94 226 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 32.69 +2.16 210 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 30.19 +2.16 193 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 27.69 +1.99 178 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 25.19 +2.16 162 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 22.70 +2.16 148 0 0 0
14NOV25 92.50 C 0.00 0.00 0.00 20.20 +2.19 132 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 17.70 +2.12 118 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 15.20 +2.16 103 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 12.70 +2.15 88 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 10.23 +2.16 75 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 7.74 +2.12 60 0 6 0
14NOV25 107.50 C 5.10 5.15 5.04 5.13 +1.75 39 21 69 -5
14NOV25 110.00 C 2.45 2.97 2.45 2.86 +1.54 32 192 861 -102
14NOV25 112.50 C 0.87 1.16 0.87 0.87 +0.46 22 485 467 +194
14NOV25 115.00 C 0.25 0.36 0.22 0.30 +0.19 28 199 240 +131
14NOV25 117.50 C 0.11 0.11 0.11 0.14 +0.11 35 87 125 0
14NOV25 120.00 C 0.00 0.00 0.00 0.08 +0.07 42 0 100 0
14NOV25 122.50 C 0.00 0.00 0.00 0.06 +0.05 49 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
14NOV25 127.50 C 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
14NOV25 130.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
14NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 32.69 +1.95 110 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 30.19 +2.10 101 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 27.69 +1.99 93 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 25.19 +1.93 84 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 22.70 +2.11 77 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 20.20 +2.10 69 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 17.70 +2.10 61 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 15.20 +2.07 53 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 12.72 +2.11 46 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 10.23 +2.08 38 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 7.74 +1.91 31 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 5.29 +1.64 24 0 0 0
21NOV25 110.00 C 3.25 3.25 3.25 3.25 +1.28 23 1 6 +1
21NOV25 112.50 C 1.65 1.65 1.53 1.48 +0.53 19 60 65 +60
21NOV25 115.00 C 0.78 0.78 0.69 0.70 +0.22 22 177 182 +176
21NOV25 117.50 C 0.30 0.30 0.30 0.31 +0.06 23 8 38 +8
21NOV25 120.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 50 0
21NOV25 122.50 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
21NOV25 125.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
21NOV25 127.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
21NOV25 130.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
21NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 65.00 C 47.80 47.80 47.76 47.50 +1.79 0 350 350 +350
27NOV25 67.50 C 45.18 45.38 44.88 45.37 +2.26 136 489 489 +489
27NOV25 70.00 C 0.00 0.00 0.00 42.65 +1.67 109 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 40.01 +1.52 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 37.52 +1.90 62 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 35.19 +1.69 91 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 32.69 +1.68 84 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 30.19 +1.66 77 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 27.69 +1.99 70 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 25.43 +2.17 76 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 22.70 +2.05 58 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 20.55 +2.39 66 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 18.09 +2.04 60 0 10 0
27NOV25 97.50 C 0.00 0.00 0.00 15.38 +1.79 46 0 379 0
27NOV25 100.00 C 0.00 0.00 0.00 12.72 +1.66 34 0 79 0
27NOV25 102.50 C 10.50 10.50 10.50 10.23 +1.63 28 4 2,746 0
27NOV25 105.00 C 7.90 8.34 7.77 8.06 +1.81 30 45 6,400 -8
27NOV25 107.50 C 5.61 5.61 5.61 5.65 +1.70 24 26 2,684 +13
27NOV25 110.00 C 3.40 3.75 3.40 3.62 +1.27 22 96 5,252 +27
27NOV25 112.50 C 1.63 2.10 1.63 1.94 +0.72 20 280 4,409 +78
27NOV25 115.00 C 0.82 1.13 0.82 1.00 +0.42 20 793 4,752 -448
27NOV25 117.50 C 0.45 0.63 0.45 0.47 +0.22 21 1,733 3,999 +326
27NOV25 120.00 C 0.32 0.32 0.26 0.21 +0.08 22 223 1,241 +14
27NOV25 122.50 C 0.16 0.18 0.16 0.09 +0.01 22 467 1,510 +206
27NOV25 125.00 C 0.12 0.12 0.12 0.05 0.00 24 50 426 -50
27NOV25 127.50 C 0.00 0.00 0.00 0.03 0.00 26 0 473 0
27NOV25 130.00 C 0.00 0.00 0.00 0.02 0.00 28 0 906 0
27NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 29 0 210 0
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 400 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 280 0
30DEC25 47.00 C 0.00 0.00 0.00 65.78 +1.66 110 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 64.79 +1.66 108 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 63.79 +1.69 105 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 62.80 +1.69 103 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 60.68 +2.09 119 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 57.83 +1.69 93 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 55.35 +1.69 88 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 52.87 +2.08 84 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 50.48 +2.18 84 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 47.93 +2.11 76 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 45.44 +2.11 71 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 42.97 +1.99 68 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 40.85 +2.28 76 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 37.68 +1.56 0 0 75 0
30DEC25 77.50 C 0.00 0.00 0.00 35.56 +2.06 57 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 33.08 +1.92 53 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 30.62 +1.88 50 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 28.06 +1.58 44 0 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 25.43 +1.66 35 0 2,160 0
30DEC25 90.00 C 0.00 0.00 0.00 22.89 +1.24 28 0 4,114 0
30DEC25 92.50 C 0.00 0.00 0.00 20.55 +1.49 31 0 5,235 0
30DEC25 95.00 C 18.50 18.50 18.50 18.30 +1.69 33 1,166 7,472 -1,166
30DEC25 97.50 C 0.00 0.00 0.00 15.90 +1.71 30 2,500 10,779 0
30DEC25 100.00 C 13.70 13.70 13.70 13.66 +1.81 29 20 1,165 0
30DEC25 102.50 C 11.28 11.33 11.28 11.28 +1.98 26 24 7,347 -3
30DEC25 105.00 C 8.80 9.20 8.80 8.70 +1.27 21 5 5,648 0
30DEC25 107.50 C 6.30 7.05 6.30 6.89 +1.72 22 59 2,981 +27
30DEC25 110.00 C 4.79 5.15 4.79 5.08 +1.32 21 32 4,338 +8
30DEC25 112.50 C 3.37 3.54 3.31 3.47 +0.92 19 70 4,301 +10
30DEC25 115.00 C 2.15 2.44 2.15 2.35 +0.62 19 194 11,468 -74
30DEC25 117.50 C 1.44 1.71 1.44 1.51 +0.40 19 329 7,190 -23
30DEC25 120.00 C 1.01 1.08 1.01 0.93 +0.23 19 606 1,608 +482
30DEC25 122.50 C 0.69 0.74 0.69 0.54 +0.11 19 166 750 +40
30DEC25 125.00 C 0.46 0.49 0.46 0.30 +0.04 19 43 858 +3
30DEC25 127.50 C 0.34 0.34 0.34 0.16 +0.01 19 1 301 +1
30DEC25 130.00 C 0.25 0.25 0.24 0.08 -0.01 19 197 729 +197
30DEC25 132.50 C 0.19 0.19 0.19 0.04 -0.01 19 12 172 +12
30DEC25 135.00 C 0.14 0.14 0.14 0.02 -0.01 19 25 25 +25
30DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 85 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 21 0 110 0
29JAN26 70.00 C 0.00 0.00 0.00 42.97 +1.93 41 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 40.85 +2.05 55 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 38.35 +1.85 51 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 35.90 +1.28 48 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 33.57 +1.50 48 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 31.02 +1.53 43 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 28.59 +2.11 41 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 26.11 +2.33 37 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 22.89 +1.03 0 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 21.32 +1.78 33 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 18.88 +2.27 30 0 51 0
29JAN26 97.50 C 0.00 0.00 0.00 16.60 +1.85 29 0 63 0
29JAN26 100.00 C 14.20 14.20 14.20 14.27 +1.75 26 25 110 -25
29JAN26 102.50 C 11.42 11.42 11.42 12.04 +1.67 25 2 359 -2
29JAN26 105.00 C 9.79 9.79 9.79 9.79 +1.41 22 5 4,118 -5
29JAN26 107.50 C 7.78 7.85 7.78 7.93 +1.37 22 85 430 +15
29JAN26 110.00 C 5.47 6.15 5.47 6.02 +1.17 20 15 1,052 -15
29JAN26 112.50 C 4.80 4.80 4.50 4.60 +1.11 20 298 829 -39
29JAN26 115.00 C 3.32 3.50 3.30 3.44 +0.78 20 33 2,554 +2
29JAN26 117.50 C 2.44 2.65 2.44 2.50 +0.55 20 81 7,566 +44
29JAN26 120.00 C 1.97 1.97 1.85 1.80 +0.39 20 448 2,193 +443
29JAN26 122.50 C 1.38 1.42 1.38 1.26 +0.24 20 303 910 +284
29JAN26 125.00 C 1.00 1.03 1.00 0.86 +0.13 20 7 1,917 +6
29JAN26 127.50 C 0.73 0.78 0.73 0.58 +0.06 20 4 545 +2
29JAN26 130.00 C 0.59 0.60 0.58 0.38 +0.01 20 255 512 +250
29JAN26 132.50 C 0.00 0.00 0.00 0.25 -0.01 20 0 11 0
29JAN26 135.00 C 0.00 0.00 0.00 0.16 -0.03 20 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.10 -0.04 20 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 25 0
26FEB26 77.50 C 0.00 0.00 0.00 36.19 +1.57 43 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 33.75 +1.45 41 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 31.34 +1.85 39 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 28.94 +1.68 37 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 26.62 +2.01 36 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 24.24 +2.04 34 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 21.78 +1.87 31 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 19.43 +2.79 29 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 16.60 +1.29 23 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 14.49 +1.54 23 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 12.77 +1.64 24 0 35 0
26FEB26 105.00 C 0.00 0.00 0.00 10.72 +1.46 23 0 664 0
26FEB26 107.50 C 0.00 0.00 0.00 8.83 +1.35 22 0 410 0
26FEB26 110.00 C 0.00 0.00 0.00 7.09 +1.12 21 0 935 0
26FEB26 112.50 C 5.60 5.65 5.53 5.70 +0.98 21 367 566 +336
26FEB26 115.00 C 4.47 4.47 4.38 4.50 +0.87 21 5 242 +1
26FEB26 117.50 C 3.38 3.39 3.38 3.39 +0.60 20 31 297 +31
26FEB26 120.00 C 2.62 2.70 2.62 2.67 +0.54 21 35 192 +35
26FEB26 122.50 C 2.04 2.09 2.04 2.00 +0.36 20 60 127 +60
26FEB26 125.00 C 0.00 0.00 0.00 1.48 +0.23 20 0 19 0
26FEB26 127.50 C 0.00 0.00 0.00 1.08 +0.15 20 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 0.77 +0.08 20 0 34 0
26FEB26 132.50 C 0.80 0.80 0.80 0.54 +0.04 20 4 4 +4
26FEB26 135.00 C 0.00 0.00 0.00 0.38 +0.01 20 0 80 0
26FEB26 137.50 C 0.00 0.00 0.00 0.26 -0.01 20 0 2 0
26FEB26 140.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 65.92 +1.80 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 64.93 +1.80 44 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 63.94 +1.84 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 62.95 +1.84 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 60.68 +2.09 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 58.01 +1.69 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 55.53 +1.83 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 53.06 +1.83 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 50.59 +1.97 31 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 48.72 +2.33 60 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 45.64 +1.66 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 43.17 +1.66 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 41.76 +2.96 57 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 39.38 +2.73 54 0 238 0
30MAR26 77.50 C 36.37 36.37 36.37 36.37 +1.75 44 2 259 -2
30MAR26 80.00 C 0.00 0.00 0.00 34.30 +2.00 46 0 235 0
30MAR26 82.50 C 0.00 0.00 0.00 31.67 +1.85 41 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 29.25 +1.94 39 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 26.62 +1.80 34 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 24.29 +1.93 32 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 21.86 +1.90 30 0 1,524 0
30MAR26 95.00 C 0.00 0.00 0.00 19.48 +1.86 28 0 892 0
30MAR26 97.50 C 0.00 0.00 0.00 17.18 +1.81 26 0 2,346 0
30MAR26 100.00 C 0.00 0.00 0.00 14.97 +1.73 25 0 4,230 0
30MAR26 102.50 C 11.24 12.96 11.24 12.87 +1.63 24 2 1,797 -2
30MAR26 105.00 C 0.00 0.00 0.00 10.88 +1.49 23 0 2,909 0
30MAR26 107.50 C 0.00 0.00 0.00 8.83 +1.14 21 0 2,924 0
30MAR26 110.00 C 7.42 7.44 7.30 7.44 +1.34 22 1,755 6,399 +1,749
30MAR26 112.50 C 6.04 6.04 6.04 5.98 +1.05 21 30 5,074 -30
30MAR26 115.00 C 0.00 0.00 0.00 4.70 +0.74 21 0 3,128 0
30MAR26 117.50 C 3.77 3.81 3.77 3.80 +0.64 21 9 312 +8
30MAR26 120.00 C 3.05 3.10 3.00 3.00 +0.50 21 3 11,590 -1
30MAR26 122.50 C 0.00 0.00 0.00 2.44 +0.45 22 0 870 0
30MAR26 125.00 C 1.75 1.93 1.75 1.95 +0.43 22 22 320 -1
30MAR26 127.50 C 0.00 0.00 0.00 1.56 +0.33 22 0 711 0
30MAR26 130.00 C 0.00 0.00 0.00 1.24 +0.26 22 0 193 0
30MAR26 132.50 C 0.00 0.00 0.00 1.01 +0.23 23 0 154 0
30MAR26 135.00 C 0.00 0.00 0.00 0.82 +0.21 23 0 130 0
30MAR26 137.50 C 0.00 0.00 0.00 0.66 +0.17 24 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.54 +0.15 24 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 53.07 +1.84 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 50.60 +1.90 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 48.72 +2.33 51 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.65 +1.67 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.18 +1.67 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.76 +2.52 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.38 +2.73 45 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 36.37 +1.75 37 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 34.30 +2.00 38 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 31.67 +1.75 34 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 29.25 +1.94 32 0 61 0
29JUN26 87.50 C 0.00 0.00 0.00 26.64 +1.82 29 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 24.34 +1.98 27 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 21.97 +1.70 26 0 136 0
29JUN26 95.00 C 0.00 0.00 0.00 19.48 +1.41 23 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 17.50 +1.83 23 0 390 0
29JUN26 100.00 C 0.00 0.00 0.00 15.44 +1.37 23 0 773 0
29JUN26 102.50 C 0.00 0.00 0.00 13.50 +1.53 22 0 257 0
29JUN26 105.00 C 0.00 0.00 0.00 11.70 +1.50 22 0 2,962 0
29JUN26 107.50 C 0.00 0.00 0.00 9.97 +1.25 21 0 80 0
29JUN26 110.00 C 8.28 8.30 8.27 8.48 +1.21 21 4 4,553 +1
29JUN26 112.50 C 0.00 0.00 0.00 7.16 +1.03 20 0 4,732 0
29JUN26 115.00 C 0.00 0.00 0.00 5.99 +0.88 20 2,500 2,903 +2,493
29JUN26 117.50 C 0.00 0.00 0.00 5.04 +0.79 20 0 160 0
29JUN26 120.00 C 4.09 4.09 4.09 4.23 +0.68 20 1 70 +1
29JUN26 122.50 C 0.00 0.00 0.00 3.48 +0.52 20 0 0 0
29JUN26 125.00 C 2.93 2.93 2.93 2.93 +0.44 21 1 51 +1
29JUN26 127.50 C 0.00 0.00 0.00 2.40 +0.38 20 0 0 0
29JUN26 130.00 C 2.08 2.08 2.08 2.07 +0.41 21 3 117 +3
29JUN26 132.50 C 0.00 0.00 0.00 1.71 +0.36 21 0 9 0
29JUN26 135.00 C 0.00 0.00 0.00 1.39 +0.29 21 0 40 0
29JUN26 137.50 C 0.00 0.00 0.00 1.13 +0.24 21 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 0.91 +0.20 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.18 +1.67 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.76 +2.52 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.38 +2.73 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.37 +1.75 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.30 +2.00 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.67 +1.75 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.25 +1.94 27 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 26.64 +1.47 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.34 +1.44 23 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 21.97 +1.26 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.79 +1.04 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 18.23 +1.84 22 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 16.02 +1.84 21 0 105 0
29SEP26 102.50 C 0.00 0.00 0.00 14.42 +1.43 21 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 12.70 +1.21 21 0 28 0
29SEP26 107.50 C 0.00 0.00 0.00 10.94 +1.09 20 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 9.61 +1.05 20 0 124 0
29SEP26 112.50 C 0.00 0.00 0.00 8.43 +1.01 20 0 310 0
29SEP26 115.00 C 7.26 7.26 7.26 7.35 +0.94 20 4 8 +4
29SEP26 117.50 C 6.16 6.18 6.14 6.43 +0.82 20 246 497 +246
29SEP26 120.00 C 5.27 5.27 5.27 5.63 +0.73 20 1 108 0
29SEP26 122.50 C 0.00 0.00 0.00 4.89 +0.61 20 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.27 +0.54 20 0 26 0
29SEP26 127.50 C 0.00 0.00 0.00 3.69 +0.44 20 0 4 0
29SEP26 130.00 C 0.00 0.00 0.00 3.21 +0.38 20 0 2 0
29SEP26 132.50 C 2.64 2.64 2.64 2.77 +0.32 21 2 32 +2
29SEP26 135.00 C 2.15 2.30 2.15 2.39 +0.24 21 67 62 -52
29SEP26 137.50 C 0.00 0.00 0.00 2.07 +0.21 21 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 1.82 +0.19 21 0 20 0
TOTAL CALL 17,950 216,454 +6,846
14NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 67 0
14NOV25 97.50 P 0.00 0.00 0.00 0.02 +0.01 67 0 75 0
14NOV25 100.00 P 0.00 0.00 0.00 0.04 +0.03 62 0 192 0
14NOV25 102.50 P 0.04 0.04 0.04 0.05 +0.02 52 5 714 0
14NOV25 105.00 P 0.00 0.00 0.00 0.08 0.00 44 0 1,068 0
14NOV25 107.50 P 0.07 0.07 0.06 0.16 -0.07 37 110 250 -2
14NOV25 110.00 P 0.27 0.27 0.18 0.33 -0.39 28 118 671 +31
14NOV25 112.50 P 1.00 1.05 0.82 0.88 -1.41 20 86 117 +77
14NOV25 115.00 P 2.78 2.78 2.65 2.88 -1.70 28 36 43 +31
14NOV25 117.50 P 0.00 0.00 0.00 5.32 -1.69 41 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 7.66 -1.84 42 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 10.14 -1.86 49 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 12.62 -1.93 55 0 0 0
14NOV25 127.50 P 0.00 0.00 0.00 15.12 -1.88 64 0 0 0
14NOV25 130.00 P 0.00 0.00 0.00 17.61 -1.89 68 0 0 0
14NOV25 132.50 P 0.00 0.00 0.00 20.11 -1.96 76 0 0 0
14NOV25 135.00 P 0.00 0.00 0.00 22.61 -2.06 84 0 0 0
14NOV25 137.50 P 0.00 0.00 0.00 25.11 -2.01 91 0 0 0
14NOV25 140.00 P 0.00 0.00 0.00 27.61 -2.06 98 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
21NOV25 100.00 P 0.08 0.08 0.08 0.04 +0.03 34 5 55 0
21NOV25 102.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 64 0
21NOV25 105.00 P 0.15 0.15 0.15 0.13 -0.03 27 5 46 +5
21NOV25 107.50 P 0.00 0.00 0.00 0.28 -0.21 24 0 0 0
21NOV25 110.00 P 0.68 0.73 0.55 0.63 -0.64 21 54 54 +49
21NOV25 112.50 P 1.37 1.54 1.36 1.40 -1.39 18 129 119 +119
21NOV25 115.00 P 0.00 0.00 0.00 3.09 -1.75 20 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 5.32 -1.85 23 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 7.69 -1.87 26 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 10.14 -1.88 29 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 12.62 -1.93 33 0 0 0
21NOV25 127.50 P 0.00 0.00 0.00 15.12 -1.88 38 0 0 0
21NOV25 130.00 P 0.00 0.00 0.00 17.61 -1.93 41 0 0 0
21NOV25 132.50 P 0.00 0.00 0.00 20.11 -1.96 46 0 0 0
21NOV25 135.00 P 0.00 0.00 0.00 22.61 -2.15 50 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 25.11 -2.33 55 0 0 0
21NOV25 140.00 P 0.00 0.00 0.00 27.61 -2.06 59 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 763 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 164 0
27NOV25 70.00 P 0.01 0.01 0.01 0.01 0.00 80 125 663 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 176 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,197 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 581 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,746 0
27NOV25 82.50 P 0.01 0.01 0.01 0.01 0.00 54 805 2,179 +580
27NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,491 0
27NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,434 0
27NOV25 90.00 P 0.06 0.06 0.05 0.01 0.00 40 262 6,128 -1
27NOV25 92.50 P 0.07 0.07 0.07 0.01 0.00 35 220 2,942 -220
27NOV25 95.00 P 0.00 0.00 0.00 0.02 0.00 33 0 8,569 0
27NOV25 97.50 P 0.12 0.12 0.10 0.04 0.00 32 123 3,518 +15
27NOV25 100.00 P 0.14 0.15 0.13 0.07 -0.01 29 39 6,186 -1
27NOV25 102.50 P 0.19 0.20 0.17 0.14 -0.04 27 20 5,285 -12
27NOV25 105.00 P 0.27 0.30 0.24 0.26 -0.13 25 21 2,667 +6
27NOV25 107.50 P 0.49 0.50 0.40 0.50 -0.30 23 472 2,162 -11
27NOV25 110.00 P 0.91 0.95 0.80 0.96 -0.60 21 1,372 1,791 +1,077
27NOV25 112.50 P 2.12 2.12 1.64 1.77 -1.17 19 475 403 +325
27NOV25 115.00 P 3.23 3.28 3.12 3.46 -1.38 20 8 35 +3
27NOV25 117.50 P 0.00 0.00 0.00 5.32 -1.85 19 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 7.69 -1.87 21 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 10.14 -1.88 24 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 12.62 -1.93 27 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 15.12 -1.88 32 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 17.61 -1.93 34 0 300 0
27NOV25 132.50 P 0.00 0.00 0.00 20.11 -1.96 38 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 22.61 -2.15 42 0 60 0
27NOV25 137.50 P 0.00 0.00 0.00 25.11 -2.33 45 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 27.61 -2.06 49 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,097 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,090 0
30DEC25 60.00 P 0.01 0.01 0.01 0.01 0.00 60 80 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 512 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 894 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 776 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,678 0
30DEC25 72.50 P 0.05 0.05 0.04 0.01 0.00 43 200 2,698 0
30DEC25 75.00 P 0.06 0.06 0.06 0.01 0.00 40 260 4,579 +260
30DEC25 77.50 P 0.08 0.08 0.08 0.01 0.00 37 25 4,517 0
30DEC25 80.00 P 0.11 0.11 0.10 0.01 -0.01 34 2 14,950 -1
30DEC25 82.50 P 0.15 0.15 0.15 0.02 -0.01 33 50 2,311 +7
30DEC25 85.00 P 0.18 0.18 0.14 0.03 -0.01 32 253 9,910 +100
30DEC25 87.50 P 0.21 0.21 0.20 0.04 -0.02 30 27 3,583 -27
30DEC25 90.00 P 0.23 0.23 0.21 0.06 -0.03 28 12 30,600 0
30DEC25 92.50 P 0.00 0.00 0.00 0.10 -0.04 27 0 11,607 0
30DEC25 95.00 P 0.33 0.33 0.30 0.16 -0.06 26 1,304 10,340 +1,263
30DEC25 97.50 P 0.37 0.39 0.37 0.26 -0.09 25 2,532 10,702 +2,472
30DEC25 100.00 P 0.50 0.50 0.45 0.41 -0.14 24 83 5,340 +49
30DEC25 102.50 P 0.63 0.63 0.57 0.59 -0.20 23 36 9,011 +10
30DEC25 105.00 P 0.90 0.90 0.83 0.90 -0.28 22 74 6,670 +3
30DEC25 107.50 P 1.21 1.30 1.18 1.36 -0.40 21 408 2,023 +157
30DEC25 110.00 P 2.02 2.02 1.85 2.01 -0.57 19 71 1,258 +66
30DEC25 112.50 P 2.78 3.00 2.78 2.91 -1.01 18 801 1,117 +755
30DEC25 115.00 P 0.00 0.00 0.00 4.28 -1.48 18 0 204 0
30DEC25 117.50 P 6.00 6.00 6.00 5.93 -1.52 17 2 94 0
30DEC25 120.00 P 8.30 8.30 8.10 8.03 -1.69 18 6 72 +1
30DEC25 122.50 P 0.00 0.00 0.00 10.17 -1.88 17 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 12.63 -1.92 19 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 15.12 -1.88 21 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 17.61 -1.93 23 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 20.11 -1.96 26 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 22.61 -2.15 28 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 25.11 -2.33 30 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 27.61 -2.06 33 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 225 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 203 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 58 0
29JAN26 80.00 P 0.00 0.00 0.00 0.02 0.00 29 0 476 0
29JAN26 82.50 P 0.00 0.00 0.00 0.04 0.00 28 0 146 0
29JAN26 85.00 P 0.29 0.29 0.29 0.05 -0.01 27 6 530 +6
29JAN26 87.50 P 0.34 0.34 0.34 0.09 -0.01 27 4 202 +4
29JAN26 90.00 P 0.41 0.42 0.41 0.14 -0.02 26 32 1,268 -30
29JAN26 92.50 P 0.47 0.48 0.47 0.21 -0.05 25 42 1,061 +42
29JAN26 95.00 P 0.58 0.58 0.56 0.33 -0.07 24 191 1,194 +60
29JAN26 97.50 P 0.70 0.70 0.65 0.49 -0.13 24 112 2,735 +1
29JAN26 100.00 P 0.99 0.99 0.82 0.72 -0.20 23 30 2,282 -5
29JAN26 102.50 P 1.05 1.07 1.05 1.05 -0.21 22 38 1,178 -33
29JAN26 105.00 P 1.41 1.44 1.38 1.41 -0.39 21 5 1,929 -2
29JAN26 107.50 P 1.92 1.99 1.92 1.98 -0.53 20 33 1,737 0
29JAN26 110.00 P 2.63 2.73 2.61 2.71 -0.70 19 86 918 +52
29JAN26 112.50 P 0.00 0.00 0.00 3.66 -1.01 19 0 192 0
29JAN26 115.00 P 4.94 5.00 4.90 5.02 -1.12 18 45 37 +29
29JAN26 117.50 P 6.58 6.61 6.58 6.82 -1.20 19 6 56 +6
29JAN26 120.00 P 0.00 0.00 0.00 8.54 -1.67 19 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 10.68 -1.46 20 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 12.87 -1.81 20 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 15.13 -1.93 19 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 17.61 -1.93 20 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 20.11 -1.96 22 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 22.61 -2.15 24 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 25.11 -2.33 26 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 27.61 -2.06 28 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 50 0
26FEB26 80.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 30 0
26FEB26 82.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 182 0
26FEB26 85.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 107 0
26FEB26 87.50 P 0.00 0.00 0.00 0.16 +0.02 25 0 80 0
26FEB26 90.00 P 0.00 0.00 0.00 0.24 0.00 25 0 89 0
26FEB26 92.50 P 0.00 0.00 0.00 0.37 -0.01 24 0 175 0
26FEB26 95.00 P 0.82 0.82 0.82 0.54 -0.05 24 10 259 +10
26FEB26 97.50 P 0.00 0.00 0.00 0.78 -0.10 23 0 173 0
26FEB26 100.00 P 1.24 1.25 1.22 1.10 -0.18 23 330 424 +250
26FEB26 102.50 P 1.58 1.59 1.58 1.53 -0.28 22 38 237 +35
26FEB26 105.00 P 2.04 2.04 2.02 1.95 -0.41 21 33 51 +24
26FEB26 107.50 P 2.62 2.66 2.62 2.61 -0.57 21 33 175 +33
26FEB26 110.00 P 3.46 3.52 3.43 3.43 -0.75 20 66 129 +66
26FEB26 112.50 P 4.55 4.55 4.37 4.43 -0.94 20 130 153 +117
26FEB26 115.00 P 0.00 0.00 0.00 5.73 -1.13 19 0 0 0
26FEB26 117.50 P 7.20 7.20 7.20 7.28 -1.38 19 3 3 +3
26FEB26 120.00 P 9.18 9.18 9.18 8.99 -2.03 19 5 10 +5
26FEB26 122.50 P 0.00 0.00 0.00 10.94 -1.80 19 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 13.04 -1.87 19 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 15.38 -1.81 20 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 17.70 -1.86 20 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 20.11 -1.96 20 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 22.61 -2.15 22 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 25.11 -2.33 24 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 27.61 -2.06 25 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 285 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 364 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,124 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 596 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 571 0
30MAR26 70.00 P 0.33 0.33 0.33 0.01 0.00 26 3 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 0.00 26 0 815 0
30MAR26 75.00 P 0.00 0.00 0.00 0.03 0.00 25 0 588 0
30MAR26 77.50 P 0.00 0.00 0.00 0.05 0.00 25 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.08 0.00 24 0 3,892 0
30MAR26 82.50 P 0.00 0.00 0.00 0.14 0.00 24 0 1,271 0
30MAR26 85.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 3,195 0
30MAR26 87.50 P 0.00 0.00 0.00 0.33 -0.04 23 0 4,537 0
30MAR26 90.00 P 0.98 0.98 0.97 0.50 -0.06 23 24 5,686 0
30MAR26 92.50 P 1.06 1.06 1.06 0.72 -0.12 23 1 2,056 +1
30MAR26 95.00 P 1.46 1.46 1.46 1.02 -0.19 23 20 6,163 0
30MAR26 97.50 P 1.64 1.64 1.59 1.43 -0.26 22 40 1,762 0
30MAR26 100.00 P 2.02 2.02 2.00 1.96 -0.34 22 9 13,084 +3
30MAR26 102.50 P 2.57 2.57 2.57 2.51 -0.38 21 3 4,609 -3
30MAR26 105.00 P 3.12 3.23 3.12 3.21 -0.54 21 10 1,475 -3
30MAR26 107.50 P 3.98 4.06 3.95 4.11 -0.67 20 8 831 +8
30MAR26 110.00 P 5.15 5.15 5.01 5.16 -0.83 20 15 827 0
30MAR26 112.50 P 6.38 6.38 6.38 6.38 -0.99 20 3 164 0
30MAR26 115.00 P 7.70 7.74 7.70 7.80 -1.24 19 2 128 0
30MAR26 117.50 P 9.41 9.48 9.41 9.48 -1.35 19 6 364 +4
30MAR26 120.00 P 11.32 11.32 11.15 11.72 -1.80 21 8 278 +8
30MAR26 122.50 P 13.19 13.21 13.19 13.26 -2.39 19 80 200 +20
30MAR26 125.00 P 0.00 0.00 0.00 15.68 -1.22 21 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 17.67 -2.47 20 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 20.16 -1.15 22 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 22.55 -1.07 23 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 24.72 -1.31 23 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 26.30 -1.69 0 0 67 0
30MAR26 140.00 P 0.00 0.00 0.00 28.60 -2.21 0 0 140 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 585 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 86 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 190 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.04 22 0 191 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.07 20 0 838 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 -0.10 20 0 481 0
29JUN26 75.00 P 0.00 0.00 0.00 0.04 -0.14 20 0 441 0
29JUN26 77.50 P 0.00 0.00 0.00 0.08 -0.19 21 0 517 0
29JUN26 80.00 P 0.00 0.00 0.00 0.14 -0.25 21 0 1,384 0
29JUN26 82.50 P 0.00 0.00 0.00 0.23 -0.31 21 0 1,116 0
29JUN26 85.00 P 1.19 1.19 1.16 0.36 -0.38 21 8 4,292 +4
29JUN26 87.50 P 0.00 0.00 0.00 0.55 -0.45 21 0 7,757 0
29JUN26 90.00 P 1.53 1.53 1.53 0.80 -0.53 21 25 3,661 +25
29JUN26 92.50 P 0.00 0.00 0.00 1.12 -0.60 21 0 1,022 0
29JUN26 95.00 P 2.20 2.20 2.15 1.56 -0.67 21 45 2,927 0
29JUN26 97.50 P 2.70 2.70 2.58 2.11 -0.71 21 12 799 -2
29JUN26 100.00 P 3.18 3.18 3.18 2.77 -0.70 21 3 1,750 -3
29JUN26 102.50 P 3.78 3.78 3.78 3.54 -0.65 21 3 2,125 0
29JUN26 105.00 P 4.58 4.58 4.48 4.48 -0.59 21 5 5 -1
29JUN26 107.50 P 5.52 5.52 5.36 5.45 -0.66 21 7 64 0
29JUN26 110.00 P 6.53 6.53 6.38 6.59 -0.72 21 4 45 +4
29JUN26 112.50 P 7.77 7.77 7.77 7.86 -0.82 20 3 3 +3
29JUN26 115.00 P 9.00 9.00 9.00 9.24 -0.89 20 2,502 2,512 +2,499
29JUN26 117.50 P 0.00 0.00 0.00 10.71 -1.19 20 0 10 0
29JUN26 120.00 P 0.00 0.00 0.00 12.30 -1.43 19 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 14.81 -0.89 22 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 16.92 -0.74 22 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 18.47 -1.67 21 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 20.16 -2.22 19 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 22.63 -1.01 20 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 24.84 -1.88 20 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 27.26 -1.43 21 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 29.40 -1.58 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 127 0
29SEP26 72.50 P 0.00 0.00 0.00 0.10 -0.06 21 0 28 0
29SEP26 75.00 P 0.00 0.00 0.00 0.16 -0.09 21 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.25 -0.11 21 0 175 0
29SEP26 80.00 P 1.35 1.35 1.35 0.38 -0.12 21 6 388 -6
29SEP26 82.50 P 0.00 0.00 0.00 0.54 -0.18 21 0 33 0
29SEP26 85.00 P 1.67 1.67 1.67 0.75 -0.23 21 10 1,497 0
29SEP26 87.50 P 0.00 0.00 0.00 1.03 -0.26 21 0 579 0
29SEP26 90.00 P 2.30 2.30 2.30 1.37 -0.33 21 7 70 -7
29SEP26 92.50 P 0.00 0.00 0.00 1.79 -0.39 21 0 84 0
29SEP26 95.00 P 3.05 3.05 3.05 2.32 -0.42 21 5 103 +5
29SEP26 97.50 P 3.58 3.58 3.58 2.91 -0.53 21 1 121 -1
29SEP26 100.00 P 4.19 4.19 4.19 3.64 -0.58 21 3 183 -3
29SEP26 102.50 P 4.80 4.92 4.80 4.48 -0.64 21 13 237 -7
29SEP26 105.00 P 5.78 5.78 5.78 5.40 -0.75 21 3 33 -3
29SEP26 107.50 P 6.50 6.68 6.50 6.50 -0.77 21 14 21 +7
29SEP26 110.00 P 7.79 7.79 7.79 7.69 -0.88 21 3 604 +3
29SEP26 112.50 P 9.04 9.04 9.04 9.01 -0.91 21 3 3 +3
29SEP26 115.00 P 0.00 0.00 0.00 10.46 -0.91 21 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 11.97 -1.24 21 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 13.44 -1.58 20 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 15.36 -1.09 21 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 17.21 -1.34 21 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 19.09 -1.64 21 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 21.15 -1.24 21 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 23.26 -1.43 21 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 25.41 -1.93 21 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 27.65 -1.42 21 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 29.91 -1.50 21 0 0 0
TOTAL PUT 14,911 312,224 +10,417
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$ 7.54
27NOV25 4.80 C 0.00 0.00 0.00 2.75 -0.04 88 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.66 +0.02 105 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.56 -0.03 100 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.31 -0.03 89 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.06 +0.02 79 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.81 -0.03 69 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.56 +0.03 59 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.31 -0.02 50 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.06 -0.01 41 0 1 0
27NOV25 6.75 C 0.00 0.00 0.00 0.81 +0.02 32 0 17 0
27NOV25 7.00 C 0.00 0.00 0.00 0.57 +0.01 27 0 684 0
27NOV25 7.25 C 0.00 0.00 0.00 0.32 +0.02 17 0 1,536 0
27NOV25 7.50 C 0.10 0.10 0.10 0.11 +0.02 12 20 1,503 0
27NOV25 7.75 C 0.03 0.03 0.03 0.02 0.00 13 357 1,728 +272
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 26 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 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
30DEC25 4.50 C 0.00 0.00 0.00 3.07 -0.03 66 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.97 +0.02 63 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.87 +0.03 60 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.77 -0.02 57 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.67 +0.02 55 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.57 -0.03 52 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.32 -0.02 45 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.07 -0.04 38 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.82 -0.02 32 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.57 +0.01 25 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.34 0.00 33 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.08 +0.01 23 0 95 0
30DEC25 6.75 C 0.00 0.00 0.00 0.83 +0.01 18 0 369 0
30DEC25 7.00 C 0.00 0.00 0.00 0.59 +0.01 15 0 212 0
30DEC25 7.25 C 0.00 0.00 0.00 0.36 +0.02 13 0 1,170 0
30DEC25 7.50 C 0.18 0.20 0.17 0.17 +0.02 11 330 1,233 +243
30DEC25 7.75 C 0.07 0.07 0.07 0.06 0.00 11 150 688 +140
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 2.78 -0.01 41 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.68 +0.03 38 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.58 -0.02 35 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.34 0.00 39 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.09 -0.02 34 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.84 0.00 28 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.59 +0.03 23 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.35 -0.02 23 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.09 -0.02 11 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.86 +0.04 17 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.62 +0.01 14 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 0.41 +0.01 13 0 45 0
29JAN26 7.50 C 0.00 0.00 0.00 0.24 +0.02 13 0 229 0
29JAN26 7.75 C 0.00 0.00 0.00 0.12 +0.01 13 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.06 +0.01 13 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 14 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 37 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.35 -0.01 31 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.11 0.00 32 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.86 +0.02 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.61 +0.01 22 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.37 0.00 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.12 +0.01 17 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.88 +0.05 15 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.65 +0.02 14 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.44 +0.01 13 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.27 +0.01 12 0 10 0
26FEB26 7.75 C 0.00 0.00 0.00 0.15 +0.01 12 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.08 0.00 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 13 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 3.00 -0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.91 +0.05 36 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.81 +0.01 33 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.71 +0.02 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.61 +0.01 28 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.37 +0.01 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.12 +0.01 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.88 -0.02 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.63 +0.02 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.40 +0.02 21 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.16 +0.02 19 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.92 +0.02 16 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.70 +0.01 15 0 197 0
30MAR26 7.25 C 0.00 0.00 0.00 0.50 +0.02 14 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.32 0.00 13 0 229 0
30MAR26 7.75 C 0.00 0.00 0.00 0.21 +0.01 13 0 13 0
30MAR26 8.00 C 0.00 0.00 0.00 0.12 0.00 13 0 155 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 0.00 14 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 0.00 14 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 2.92 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.75 0.00 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.63 -0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.92 +0.01 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.44 0.00 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.20 -0.01 16 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.98 +0.02 16 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.76 +0.01 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.57 +0.01 14 0 112 0
29JUN26 7.50 C 0.00 0.00 0.00 0.41 0.00 14 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 0.00 13 0 415 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 0.00 13 0 640 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 0.00 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 0.00 13 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 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 14 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 2.83 -0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.75 0.00 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.64 -0.01 22 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.15 -0.01 18 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.92 +0.01 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.66 -0.03 14 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.44 0.00 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.20 -0.02 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.98 -0.02 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 0.00 13 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 0.00 13 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.45 +0.01 14 0 17 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 0.00 14 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 0.00 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 0.00 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 0.00 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 14 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 14 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
TOTAL CALL 857 12,972 +655
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 327 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1,210 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,337 0
27NOV25 7.25 P 0.01 0.01 0.01 0.01 0.00 14 10 1,801 -4
27NOV25 7.50 P 0.00 0.00 0.00 0.06 0.00 13 0 1,465 0
27NOV25 7.75 P 0.00 0.00 0.00 0.22 -0.01 12 0 1,000 0
27NOV25 8.00 P 0.45 0.45 0.45 0.46 -0.02 0 30 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.21 -0.02 0 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 66 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 61 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 56 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 50 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 39 0 891 0
30DEC25 6.00 P 0.01 0.01 0.01 0.01 0.00 34 6 241 -6
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 19 0 1,646 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 14 0 569 0
30DEC25 7.25 P 0.03 0.03 0.03 0.03 0.00 12 10 704 -10
30DEC25 7.50 P 0.00 0.00 0.00 0.10 0.00 12 0 1,585 0
30DEC25 7.75 P 0.00 0.00 0.00 0.25 0.00 12 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.50 +0.02 39 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.21 -0.02 0 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 31 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 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 0.00 0.00 0.00 0.06 0.00 13 0 90 0
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 0.29 +0.01 13 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.47 -0.02 12 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.50 +0.02 32 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.21 -0.06 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 0.00 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 0.00 0.00 0.03 0.00 13 0 50 0
26FEB26 7.25 P 0.00 0.00 0.00 0.07 -0.01 12 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.16 -0.01 12 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.29 -0.02 12 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.48 -0.02 12 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.73 -0.01 16 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.50 +0.01 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.21 -0.06 0 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 27 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 0.02 -0.01 13 48 292 -48
30MAR26 7.00 P 0.00 0.00 0.00 0.05 -0.01 13 0 1,743 0
30MAR26 7.25 P 0.00 0.00 0.00 0.11 0.00 14 0 60 0
30MAR26 7.50 P 0.00 0.00 0.00 0.19 -0.01 13 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.32 -0.03 13 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.52 -0.01 14 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.73 -0.01 15 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.97 -0.02 17 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.22 -0.01 20 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.50 +0.01 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.22 -0.05 30 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 20 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 15 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 0.13 -0.01 13 0 237 0
29JUN26 7.25 P 0.00 0.00 0.00 0.22 -0.01 13 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 0.33 0.00 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.46 -0.02 12 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.65 0.00 13 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.86 0.00 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.08 0.00 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.30 0.00 15 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.54 +0.02 16 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.76 -0.01 14 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.00 -0.02 13 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.24 -0.03 0 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 0.05 +0.01 15 0 209 0
29SEP26 6.50 P 0.08 0.08 0.08 0.08 0.00 15 6 176 +6
29SEP26 6.75 P 0.14 0.14 0.14 0.13 0.00 15 5 71 -5
29SEP26 7.00 P 0.19 0.19 0.19 0.20 0.00 15 48 78 +48
29SEP26 7.25 P 0.00 0.00 0.00 0.30 0.00 15 0 10 0
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 0.93 +0.03 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.14 0.00 16 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.36 0.00 17 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.59 0.00 18 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.83 0.00 19 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.07 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.31 0.00 22 0 0 0
TOTAL PUT 163 20,649 -19
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$ 29.52
27NOV25 18.50 C 0.00 0.00 0.00 11.05 +0.04 73 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 10.55 +0.04 64 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.05 -0.07 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.55 +0.04 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 8.55 +0.04 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.55 -0.19 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.56 +0.04 46 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.56 +0.04 37 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.56 +0.04 28 0 15 0
27NOV25 26.00 C 0.00 0.00 0.00 3.56 +0.03 0 0 36 0
27NOV25 27.00 C 0.00 0.00 0.00 2.60 +0.05 27 0 120 0
27NOV25 28.00 C 1.51 1.70 1.51 1.69 +0.04 25 22 608 -3
27NOV25 29.00 C 0.84 0.84 0.84 0.93 0.00 24 10 2,891 0
27NOV25 30.00 C 0.39 0.43 0.37 0.43 -0.03 25 66 449 +57
27NOV25 31.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 172 0
27NOV25 32.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 260 0
27NOV25 33.00 C 0.05 0.05 0.05 0.01 -0.01 24 60 700 +60
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 107 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 54 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
30DEC25 15.50 C 0.00 0.00 0.00 14.05 -0.01 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.52 -0.04 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 13.08 +0.09 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.55 -0.01 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.10 +0.04 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.61 +0.04 50 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.11 -0.05 44 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.61 +0.04 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.05 -0.07 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.62 +0.01 40 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.57 -0.05 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.85 +0.11 60 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.56 -0.03 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.56 -0.04 0 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 4.69 +0.07 27 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 3.74 0.00 25 0 47 0
30DEC25 27.00 C 0.00 0.00 0.00 2.82 +0.02 23 0 130 0
30DEC25 28.00 C 0.00 0.00 0.00 2.01 +0.03 23 0 236 0
30DEC25 29.00 C 0.00 0.00 0.00 1.35 +0.01 23 0 137 0
30DEC25 30.00 C 0.00 0.00 0.00 0.85 -0.03 23 0 89 0
30DEC25 31.00 C 0.00 0.00 0.00 0.51 -0.03 23 0 58 0
30DEC25 32.00 C 0.30 0.30 0.30 0.27 -0.03 23 3 37 +3
30DEC25 33.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 46 0
30DEC25 34.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 20 0
30DEC25 35.00 C 0.00 0.00 0.00 0.03 -0.01 23 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 10.75 +0.18 53 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.23 +0.10 48 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.67 -0.11 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.79 +0.15 45 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.85 +0.11 44 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.72 +0.05 26 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.69 -0.18 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.79 +0.17 24 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.88 +0.06 23 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 3.01 +0.02 22 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 2.28 +0.02 22 0 280 0
29JAN26 29.00 C 0.00 0.00 0.00 1.67 +0.02 23 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 1.18 0.00 23 0 119 0
29JAN26 31.00 C 0.00 0.00 0.00 0.80 -0.01 23 0 20 0
29JAN26 32.00 C 0.00 0.00 0.00 0.51 -0.02 23 0 39 0
29JAN26 33.00 C 0.00 0.00 0.00 0.31 -0.02 23 0 45 0
29JAN26 34.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.75 +0.07 39 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.23 +0.02 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.73 -0.05 26 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.79 +0.09 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.85 +0.11 34 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.78 +0.03 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.00 +0.07 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.79 +0.06 14 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.02 +0.01 22 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.21 +0.10 22 0 0 0
26FEB26 28.00 C 2.33 2.33 2.33 2.49 +0.02 22 10 10 +10
26FEB26 29.00 C 0.00 0.00 0.00 1.89 +0.01 22 0 0 0
26FEB26 30.00 C 1.38 1.38 1.38 1.40 0.00 23 1 21 +1
26FEB26 31.00 C 0.00 0.00 0.00 1.01 -0.01 23 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.69 -0.02 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.46 -0.02 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.30 -0.02 23 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 19 0
26FEB26 36.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.23 +0.04 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.73 +0.13 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.24 +0.14 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.75 +0.04 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.26 +0.14 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.76 +0.04 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.27 +0.04 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.88 +0.08 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.31 +0.08 32 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 9.90 +0.12 38 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.98 +0.14 38 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.96 +0.11 32 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.88 +0.12 23 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 6.04 +0.11 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.09 +0.13 24 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 4.19 +0.09 22 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 3.45 +0.09 23 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 2.80 +0.11 23 0 107 0
30MAR26 29.00 C 0.00 0.00 0.00 2.12 -0.06 22 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.61 -0.07 22 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 1.20 -0.07 22 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 0.90 -0.04 23 0 63 0
30MAR26 33.00 C 0.00 0.00 0.00 0.64 -0.06 23 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.45 -0.05 23 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.30 -0.05 22 0 14 0
30MAR26 36.00 C 0.00 0.00 0.00 0.20 -0.04 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 90 0
29JUN26 17.50 C 0.00 0.00 0.00 12.37 +0.04 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.88 +0.04 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.39 +0.04 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.90 +0.04 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.41 +0.04 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.90 +0.01 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.98 +0.05 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.04 +0.10 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.12 +0.16 25 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.24 +0.18 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.35 +0.09 24 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.53 +0.09 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.82 +0.09 23 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.16 -0.04 23 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 2.57 -0.06 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.07 -0.07 23 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 1.64 -0.07 23 0 18 0
29JUN26 32.00 C 0.00 0.00 0.00 1.28 -0.07 23 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 1.02 -0.07 23 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.78 -0.07 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.59 -0.07 23 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.45 -0.05 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.33 -0.04 23 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.24 -0.04 23 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 11.39 +0.04 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.90 +0.03 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.41 +0.03 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.93 +0.03 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.98 +0.03 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.12 +0.11 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.13 +0.02 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.28 +0.09 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.52 +0.15 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.70 +0.14 24 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.01 -0.01 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.40 -0.01 24 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.86 +0.07 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.31 -0.09 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.97 -0.01 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.62 -0.02 24 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.30 -0.02 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.08 +0.02 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 0.00 0.00 0.00 0.73 -0.01 24 0 15 0
29SEP26 37.00 C 0.63 0.63 0.63 0.58 -0.02 24 1 11 +1
29SEP26 38.00 C 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
TOTAL CALL 173 8,549 +129
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 91 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 82 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 90 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 48 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 97 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 340 0
27NOV25 27.00 P 0.03 0.03 0.03 0.03 -0.01 25 8 284 0
27NOV25 28.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 213 0
27NOV25 29.00 P 0.40 0.40 0.40 0.35 -0.07 24 10 178 +10
27NOV25 30.00 P 0.96 1.01 0.96 0.85 -0.09 24 23 35 +10
27NOV25 31.00 P 1.57 1.57 1.57 1.60 -0.09 24 15 15 +15
27NOV25 32.00 P 0.00 0.00 0.00 2.53 -0.10 28 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 3.53 -0.10 36 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 4.56 -0.10 47 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 5.60 +0.08 59 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.60 -0.04 66 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 7.62 -0.02 75 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 8.62 0.00 81 0 0 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 67 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 61 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0.00 0.00 0.01 0.00 47 0 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 39 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 30 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 0.02 -0.01 23 0 133 0
30DEC25 26.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 128 0
30DEC25 27.00 P 0.16 0.16 0.16 0.16 -0.03 23 8 88 0
30DEC25 28.00 P 0.38 0.38 0.35 0.35 -0.05 22 35 47 +17
30DEC25 29.00 P 0.74 0.74 0.74 0.68 -0.06 22 9 30 +9
30DEC25 30.00 P 0.00 0.00 0.00 1.19 -0.07 23 0 20 0
30DEC25 31.00 P 2.04 2.04 2.04 1.86 -0.09 23 15 15 +15
30DEC25 32.00 P 0.00 0.00 0.00 2.71 -0.07 25 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.63 -0.06 28 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.61 -0.05 32 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.64 +0.02 38 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.67 +0.03 44 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.69 0.00 49 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.62 -0.13 50 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 0.01 -0.01 23 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 60 0
29JAN26 26.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 31 0
29JAN26 27.00 P 0.00 0.00 0.00 0.30 -0.03 22 0 100 0
29JAN26 28.00 P 0.00 0.00 0.00 0.55 -0.04 22 0 102 0
29JAN26 29.00 P 0.00 0.00 0.00 0.91 -0.05 22 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 1.41 -0.07 22 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 2.06 -0.08 23 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.87 -0.06 25 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.73 -0.05 26 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.66 0.00 28 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.64 -0.05 31 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.67 +0.03 36 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.69 0.00 40 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.62 -0.13 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 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 0.00 24 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.41 -0.03 22 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.68 -0.04 22 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.05 -0.05 22 0 3 0
26FEB26 30.00 P 0.00 0.00 0.00 1.56 -0.07 22 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.19 -0.08 22 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 2.98 +0.02 24 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.81 -0.05 25 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.70 +0.03 26 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.64 -0.07 28 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.67 -0.02 32 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.69 0.00 36 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.62 -0.13 36 0 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 35 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 30 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 0.00 23 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.18 -0.04 22 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.32 -0.05 22 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.52 -0.09 22 0 48 0
30MAR26 28.00 P 0.00 0.00 0.00 0.87 -0.08 23 0 28 0
30MAR26 29.00 P 0.00 0.00 0.00 1.24 -0.10 22 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 1.74 -0.10 22 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.33 -0.11 22 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.10 -0.11 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.81 -0.07 23 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.70 -0.15 24 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.64 -0.07 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.67 -0.02 29 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.69 0.00 33 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.62 -0.13 33 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 0.01 -0.01 23 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 -0.03 23 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.25 -0.04 23 0 94 0
29JUN26 24.00 P 0.00 0.00 0.00 0.40 -0.05 23 0 81 0
29JUN26 25.00 P 0.00 0.00 0.00 0.60 -0.07 23 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 0.88 -0.10 23 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 1.27 -0.04 23 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 1.68 -0.11 23 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 2.18 -0.11 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.76 -0.11 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.40 -0.11 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.08 -0.23 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.99 +0.07 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.79 +0.05 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.51 0.00 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.47 -0.04 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.39 +0.05 26 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.33 -0.02 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 0.00 24 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 0.00 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 -0.01 24 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 -0.03 24 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 -0.04 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.94 -0.03 24 0 0 0
29SEP26 26.00 P 1.25 1.25 1.25 1.25 -0.05 24 3 3 +3
29SEP26 27.00 P 0.00 0.00 0.00 1.66 -0.04 24 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.06 -0.04 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.57 -0.12 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.22 +0.04 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.75 -0.05 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.57 -0.05 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.32 -0.05 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.10 -0.05 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.91 -0.07 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.79 -0.03 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.62 -0.10 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.49 -0.15 27 0 0 0
TOTAL PUT 126 4,562 +79
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$ 6.44
27NOV25 4.20 C 0.00 0.00 0.00 2.25 +0.03 88 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 2.15 -0.03 83 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 2.05 +0.03 79 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.95 -0.02 74 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.85 +0.03 69 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.75 +0.03 65 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.65 +0.03 61 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.55 +0.03 56 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.45 +0.01 52 0 102 0
27NOV25 5.25 C 0.00 0.00 0.00 1.20 +0.01 42 0 71 0
27NOV25 5.50 C 0.00 0.00 0.00 0.95 +0.02 32 0 212 0
27NOV25 5.75 C 0.00 0.00 0.00 0.69 +0.01 0 0 76 0
27NOV25 6.00 C 0.00 0.00 0.00 0.46 -0.01 24 0 362 0
27NOV25 6.25 C 0.23 0.23 0.23 0.28 +0.01 30 2 339 -2
27NOV25 6.50 C 0.12 0.12 0.11 0.14 0.00 30 60 241 +1
27NOV25 6.75 C 0.05 0.06 0.05 0.07 0.00 33 36 360 0
27NOV25 7.00 C 0.00 0.00 0.00 0.03 0.00 34 0 435 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 169 0
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 55 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.45 +0.03 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.36 +0.03 87 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.26 +0.03 83 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.16 0.00 78 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.06 +0.03 74 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.96 +0.03 70 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.86 +0.03 65 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.76 +0.03 61 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.66 0.00 57 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.56 +0.01 53 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.46 +0.01 48 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.36 +0.03 43 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.25 0.00 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.95 -0.02 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.85 -0.01 0 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.76 0.00 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.55 -0.01 0 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.45 +0.01 0 0 177 0
30DEC25 5.25 C 0.00 0.00 0.00 1.21 0.00 0 0 541 0
30DEC25 5.50 C 0.00 0.00 0.00 0.97 0.00 21 0 456 0
30DEC25 5.75 C 0.00 0.00 0.00 0.74 +0.02 24 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.55 0.00 27 0 525 0
30DEC25 6.25 C 0.00 0.00 0.00 0.38 0.00 27 0 629 0
30DEC25 6.50 C 0.00 0.00 0.00 0.26 0.00 29 0 296 0
30DEC25 6.75 C 0.00 0.00 0.00 0.17 +0.01 29 0 183 0
30DEC25 7.00 C 0.00 0.00 0.00 0.10 0.00 29 0 221 0
30DEC25 7.25 C 0.08 0.08 0.07 0.06 0.00 30 274 777 +274
30DEC25 7.50 C 0.00 0.00 0.00 0.03 0.00 29 0 165 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 0.00 31 0 62 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
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 2.27 +0.02 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.98 +0.01 37 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.88 +0.02 34 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.78 +0.02 31 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.68 +0.01 28 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.58 +0.02 26 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.24 0.00 25 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 1.00 -0.01 23 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.79 -0.01 25 0 31 0
29JAN26 6.00 C 0.58 0.60 0.58 0.61 -0.01 26 2 301 -1
29JAN26 6.25 C 0.00 0.00 0.00 0.46 0.00 27 0 90 0
29JAN26 6.50 C 0.00 0.00 0.00 0.33 -0.02 28 0 460 0
29JAN26 6.75 C 0.00 0.00 0.00 0.24 -0.01 29 0 477 0
29JAN26 7.00 C 0.00 0.00 0.00 0.17 0.00 29 0 30 0
29JAN26 7.25 C 0.00 0.00 0.00 0.11 -0.01 29 0 18 0
29JAN26 7.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 30 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 0.00 30 0 60 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 0.00 30 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 0.00 30 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 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 1.79 +0.03 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.26 +0.02 24 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.07 +0.04 29 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.83 -0.01 25 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.29 0.00 28 0 18 0
26FEB26 7.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.15 +0.01 28 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.10 0.00 28 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.07 0.00 28 0 30 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 3.07 -0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.97 +0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.86 -0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.79 +0.03 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.59 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.40 -0.01 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.30 -0.01 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.20 +0.02 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.10 -0.02 23 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.98 -0.06 0 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.79 -0.02 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.71 -0.01 23 0 21 0
30MAR26 4.90 C 0.00 0.00 0.00 1.65 +0.04 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.53 -0.02 27 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.31 -0.02 28 0 818 0
30MAR26 5.50 C 0.00 0.00 0.00 1.10 0.00 27 0 967 0
30MAR26 5.75 C 0.00 0.00 0.00 0.90 -0.01 27 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.74 +0.01 28 0 444 0
30MAR26 6.25 C 0.00 0.00 0.00 0.59 0.00 28 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.46 0.00 28 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.36 0.00 28 0 115 0
30MAR26 7.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 132 0
30MAR26 7.25 C 0.00 0.00 0.00 0.21 +0.01 29 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 0.00 28 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.11 0.00 28 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.08 0.00 28 0 60 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 0.00 29 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.63 +0.03 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.54 +0.03 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.44 +0.03 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.32 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.25 +0.03 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.16 +0.01 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.07 +0.03 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.98 +0.03 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.89 0.00 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.80 +0.03 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.67 -0.03 22 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.60 -0.01 26 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.38 -0.02 25 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.20 -0.02 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.03 -0.02 27 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.89 +0.01 28 0 358 0
29JUN26 6.25 C 0.00 0.00 0.00 0.74 -0.01 28 0 385 0
29JUN26 6.50 C 0.00 0.00 0.00 0.63 0.00 29 0 422 0
29JUN26 6.75 C 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.43 -0.01 29 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.37 +0.01 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.34 +0.02 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.25 +0.03 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.16 +0.01 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.07 +0.03 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.98 +0.03 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.89 0.00 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.80 +0.03 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.71 +0.01 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.65 +0.02 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.44 0.00 31 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.25 -0.01 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.08 0.00 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.94 +0.01 31 0 46 0
29SEP26 6.25 C 0.00 0.00 0.00 0.81 +0.02 31 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.68 +0.01 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 +0.01 30 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 +0.01 30 0 52 0
29SEP26 7.25 C 0.00 0.00 0.00 0.40 +0.01 30 0 3 0
29SEP26 7.50 C 0.36 0.36 0.36 0.33 0.00 30 30 50 +30
29SEP26 7.75 C 0.00 0.00 0.00 0.28 +0.01 30 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 +0.01 30 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
TOTAL CALL 404 14,460 +302
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 91 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 68 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 94 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 192 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 427 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 388 0
27NOV25 5.75 P 0.01 0.01 0.01 0.01 0.00 34 10 976 +10
27NOV25 6.00 P 0.00 0.00 0.00 0.03 0.00 32 0 292 0
27NOV25 6.25 P 0.09 0.09 0.09 0.08 -0.02 30 3 143 +3
27NOV25 6.50 P 0.00 0.00 0.00 0.20 -0.01 32 0 216 0
27NOV25 6.75 P 0.00 0.00 0.00 0.37 -0.03 32 0 83 0
27NOV25 7.00 P 0.00 0.00 0.00 0.59 -0.03 36 0 5 0
27NOV25 7.25 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.86 +0.02 88 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 99 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 95 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.02 0.00 29 0 301 0
30DEC25 5.75 P 0.00 0.00 0.00 0.04 0.00 28 0 548 0
30DEC25 6.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 359 0
30DEC25 6.25 P 0.18 0.18 0.18 0.17 -0.01 28 5 81 +5
30DEC25 6.50 P 0.00 0.00 0.00 0.30 0.00 29 0 146 0
30DEC25 6.75 P 0.00 0.00 0.00 0.46 -0.01 30 0 134 0
30DEC25 7.00 P 0.00 0.00 0.00 0.65 -0.02 31 0 40 0
30DEC25 7.25 P 0.00 0.00 0.00 0.84 -0.05 29 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.10 -0.02 36 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.35 0.00 42 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.86 +0.02 53 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 40 0
29JAN26 5.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 64 0
29JAN26 5.75 P 0.00 0.00 0.00 0.08 -0.01 28 0 112 0
29JAN26 6.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 59 0
29JAN26 6.25 P 0.00 0.00 0.00 0.23 -0.03 28 0 175 0
29JAN26 6.50 P 0.00 0.00 0.00 0.37 -0.01 30 0 467 0
29JAN26 6.75 P 0.00 0.00 0.00 0.52 0.00 30 0 400 0
29JAN26 7.00 P 0.00 0.00 0.00 0.70 -0.02 31 0 60 0
29JAN26 7.25 P 0.00 0.00 0.00 0.87 -0.02 28 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.10 -0.06 30 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.36 -0.01 36 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.60 -0.01 38 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.86 0.00 44 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.06 -0.04 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 -0.01 26 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 0.10 -0.01 27 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 30 0
26FEB26 6.25 P 0.00 0.00 0.00 0.27 -0.01 27 0 30 0
26FEB26 6.50 P 0.00 0.00 0.00 0.40 0.00 28 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.73 -0.01 29 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.91 -0.04 29 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.14 -0.03 31 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.36 -0.02 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.60 -0.03 34 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.86 0.00 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.10 -0.03 41 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.34 0.00 42 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 28 0 145 0
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 29 0 131 0
30MAR26 5.50 P 0.00 0.00 0.00 0.10 0.00 29 0 955 0
30MAR26 5.75 P 0.00 0.00 0.00 0.15 0.00 28 0 122 0
30MAR26 6.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 67 0
30MAR26 6.25 P 0.00 0.00 0.00 0.33 0.00 28 0 65 0
30MAR26 6.50 P 0.00 0.00 0.00 0.45 -0.01 28 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.61 0.00 29 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.78 -0.02 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.97 -0.02 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.17 -0.03 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.39 0.00 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.63 0.00 34 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.87 -0.01 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.11 -0.02 38 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.34 0.00 38 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 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 29 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 +0.01 30 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 30 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 0.00 29 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 0.00 29 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 -0.01 28 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.24 -0.02 28 0 7 0
29JUN26 6.00 P 0.00 0.00 0.00 0.34 0.00 29 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.45 0.00 29 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.58 -0.01 29 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.73 -0.01 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.90 0.00 31 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.07 -0.01 31 0 200 0
29JUN26 7.50 P 0.00 0.00 0.00 1.26 -0.01 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.47 -0.02 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.68 -0.03 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.90 -0.01 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.14 +0.01 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.36 -0.01 34 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 0.00 30 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.01 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 -0.01 29 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.34 -0.01 29 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 -0.01 29 0 21 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 -0.02 29 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.67 -0.02 29 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 0.81 -0.02 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.96 -0.02 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.13 -0.02 28 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.30 -0.02 28 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.51 0.00 29 0 1,200 0
29SEP26 7.75 P 0.00 0.00 0.00 1.70 0.00 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.92 +0.01 29 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.10 -0.01 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.36 -0.03 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.58 -0.03 29 0 0 0
TOTAL PUT 18 15,935 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 75.25
27NOV25 30.00 C 0.00 0.00 0.00 45.30 -3.35 140 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 44.30 -2.85 129 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 43.30 -2.85 109 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 42.30 -2.85 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 41.30 -2.86 0 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 40.30 -2.86 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 39.29 -2.87 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 38.31 -3.38 107 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 37.31 -3.38 96 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 36.31 -3.37 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 35.31 -2.86 0 0 1 0
27NOV25 41.00 C 0.00 0.00 0.00 34.31 -3.39 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 33.58 -3.27 155 0 190 0
27NOV25 43.00 C 0.00 0.00 0.00 32.50 -2.67 140 0 190 0
27NOV25 44.00 C 0.00 0.00 0.00 31.38 -2.79 115 0 9 0
27NOV25 45.00 C 0.00 0.00 0.00 30.28 -3.30 0 0 15 0
27NOV25 46.00 C 0.00 0.00 0.00 29.45 -3.18 118 0 16 0
27NOV25 47.00 C 0.00 0.00 0.00 28.77 -2.76 144 0 60 0
27NOV25 48.00 C 0.00 0.00 0.00 27.86 -2.78 144 0 140 0
27NOV25 49.00 C 0.00 0.00 0.00 26.55 -3.10 115 0 154 0
27NOV25 50.00 C 0.00 0.00 0.00 25.68 -2.99 121 0 32 0
27NOV25 52.50 C 0.00 0.00 0.00 22.87 -2.85 75 0 315 0
27NOV25 55.00 C 21.50 21.50 21.50 20.30 -2.97 0 1 352 -1
27NOV25 57.50 C 0.00 0.00 0.00 18.18 -3.05 85 0 69 0
27NOV25 60.00 C 15.50 15.50 15.50 15.70 -3.34 75 1 88 0
27NOV25 62.50 C 0.00 0.00 0.00 13.70 -2.99 83 0 33 0
27NOV25 65.00 C 0.00 0.00 0.00 11.68 -2.78 83 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 9.18 -3.18 69 0 22 0
27NOV25 70.00 C 8.50 8.50 8.50 7.58 -2.24 72 22 63 -2
27NOV25 72.50 C 9.20 9.20 6.24 6.24 -1.94 75 3 41 +1
27NOV25 75.00 C 7.33 7.33 4.59 4.78 -1.95 73 12 43 +1
27NOV25 77.50 C 5.63 5.63 3.60 3.77 -1.78 74 40 567 -5
27NOV25 80.00 C 5.40 5.48 2.86 2.90 -1.60 75 84 337 +51
27NOV25 82.50 C 4.40 4.40 2.30 2.24 -1.40 76 18 260 -3
27NOV25 85.00 C 3.25 3.27 1.78 1.67 -1.17 76 63 318 -1
27NOV25 87.50 C 2.80 2.80 1.40 1.22 -0.96 76 18 157 -5
27NOV25 90.00 C 2.35 2.35 1.05 0.88 -0.78 76 36 367 -8
27NOV25 92.50 C 0.84 0.84 0.84 0.62 -0.63 76 9 289 +9
27NOV25 95.00 C 1.05 1.05 0.80 0.43 -0.50 75 8 1,909 +2
27NOV25 97.50 C 0.76 0.76 0.52 0.30 -0.39 75 11 1,454 -1
27NOV25 100.00 C 0.70 0.70 0.38 0.21 -0.29 76 12 285 +1
27NOV25 102.50 C 0.48 0.48 0.29 0.14 -0.22 75 4 46 -3
27NOV25 105.00 C 0.35 0.35 0.24 0.10 -0.16 76 3 228 0
27NOV25 107.50 C 0.30 0.30 0.18 0.07 -0.11 76 5 40 +3
27NOV25 110.00 C 0.35 0.38 0.15 0.04 -0.09 75 4 84 +2
27NOV25 112.50 C 0.00 0.00 0.00 0.03 -0.06 76 0 98 0
27NOV25 115.00 C 0.00 0.00 0.00 0.02 -0.05 76 0 52 0
27NOV25 117.50 C 0.12 0.12 0.05 0.01 -0.04 74 11 37 -2
27NOV25 120.00 C 0.00 0.00 0.00 0.01 -0.02 77 0 181 0
30DEC25 18.50 C 0.00 0.00 0.00 56.94 -2.75 172 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 56.34 -2.85 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 55.94 -2.75 165 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 55.35 -2.85 118 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 54.35 -2.85 90 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 53.46 -2.75 152 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 52.50 -3.11 153 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 51.36 -2.86 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 50.37 -2.85 88 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 49.37 -3.32 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 48.52 -2.71 134 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 47.38 -3.21 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 46.39 -3.61 80 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 45.58 -3.37 126 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 44.40 -2.85 76 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 43.40 -3.63 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 42.41 -3.22 72 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 41.41 -3.22 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 40.42 -3.24 68 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 39.43 -3.45 71 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 38.43 -3.26 64 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 37.63 -3.06 97 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 36.45 -3.23 67 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 35.52 -3.21 79 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 34.47 -3.23 66 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 33.58 -3.67 79 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 33.12 -2.83 104 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 31.52 -3.62 66 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 30.55 -3.03 66 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 29.57 -3.79 65 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 28.77 -3.11 76 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 27.86 -3.52 77 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 26.70 -2.95 66 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 26.46 -2.55 89 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 23.56 -3.38 70 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 20.59 -3.37 42 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 18.48 -3.67 53 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 16.50 -2.58 57 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 15.11 -2.45 66 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 13.27 -2.91 65 0 59 0
30DEC25 67.50 C 0.00 0.00 0.00 11.29 -2.57 62 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 9.83 -2.21 63 0 154 0
30DEC25 72.50 C 0.00 0.00 0.00 8.50 -2.09 63 0 190 0
30DEC25 75.00 C 0.00 0.00 0.00 7.34 -2.10 64 0 56 0
30DEC25 77.50 C 6.39 6.39 6.39 6.37 -1.90 65 1 46 0
30DEC25 80.00 C 8.30 8.30 5.60 5.53 -1.76 66 7 575 +1
30DEC25 82.50 C 0.00 0.00 0.00 4.79 -1.64 67 0 63 0
30DEC25 85.00 C 5.53 5.53 4.30 4.03 -1.50 67 11 104 +3
30DEC25 87.50 C 0.00 0.00 0.00 3.38 -1.36 67 0 79 0
30DEC25 90.00 C 3.35 3.36 3.20 2.83 -1.21 67 4 632 0
30DEC25 92.50 C 0.00 0.00 0.00 2.35 -1.09 66 0 95 0
30DEC25 95.00 C 2.40 2.40 2.40 1.95 -0.97 66 3 160 0
30DEC25 97.50 C 2.19 2.19 2.19 1.61 -0.85 66 1 138 0
30DEC25 100.00 C 1.93 1.94 1.93 1.33 -0.75 66 2 90 -1
30DEC25 102.50 C 0.00 0.00 0.00 1.09 -0.66 66 0 246 0
30DEC25 105.00 C 0.00 0.00 0.00 0.89 -0.57 66 0 1,157 0
30DEC25 107.50 C 0.00 0.00 0.00 0.73 -0.50 66 0 1,681 0
30DEC25 110.00 C 1.38 1.38 1.22 0.59 -0.43 66 2 745 0
30DEC25 112.50 C 0.00 0.00 0.00 0.48 -0.37 66 0 65 0
30DEC25 115.00 C 0.00 0.00 0.00 0.39 -0.32 66 0 27 0
30DEC25 117.50 C 0.00 0.00 0.00 0.32 -0.27 66 0 74 0
30DEC25 120.00 C 1.04 1.04 0.75 0.26 -0.23 66 5 73 +4
29JAN26 50.00 C 0.00 0.00 0.00 26.46 -2.76 67 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 24.34 -2.60 67 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 21.62 -3.82 57 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 19.53 -3.40 57 0 58 0
29JAN26 60.00 C 0.00 0.00 0.00 18.30 -3.16 65 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 16.01 -3.33 60 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 14.42 -2.40 61 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 12.94 -3.05 62 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.57 -2.32 62 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 10.41 -2.13 63 0 19 0
29JAN26 75.00 C 0.00 0.00 0.00 9.17 -2.23 63 0 84 0
29JAN26 77.50 C 0.00 0.00 0.00 8.30 -1.93 64 0 217 0
29JAN26 80.00 C 0.00 0.00 0.00 7.44 -1.86 65 0 274 0
29JAN26 82.50 C 0.00 0.00 0.00 6.72 -1.72 66 0 82 0
29JAN26 85.00 C 0.00 0.00 0.00 5.93 -1.58 66 0 53 0
29JAN26 87.50 C 0.00 0.00 0.00 5.21 -1.47 66 0 231 0
29JAN26 90.00 C 0.00 0.00 0.00 4.56 -1.37 66 0 241 0
29JAN26 92.50 C 0.00 0.00 0.00 3.99 -1.26 66 0 100 0
29JAN26 95.00 C 4.18 4.18 4.18 3.49 -1.15 66 2 70 +2
29JAN26 97.50 C 3.70 3.70 3.70 3.04 -1.06 66 1 17 +1
29JAN26 100.00 C 3.47 3.47 3.47 2.65 -0.97 66 12 78 -7
29JAN26 102.50 C 2.96 2.96 2.96 2.30 -0.88 65 1 64 -1
29JAN26 105.00 C 0.00 0.00 0.00 2.00 -0.80 65 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 1.73 -0.73 65 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 1.50 -0.66 65 0 1 0
29JAN26 112.50 C 0.00 0.00 0.00 1.30 -0.60 65 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 1.13 -0.53 65 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.97 -0.49 65 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.84 -0.44 65 0 7 0
26FEB26 50.00 C 0.00 0.00 0.00 26.97 -2.35 64 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 24.34 -2.82 56 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 22.29 -3.18 56 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 20.65 -2.42 60 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.22 -2.80 63 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 17.51 -2.89 63 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.02 -2.83 64 0 0 0
26FEB26 67.50 C 16.50 16.50 16.50 14.60 -2.70 64 1 1 +1
26FEB26 70.00 C 0.00 0.00 0.00 12.96 -2.69 62 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 11.89 -2.60 63 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 10.84 -2.32 64 0 15 0
26FEB26 77.50 C 12.60 12.60 12.60 9.89 -1.90 64 15 75 +15
26FEB26 80.00 C 0.00 0.00 0.00 9.04 -1.79 65 0 75 0
26FEB26 82.50 C 0.00 0.00 0.00 8.27 -1.68 66 0 15 0
26FEB26 85.00 C 0.00 0.00 0.00 7.46 -1.67 66 0 1,000 0
26FEB26 87.50 C 0.00 0.00 0.00 6.71 -1.71 66 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 6.02 -1.62 66 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 5.40 -1.52 66 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 4.84 -1.43 66 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 4.33 -1.34 65 0 30 0
26FEB26 100.00 C 0.00 0.00 0.00 3.87 -1.26 65 0 21 0
26FEB26 102.50 C 0.00 0.00 0.00 3.46 -1.17 65 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 3.09 -1.09 65 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 2.76 -1.02 65 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 57.00 -2.88 68 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 56.51 -2.85 73 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 56.01 -2.86 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 55.43 -3.32 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 54.53 -2.86 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 53.55 -2.85 65 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 52.57 -3.04 68 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 51.58 -2.85 63 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 50.60 -2.85 65 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 49.62 -3.07 65 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 48.64 -2.85 65 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 47.66 -2.93 64 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 46.69 -3.31 65 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 45.72 -3.23 65 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 44.75 -2.85 65 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 43.78 -3.25 64 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 43.04 -2.60 76 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 41.82 -3.44 61 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 41.51 -2.80 84 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 40.29 -3.08 76 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 38.96 -3.44 61 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 38.23 -3.09 68 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 37.27 -2.68 67 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 36.00 -3.02 55 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 35.26 -3.13 62 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 34.21 -3.05 58 0 0 0
30MAR26 43.00 C 38.22 38.22 38.22 33.88 -2.30 70 4 73 +4
30MAR26 44.00 C 33.00 33.00 33.00 32.65 -3.02 63 1 23 0
30MAR26 45.00 C 0.00 0.00 0.00 31.65 -2.90 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.32 -2.56 69 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.85 -2.96 60 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.94 -3.28 59 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.80 -2.75 68 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.34 -2.79 60 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.31 -3.27 59 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.38 -2.81 59 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 22.06 -2.20 63 0 0 0
30MAR26 60.00 C 19.56 19.56 19.56 19.92 -2.45 60 1 19 0
30MAR26 62.50 C 0.00 0.00 0.00 18.84 -2.36 64 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 16.99 -2.86 61 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.63 -2.93 62 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 14.38 -2.37 62 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 13.43 -2.24 63 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 12.33 -2.32 64 0 19 0
30MAR26 77.50 C 0.00 0.00 0.00 11.33 -2.12 64 0 500 0
30MAR26 80.00 C 0.00 0.00 0.00 10.39 -2.02 64 0 6 0
30MAR26 82.50 C 0.00 0.00 0.00 9.68 -1.71 65 0 2 0
30MAR26 85.00 C 0.00 0.00 0.00 8.99 -1.62 66 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.25 -1.69 66 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 7.56 -1.65 66 0 3 0
30MAR26 92.50 C 0.00 0.00 0.00 6.91 -1.56 66 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 6.30 -1.49 66 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 5.75 -1.41 65 0 20 0
30MAR26 100.00 C 0.00 0.00 0.00 5.25 -1.32 65 0 17 0
30MAR26 102.50 C 0.00 0.00 0.00 4.78 -1.26 65 0 1 0
30MAR26 105.00 C 0.00 0.00 0.00 4.36 -1.18 65 0 10 0
30MAR26 107.50 C 0.00 0.00 0.00 3.97 -1.12 65 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 3.62 -1.05 65 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 3.30 -0.99 65 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.00 -0.93 65 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 2.73 -0.88 65 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 2.49 -0.82 65 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 54.75 -2.85 64 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 53.78 -2.85 63 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 52.82 -2.85 64 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 51.86 -2.85 64 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 50.90 -2.85 63 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 49.95 -2.85 63 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 49.00 -2.85 63 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 48.06 -2.99 63 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 47.23 -3.08 67 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 46.30 -3.07 67 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 45.37 -3.06 66 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 44.44 -3.01 66 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 43.22 -3.40 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 42.59 -2.90 64 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 41.68 -3.41 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 40.47 -3.11 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 39.62 -3.50 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 38.76 -3.52 58 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 38.15 -3.23 62 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 37.16 -2.95 60 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 36.38 -3.05 61 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 35.55 -2.94 61 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 34.40 -3.49 57 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 33.73 -3.30 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 33.18 -3.02 61 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 32.17 -3.26 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 31.57 -2.92 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.67 -3.09 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.95 -2.87 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.44 -2.49 62 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.41 -3.16 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.72 -2.97 60 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.17 -2.61 60 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.55 -2.68 60 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.28 -3.00 61 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.11 -2.06 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.66 -2.23 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.59 -2.09 61 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 16.54 -1.99 62 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 15.61 -1.86 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.70 -1.99 63 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 13.81 -2.24 63 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 13.02 -1.89 63 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 12.37 -1.74 64 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 11.60 -1.70 64 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 11.05 -1.78 65 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 10.35 -1.73 65 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 9.69 -1.68 65 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 9.08 -1.61 65 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 8.50 -1.56 64 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 7.97 -1.49 64 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 7.46 -1.44 64 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 6.99 -1.38 64 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 6.55 -1.33 64 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 6.14 -1.28 64 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 5.75 -1.23 64 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 5.39 -1.18 64 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 5.06 -1.12 64 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 40.91 -2.82 63 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 40.11 -2.73 63 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 39.32 -2.75 63 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.55 -2.48 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.78 -2.68 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.03 -2.62 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.29 -2.58 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.56 -2.66 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.85 -2.52 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 34.14 -2.62 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.45 -2.61 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.77 -2.59 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.10 -2.57 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.44 -2.37 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.85 -2.02 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.01 -2.25 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.12 -2.71 59 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 24.74 -2.56 59 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 23.47 -2.48 59 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 22.42 -2.35 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.17 -2.51 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.17 -2.31 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.14 -2.15 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.27 -2.14 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.48 -1.88 62 0 0 0
29SEP26 80.00 C 19.76 19.76 19.76 16.40 -2.27 62 15 19 +15
29SEP26 82.50 C 0.00 0.00 0.00 15.78 -2.02 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 14.75 -2.18 62 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 14.41 -1.56 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.82 -1.65 64 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.20 -1.63 64 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 12.56 -1.66 64 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 11.92 -1.61 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.32 -1.56 64 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 10.75 -1.51 64 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 10.21 -1.46 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 9.70 -1.41 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 9.22 -1.36 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 8.76 -1.32 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.32 -1.29 64 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.91 -1.24 64 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 7.53 -1.19 64 0 1 0
TOTAL CALL 454 19,546 +76
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 155 0 89 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 145 0 7 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 140 0 17 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 135 0 4 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 131 0 36 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 113 0 37 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 105 0 118 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 239 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 230 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 19 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 178 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 31 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 149 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 171 0
27NOV25 50.00 P 0.07 0.07 0.07 0.02 0.00 78 2 88 0
27NOV25 52.50 P 0.15 0.15 0.15 0.04 0.00 76 10 347 +10
27NOV25 55.00 P 0.13 0.20 0.13 0.09 +0.01 76 4 393 +3
27NOV25 57.50 P 0.25 0.26 0.25 0.19 +0.04 75 2 287 +1
27NOV25 60.00 P 0.30 0.51 0.30 0.36 +0.06 75 5 133 +2
27NOV25 62.50 P 0.57 0.65 0.57 0.63 +0.11 75 6 160 -1
27NOV25 65.00 P 1.30 1.30 1.03 1.03 +0.17 75 62 270 +61
27NOV25 67.50 P 1.16 1.82 1.16 1.58 +0.29 74 54 214 +13
27NOV25 70.00 P 1.52 2.80 1.47 2.35 +0.46 74 122 380 -3
27NOV25 72.50 P 2.10 3.85 2.10 3.45 +0.74 76 37 316 +3
27NOV25 75.00 P 2.90 5.05 2.90 4.68 +0.99 77 63 586 0
27NOV25 77.50 P 4.29 6.59 4.12 6.13 +1.18 78 24 636 -6
27NOV25 80.00 P 5.30 6.62 5.30 7.77 +1.41 79 49 172 +12
27NOV25 82.50 P 8.38 8.38 8.38 9.60 +1.56 80 1 80 0
27NOV25 85.00 P 12.30 12.30 12.30 11.60 +1.77 81 1 522 -1
27NOV25 87.50 P 0.00 0.00 0.00 13.55 +1.80 80 0 82 0
27NOV25 90.00 P 12.00 12.00 12.00 15.57 +1.78 77 1 86 -1
27NOV25 92.50 P 0.00 0.00 0.00 17.75 +2.48 75 0 63 0
27NOV25 95.00 P 0.00 0.00 0.00 20.68 +3.25 95 0 78 0
27NOV25 97.50 P 0.00 0.00 0.00 22.88 +3.13 93 0 7 0
27NOV25 100.00 P 0.00 0.00 0.00 24.86 +2.58 75 0 17 0
27NOV25 102.50 P 0.00 0.00 0.00 27.40 +2.94 83 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 30.67 +2.98 122 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 32.31 +2.82 85 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 34.75 +2.06 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 37.25 +2.83 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 39.75 +2.23 0 0 14 0
27NOV25 117.50 P 0.00 0.00 0.00 42.58 +3.18 124 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 44.83 +2.93 109 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 133 0 83 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 122 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 117 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 106 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 95 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.02 0.00 67 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.03 0.00 67 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.04 0.00 67 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.05 0.00 66 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.06 0.00 66 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.09 +0.01 67 0 105 0
30DEC25 46.00 P 0.00 0.00 0.00 0.11 +0.01 66 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.14 +0.02 66 0 52 0
30DEC25 48.00 P 0.00 0.00 0.00 0.18 +0.02 66 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.22 +0.02 66 0 32 0
30DEC25 50.00 P 0.00 0.00 0.00 0.28 +0.04 66 0 25 0
30DEC25 52.50 P 0.59 0.59 0.59 0.45 +0.05 66 1 43 +1
30DEC25 55.00 P 0.00 0.00 0.00 0.71 +0.09 66 0 63 0
30DEC25 57.50 P 0.00 0.00 0.00 1.06 +0.14 66 0 130 0
30DEC25 60.00 P 1.55 1.55 1.43 1.44 +0.16 65 7 156 +4
30DEC25 62.50 P 2.10 2.10 2.00 1.99 +0.26 65 63 146 +45
30DEC25 65.00 P 2.05 2.67 2.04 2.67 +0.34 65 3 30 -2
30DEC25 67.50 P 3.87 3.87 3.56 3.53 +0.50 65 19 49 +4
30DEC25 70.00 P 0.00 0.00 0.00 4.56 +0.68 65 0 796 0
30DEC25 72.50 P 5.49 5.49 5.49 5.77 +0.87 66 1 231 0
30DEC25 75.00 P 5.50 7.11 5.42 7.15 +1.01 68 21 107 +2
30DEC25 77.50 P 6.95 8.41 6.95 8.63 +1.19 68 3 60 -2
30DEC25 80.00 P 10.56 10.56 10.56 10.20 +1.23 68 6 104 +6
30DEC25 82.50 P 0.00 0.00 0.00 11.89 +1.31 69 0 105 0
30DEC25 85.00 P 0.00 0.00 0.00 13.73 +1.46 70 0 45 0
30DEC25 87.50 P 13.30 13.30 13.30 15.64 +1.59 70 15 113 +15
30DEC25 90.00 P 0.00 0.00 0.00 17.67 +1.75 71 0 64 0
30DEC25 92.50 P 0.00 0.00 0.00 19.77 +1.87 72 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 21.94 +2.25 73 0 47 0
30DEC25 97.50 P 0.00 0.00 0.00 23.82 +1.74 71 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 26.48 +2.75 77 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 28.42 +1.95 73 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 30.67 +2.85 73 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 33.64 +3.63 84 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 36.09 +2.55 87 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 38.53 +2.58 89 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 40.52 +2.18 83 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 43.38 +2.69 93 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 45.37 +3.28 86 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.75 +0.10 65 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 1.03 +0.08 65 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 1.40 +0.07 64 0 5 0
29JAN26 57.50 P 1.97 1.97 1.97 1.91 +0.20 64 8 21 0
29JAN26 60.00 P 0.00 0.00 0.00 2.50 +0.29 64 0 5 0
29JAN26 62.50 P 3.29 3.29 3.15 3.18 +0.33 64 60 67 +59
29JAN26 65.00 P 0.00 0.00 0.00 4.03 +0.46 64 0 31 0
29JAN26 67.50 P 5.31 5.31 5.31 4.95 +0.52 64 15 46 +15
29JAN26 70.00 P 6.48 6.48 6.48 6.10 +0.68 64 2 739 0
29JAN26 72.50 P 0.00 0.00 0.00 7.38 +0.84 65 0 16 0
29JAN26 75.00 P 0.00 0.00 0.00 8.80 +1.06 66 0 22 0
29JAN26 77.50 P 0.00 0.00 0.00 10.35 +1.21 67 0 110 0
29JAN26 80.00 P 0.00 0.00 0.00 11.94 +1.24 67 0 125 0
29JAN26 82.50 P 0.00 0.00 0.00 13.65 +1.44 68 0 31 0
29JAN26 85.00 P 0.00 0.00 0.00 15.37 +1.37 68 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 17.26 +1.50 69 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 19.15 +1.78 69 0 200 0
29JAN26 92.50 P 0.00 0.00 0.00 21.12 +1.64 69 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 23.24 +2.27 70 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 25.38 +2.37 72 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 27.56 +2.02 72 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 29.78 +2.87 73 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 31.86 +1.96 73 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 34.39 +2.84 76 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 36.75 +2.33 78 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 38.96 +3.01 77 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 41.41 +2.33 79 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 43.38 +1.91 75 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 46.40 +2.59 85 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 1.26 +0.09 65 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 1.64 +0.09 64 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 2.12 +0.09 64 0 1 0
26FEB26 57.50 P 0.00 0.00 0.00 2.71 +0.20 64 0 1 0
26FEB26 60.00 P 3.08 3.08 3.08 3.40 +0.23 64 2 0 -2
26FEB26 62.50 P 0.00 0.00 0.00 4.22 +0.34 64 0 2 0
26FEB26 65.00 P 5.18 5.18 5.18 5.09 +0.34 63 60 61 +60
26FEB26 67.50 P 0.00 0.00 0.00 6.14 +0.51 63 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 7.30 +0.60 64 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 8.73 +0.94 65 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 10.03 +0.93 65 0 1 0
26FEB26 77.50 P 0.00 0.00 0.00 11.56 +1.04 65 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 13.33 +1.22 67 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.00 +1.85 67 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.52 +0.94 66 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.53 +1.91 68 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.43 +1.91 68 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.35 +2.11 69 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.38 +1.93 70 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.08 +2.02 67 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.54 +2.48 70 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 30.73 +2.31 72 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 32.93 +2.80 72 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 35.17 +2.40 73 0 0 0
30MAR26 18.50 P 0.19 0.19 0.19 0.01 0.00 79 4 23 +4
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 65 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 0.00 65 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 0.00 66 0 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 0.00 65 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.07 0.00 66 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 0.00 65 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.11 +0.01 65 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.13 0.00 65 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.16 0.00 65 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.21 +0.01 65 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.25 +0.01 65 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.30 +0.02 65 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.36 +0.02 65 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.43 +0.02 65 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.50 +0.03 65 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.60 +0.05 65 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.69 +0.04 65 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 0.79 +0.05 65 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.92 +0.08 65 0 22 0
30MAR26 45.00 P 0.00 0.00 0.00 1.05 +0.10 65 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 1.18 +0.07 65 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 1.33 +0.09 65 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.47 +0.08 65 0 18 0
30MAR26 49.00 P 0.00 0.00 0.00 1.61 +0.05 64 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.78 +0.07 64 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 2.37 +0.18 64 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 2.89 +0.12 64 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 3.60 +0.26 64 0 8 0
30MAR26 60.00 P 0.00 0.00 0.00 4.38 +0.32 64 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 5.27 +0.38 63 0 75 0
30MAR26 65.00 P 5.87 5.92 5.87 6.23 +0.45 63 60 71 +60
30MAR26 67.50 P 0.00 0.00 0.00 7.30 +0.52 63 0 1 0
30MAR26 70.00 P 0.00 0.00 0.00 8.48 +0.62 63 0 80 0
30MAR26 72.50 P 0.00 0.00 0.00 9.70 +0.65 63 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 11.29 +1.02 64 0 31 0
30MAR26 77.50 P 0.00 0.00 0.00 12.86 +1.05 65 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 14.43 +1.04 65 0 2 0
30MAR26 82.50 P 0.00 0.00 0.00 16.15 +1.19 66 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 17.98 +1.29 67 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 19.48 +1.37 66 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.22 +1.15 65 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.65 +1.45 68 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.57 +2.07 69 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.61 +1.82 69 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.69 +1.71 70 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 31.77 +2.13 70 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.54 +1.40 69 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.54 +1.65 68 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 37.75 +1.36 68 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 40.02 +1.75 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 42.89 +2.07 74 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 45.21 +2.45 75 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 47.54 +2.24 76 0 0 0
29JUN26 21.00 P 0.32 0.32 0.32 0.04 +0.01 65 2 11 +2
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.01 65 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 0.00 64 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 +0.01 64 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 +0.01 64 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 0.00 64 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 0.00 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.20 +0.02 64 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.25 +0.02 64 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.29 +0.02 64 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.36 +0.03 64 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.43 +0.04 64 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.49 +0.03 64 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.58 +0.05 64 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.68 +0.06 64 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.76 +0.04 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.86 +0.04 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.99 +0.04 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.16 +0.06 64 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.30 +0.06 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 1.45 +0.07 64 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.63 +0.11 64 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.79 +0.08 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.96 +0.07 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.11 +0.07 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 2.31 +0.03 63 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 2.53 +0.10 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.76 +0.13 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 3.00 +0.16 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 3.23 +0.16 63 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.97 +0.24 63 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 4.72 +0.24 62 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 5.61 +0.36 62 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.53 +0.35 62 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 7.56 +0.44 62 0 1 0
29JUN26 65.00 P 8.20 8.20 8.20 8.70 +0.54 62 2 2 +2
29JUN26 67.50 P 0.00 0.00 0.00 9.92 +0.64 63 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 11.24 +0.75 63 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 12.64 +0.84 63 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.06 +0.89 63 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.76 +1.14 64 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 17.19 +1.06 64 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 19.09 +1.27 65 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.94 +1.33 66 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.71 +1.46 66 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 24.53 +1.39 66 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.35 +1.29 67 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.29 +1.52 67 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.25 +1.60 67 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.20 +1.61 67 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.20 +1.60 68 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.30 +1.58 68 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.40 +1.75 69 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.51 +1.75 69 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.64 +1.75 69 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.85 +2.02 70 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.08 +1.89 71 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.32 +2.02 71 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.56 +0.10 63 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 1.71 +0.14 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.96 +0.15 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 2.16 +0.15 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 2.29 +0.08 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.51 +0.11 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.75 +0.16 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.92 +0.14 62 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 3.16 +0.17 62 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 3.40 +0.12 62 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.66 +0.18 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.97 +0.26 62 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 4.28 +0.30 62 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 4.59 +0.30 62 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 5.36 +0.30 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.30 +0.42 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.25 +0.42 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.26 +0.48 62 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 9.40 +0.57 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.57 +0.48 61 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 11.85 +0.63 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.20 +0.57 62 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 14.65 +0.66 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.17 +0.73 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.90 +1.18 63 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 19.56 +1.20 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.20 +1.30 64 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.96 +1.28 64 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.76 +1.52 64 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.40 +1.10 64 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.53 +1.51 65 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.42 +1.61 66 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.36 +1.58 66 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.24 +1.53 66 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 36.31 +1.63 67 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.29 +1.63 67 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.30 +1.63 67 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.41 +1.72 68 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.53 +1.92 68 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.66 +1.84 68 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.79 +2.04 68 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.61 +1.77 67 0 0 0
TOTAL PUT 797 14,397 +366
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$ 152.00
27NOV25 90.00 C 0.00 0.00 0.00 62.14 +0.09 60 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 59.64 +0.09 0 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 57.15 +0.09 68 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 54.65 +0.09 0 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 52.16 +0.09 64 0 0 0
27NOV25 102.50 C 0.00 0.00 0.00 49.66 0.00 52 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 47.16 0.00 0 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 44.67 +0.09 52 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 42.17 +0.09 0 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 39.67 +0.08 0 0 0 0
27NOV25 115.00 C 0.00 0.00 0.00 37.18 +0.09 40 0 257 0
27NOV25 117.50 C 0.00 0.00 0.00 34.68 +0.09 0 0 271 0
27NOV25 120.00 C 0.00 0.00 0.00 32.19 +0.09 37 0 620 0
27NOV25 122.50 C 0.00 0.00 0.00 29.69 +0.09 0 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 27.19 +0.08 0 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 24.70 +0.09 26 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 22.20 +0.09 0 0 0 0
27NOV25 132.50 C 0.00 0.00 0.00 19.71 +0.09 23 0 1 0
27NOV25 135.00 C 0.00 0.00 0.00 17.21 +0.09 15 0 1 0
27NOV25 137.50 C 0.00 0.00 0.00 14.71 +0.08 0 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 12.22 +0.09 13 0 1 0
27NOV25 142.50 C 0.00 0.00 0.00 9.72 +0.08 0 0 1 0
27NOV25 145.00 C 0.00 0.00 0.00 7.23 +0.09 9 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 4.69 +0.04 0 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 2.26 +0.06 4 0 20 0
27NOV25 152.50 C 0.00 0.00 0.00 0.21 0.00 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 10 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 15 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 20 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 82.09 +0.07 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 79.55 +0.01 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 77.06 +0.01 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 74.58 +0.01 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 72.15 +0.07 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 69.67 +0.08 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 67.13 +0.03 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 64.69 +0.07 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 62.15 0.00 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 59.72 +0.06 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 57.24 +0.12 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 54.71 +0.05 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 52.22 +0.01 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 49.74 +0.02 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 47.30 +0.06 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 44.76 +0.01 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 42.28 +0.04 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 39.79 +0.06 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 37.36 +0.27 0 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 34.82 +0.04 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 32.57 +0.09 0 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 30.19 +0.06 29 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 27.59 +0.08 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 25.11 +0.09 16 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 22.62 +0.09 14 0 217 0
30DEC25 132.50 C 0.00 0.00 0.00 20.13 +0.09 9 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 17.64 +0.09 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 15.15 +0.08 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 12.67 +0.09 8 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 10.18 +0.09 6 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 7.69 +0.09 4 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 5.36 +0.09 7 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.85 +0.04 4 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 0.84 -0.05 3 0 343 0
30DEC25 155.00 C 0.00 0.00 0.00 0.10 -0.04 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 57.43 +0.05 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 54.95 +0.02 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.47 +0.02 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 50.02 +0.03 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.54 +0.05 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 45.06 +0.05 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.58 +0.05 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 40.11 +0.03 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 37.63 +0.05 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 35.15 -0.28 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 32.67 +0.05 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 30.20 +0.05 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 27.96 +0.09 14 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 25.48 +0.09 13 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 23.00 +0.09 12 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 20.51 +0.08 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 18.03 +0.08 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 15.55 +0.08 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 13.07 +0.08 0 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 10.59 +0.09 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 8.11 +0.09 3 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.82 +0.26 6 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 3.42 +0.20 4 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.49 +0.11 3 0 334 0
29JAN26 155.00 C 0.00 0.00 0.00 0.45 +0.07 3 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.08 +0.02 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 23.35 +0.09 10 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 20.87 +0.09 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.40 +0.09 7 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 15.92 +0.08 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 13.45 +0.09 5 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 10.98 +0.09 5 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.50 +0.08 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.17 +0.20 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.75 +0.09 3 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.59 -0.20 2 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.46 -0.18 3 0 51 0
26FEB26 157.50 C 0.00 0.00 0.00 0.08 -0.08 3 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 -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 80.29 +0.09 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 77.82 +0.10 40 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 75.34 +0.09 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 72.87 +0.09 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 70.40 +0.10 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 67.93 +0.10 34 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 65.45 +0.09 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 62.98 +0.09 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 60.51 +0.10 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 58.03 +0.09 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 55.56 +0.09 0 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 53.09 +0.09 22 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 50.62 +0.10 23 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 48.14 +0.09 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 45.67 +0.09 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 43.20 +0.09 18 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.73 +0.10 18 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 38.25 +0.09 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 35.78 +0.09 13 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 33.31 +0.09 14 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 30.83 +0.09 0 0 68 0
30MAR26 125.00 C 0.00 0.00 0.00 28.36 +0.09 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 25.89 +0.09 10 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.42 +0.09 10 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 20.94 +0.09 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.47 +0.09 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.00 +0.09 6 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.52 +0.08 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 11.05 +0.09 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.58 +0.09 3 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.17 +0.13 4 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 3.75 +0.01 3 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.70 -0.15 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.50 -0.17 3 0 115 0
30MAR26 157.50 C 0.00 0.00 0.00 0.08 -0.08 3 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 -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 65.45 +0.09 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 62.98 +0.09 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.51 +0.10 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 58.04 +0.10 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 55.56 +0.09 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 53.09 +0.09 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 50.62 +0.10 20 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 48.14 +0.09 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.67 +0.09 0 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 43.20 +0.09 16 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 40.73 +0.10 16 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.25 +0.09 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.78 +0.09 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.31 +0.09 12 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 30.84 +0.10 12 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.36 +0.09 0 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 25.89 +0.09 8 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.42 +0.09 9 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 20.94 +0.09 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.47 +0.09 0 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 16.00 +0.09 6 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.53 +0.09 5 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.05 +0.09 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.58 +0.09 0 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.17 +0.11 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.75 -0.04 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.78 -0.19 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.60 -0.22 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.14 -0.14 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.02 -0.06 2 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.01 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.98 +0.09 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.51 +0.10 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.04 +0.10 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.56 +0.09 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.09 +0.09 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.62 +0.10 18 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.14 +0.09 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.67 +0.09 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.20 +0.09 14 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.73 +0.10 14 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.25 +0.09 0 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 35.78 +0.09 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.31 +0.09 11 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.84 +0.10 10 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.36 +0.09 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.89 +0.09 7 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.42 +0.09 7 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.94 +0.09 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.47 +0.09 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.00 +0.09 5 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.53 +0.09 4 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.05 +0.09 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.58 +0.07 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.17 0.00 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.94 -0.17 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.20 -0.30 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.06 -0.31 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.43 -0.24 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.14 -0.15 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.04 -0.07 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 -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 0 8,479 0
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 85 0 70 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 77 0 180 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
27NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 69 0 440 0
27NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 239 0
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 62 0 526 0
27NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 58 0 761 0
27NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 55 0 386 0
27NOV25 112.50 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
27NOV25 115.00 P 0.00 0.00 0.00 0.01 0.00 48 0 601 0
27NOV25 117.50 P 0.00 0.00 0.00 0.01 0.00 44 0 292 0
27NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 41 0 321 0
27NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 37 0 174 0
27NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
27NOV25 132.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
27NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
27NOV25 140.00 P 0.00 0.00 0.00 0.01 0.00 16 0 133 0
27NOV25 142.50 P 0.00 0.00 0.00 0.01 0.00 13 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 0.56 -0.10 2 0 126 0
27NOV25 155.00 P 0.00 0.00 0.00 3.09 -0.10 8 0 108 0
27NOV25 157.50 P 0.00 0.00 0.00 5.50 -0.10 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 8.00 -0.10 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 10.50 -0.10 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 13.00 -0.10 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 15.50 -0.10 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 18.00 -0.10 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 20.50 -0.10 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 23.00 -0.10 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 59 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 54 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 49 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 42 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 38 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 22 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 0.00 0.00 0.06 -0.06 3 0 191 0
30DEC25 152.50 P 0.00 0.00 0.00 0.76 -0.16 3 0 38 0
30DEC25 155.00 P 0.00 0.00 0.00 3.09 -0.10 6 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 5.50 -0.10 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 8.00 -0.10 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 10.50 -0.10 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 13.00 -0.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 15.50 -0.10 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 18.00 -0.10 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 20.50 -0.10 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 23.00 -0.10 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 30 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 25 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 22 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 19 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 16 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 9 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 0.03 +0.01 4 0 290 0
29JAN26 150.00 P 0.00 0.00 0.00 0.21 +0.03 4 0 240 0
29JAN26 152.50 P 0.00 0.00 0.00 0.96 -0.02 3 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 3.09 -0.10 5 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 5.50 -0.10 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 8.00 -0.10 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 10.50 -0.10 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 13.00 -0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 15.50 -0.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 18.00 -0.10 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 20.50 -0.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 23.00 -0.10 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 0.00 3 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.21 -0.02 3 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.96 -0.07 3 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 3.09 -0.10 5 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 5.50 -0.10 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 8.00 -0.10 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 10.50 -0.10 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 13.00 -0.10 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 15.50 -0.10 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 18.00 -0.10 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 20.50 -0.10 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 23.00 -0.10 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 38 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 0.03 -0.05 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.22 -0.17 3 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.95 -0.27 3 0 15 0
30MAR26 152.50 P 0.00 0.00 0.00 2.51 -0.25 3 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 4.70 -0.16 3 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 7.13 -0.10 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.60 -0.09 3 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 12.07 -0.09 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.54 -0.09 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 17.02 -0.08 6 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.49 -0.08 6 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.96 -0.09 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.43 -0.09 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 21 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 20 0 145 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 19 0 196 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 18 0 455 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 17 0 152 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 16 0 191 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 15 0 19 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 14 0 18 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 13 0 3 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 12 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 10 0 5 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.02 3 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.05 -0.09 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.29 -0.21 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.03 -0.32 3 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 2.56 -0.28 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.70 -0.19 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.13 -0.10 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.60 -0.09 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 12.07 -0.09 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.54 -0.09 5 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 17.02 -0.08 6 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.49 -0.08 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.96 -0.09 8 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.43 -0.09 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 0.01 -0.04 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.07 -0.12 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.33 -0.24 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 1.07 -0.35 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.57 -0.31 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.70 -0.19 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.13 -0.10 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.60 -0.09 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.07 -0.09 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.54 -0.09 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.02 -0.08 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.49 -0.08 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.96 -0.09 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.43 -0.09 9 0 0 0
TOTAL PUT 0 22,541 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 85.25
27NOV25 57.50 C 0.00 0.00 0.00 27.84 +0.55 54 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 25.34 +0.18 0 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 22.85 +0.55 49 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 20.37 +0.43 53 0 2 0
27NOV25 67.50 C 0.00 0.00 0.00 17.79 +0.56 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 15.37 +0.71 37 0 2 0
27NOV25 72.50 C 0.00 0.00 0.00 13.02 +0.26 47 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 10.72 +0.08 47 0 1 0
27NOV25 77.50 C 0.00 0.00 0.00 8.59 +0.21 47 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 6.73 +0.29 49 0 25 0
27NOV25 82.50 C 0.00 0.00 0.00 5.16 +0.26 50 0 22 0
27NOV25 85.00 C 0.00 0.00 0.00 3.82 +0.19 51 0 41 0
27NOV25 87.50 C 0.00 0.00 0.00 2.77 +0.11 51 0 62 0
27NOV25 90.00 C 1.89 2.05 1.85 1.94 +0.04 52 7 152 -5
27NOV25 92.50 C 1.34 1.35 1.34 1.36 +0.02 53 18 206 -18
27NOV25 95.00 C 1.00 1.00 1.00 0.90 0.00 53 1 104 0
27NOV25 97.50 C 0.65 0.68 0.65 0.57 -0.01 52 3 92 +1
27NOV25 100.00 C 0.00 0.00 0.00 0.35 -0.02 52 0 85 0
27NOV25 102.50 C 0.00 0.00 0.00 0.21 -0.02 52 0 25 0
27NOV25 105.00 C 0.19 0.19 0.19 0.13 -0.01 53 1 174 0
27NOV25 107.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 34 0
27NOV25 110.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 29 0
27NOV25 112.50 C 0.09 0.09 0.09 0.03 0.00 54 4 51 -2
27NOV25 115.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 46 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 55 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 67 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 28 0
30DEC25 21.00 C 0.00 0.00 0.00 64.37 +0.46 140 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 63.53 +1.03 176 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 62.36 +0.06 99 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 61.75 +1.13 188 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 60.32 -0.03 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 59.49 +0.26 147 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 58.41 +0.78 121 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 57.38 +0.74 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 56.47 +0.83 128 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 55.36 +0.71 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 54.79 +1.25 153 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 53.56 +0.90 128 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 52.48 +0.93 112 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 51.91 +1.25 147 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 50.74 +1.09 132 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 49.42 +0.75 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 48.66 +1.12 117 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 47.43 -0.10 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 46.95 +0.41 128 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 45.51 +0.82 90 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 44.91 +1.21 118 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 43.82 +0.19 110 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 42.45 +0.74 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 41.77 +0.07 100 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 40.27 +0.55 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 39.30 +0.56 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 38.88 +1.22 96 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 37.69 +0.44 83 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 36.49 +0.11 52 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 35.50 +0.68 53 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 33.02 +0.37 51 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 30.25 +0.04 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 28.14 +0.28 54 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 25.75 +0.06 54 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 23.36 +0.92 53 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 20.97 +0.92 50 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 19.14 +1.17 58 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 16.57 +0.90 50 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 14.18 +0.11 45 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 12.45 +0.43 48 0 132 0
30DEC25 77.50 C 0.00 0.00 0.00 10.88 +0.44 50 0 40 0
30DEC25 80.00 C 0.00 0.00 0.00 9.13 -0.30 48 0 76 0
30DEC25 82.50 C 0.00 0.00 0.00 7.81 +0.21 50 0 31 0
30DEC25 85.00 C 6.60 6.72 6.50 6.65 -0.03 50 7 49 +6
30DEC25 87.50 C 0.00 0.00 0.00 5.48 +0.10 50 0 42 0
30DEC25 90.00 C 4.50 4.50 4.50 4.54 +0.06 50 2 405 +2
30DEC25 92.50 C 0.00 0.00 0.00 3.76 +0.06 51 0 66 0
30DEC25 95.00 C 3.16 3.16 3.07 3.00 -0.04 50 2 83 +1
30DEC25 97.50 C 0.00 0.00 0.00 2.54 +0.06 51 0 105 0
30DEC25 100.00 C 2.11 2.11 2.10 2.07 +0.05 52 6 223 0
30DEC25 102.50 C 0.00 0.00 0.00 1.65 0.00 52 0 54 0
30DEC25 105.00 C 0.00 0.00 0.00 1.31 +0.01 52 0 513 0
30DEC25 107.50 C 0.00 0.00 0.00 1.03 -0.07 51 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 0.81 -0.06 51 0 21 0
30DEC25 112.50 C 0.00 0.00 0.00 0.63 -0.06 51 0 30 0
30DEC25 115.00 C 0.00 0.00 0.00 0.49 -0.05 51 0 43 0
30DEC25 117.50 C 0.00 0.00 0.00 0.38 -0.04 51 0 12 0
30DEC25 120.00 C 0.00 0.00 0.00 0.29 -0.04 51 0 88 0
30DEC25 122.50 C 0.00 0.00 0.00 0.22 -0.04 51 0 21 0
30DEC25 125.00 C 0.00 0.00 0.00 0.17 -0.03 51 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.13 -0.02 51 0 2 0
30DEC25 130.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 21 0
29JAN26 57.50 C 0.00 0.00 0.00 28.52 +0.66 51 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.34 +0.26 54 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.92 -0.17 50 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.80 +0.26 51 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.83 +0.33 52 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.74 +0.39 51 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.96 +0.06 51 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 14.15 +0.70 51 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 12.58 +0.47 51 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 11.06 +0.31 51 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.72 +0.24 51 0 31 0
29JAN26 85.00 C 8.20 8.20 8.18 8.56 +0.27 51 30 51 +20
29JAN26 87.50 C 0.00 0.00 0.00 7.47 +0.23 51 0 21 0
29JAN26 90.00 C 0.00 0.00 0.00 6.50 +0.18 51 0 9 0
29JAN26 92.50 C 0.00 0.00 0.00 5.66 +0.15 52 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 4.89 +0.14 52 0 71 0
29JAN26 97.50 C 0.00 0.00 0.00 4.23 +0.12 52 0 54 0
29JAN26 100.00 C 0.00 0.00 0.00 3.66 +0.11 52 0 23 0
29JAN26 102.50 C 0.00 0.00 0.00 3.16 +0.07 52 0 34 0
29JAN26 105.00 C 0.00 0.00 0.00 2.68 +0.04 52 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 2.28 +0.04 52 0 15 0
29JAN26 110.00 C 0.00 0.00 0.00 1.93 +0.08 52 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 1.63 +0.07 52 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 1.33 +0.01 52 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 1.12 +0.01 52 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.94 0.00 52 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.78 -0.01 52 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.65 -0.01 52 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.54 -0.01 52 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.45 -0.01 52 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 29.09 +0.63 53 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.75 -0.01 51 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.68 +0.59 51 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 23.06 +0.67 56 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.63 -0.14 51 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.58 +0.33 49 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 16.60 -0.31 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.30 +0.64 50 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 13.54 +0.19 49 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.45 +0.36 51 0 0 0
26FEB26 82.50 C 10.93 10.93 10.93 11.10 +0.27 51 15 15 +15
26FEB26 85.00 C 0.00 0.00 0.00 9.92 +0.25 51 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 8.82 +0.20 51 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 7.87 +0.19 51 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 7.06 +0.20 51 0 9 0
26FEB26 95.00 C 0.00 0.00 0.00 6.21 +0.14 51 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 5.57 +0.17 52 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 4.93 +0.14 52 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 4.37 +0.11 52 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 3.85 +0.09 52 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 3.37 +0.09 52 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 2.94 +0.06 52 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 2.57 +0.12 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 55.43 +0.26 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 54.79 +0.60 76 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 53.56 +0.44 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 52.52 +0.32 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 51.91 +0.22 75 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 50.87 +1.01 69 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 49.70 +0.31 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 48.67 +0.02 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 47.88 +0.35 61 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 46.95 +0.41 63 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 46.02 +0.52 64 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 45.00 +0.32 61 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 44.19 +0.56 66 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 43.07 +0.36 59 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 42.12 +0.42 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 41.17 +0.42 58 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.18 +0.33 56 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.24 +0.34 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.32 +0.43 56 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 37.38 +0.84 56 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 36.63 +0.57 59 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 34.38 +0.52 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.92 +0.40 54 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.99 +0.58 56 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.85 +0.53 55 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 25.78 +0.58 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.72 +0.31 53 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.72 +0.22 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 20.15 +0.51 53 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 18.29 +0.76 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.90 +0.10 52 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.50 +0.39 53 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 14.12 +0.30 53 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 12.76 +0.10 52 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.64 +0.28 52 0 3 0
30MAR26 87.50 C 0.00 0.00 0.00 10.69 +0.29 53 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 9.68 +0.29 53 0 64 0
30MAR26 92.50 C 0.00 0.00 0.00 8.75 +0.21 53 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 7.88 +0.05 53 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 7.11 +0.09 53 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 6.55 +0.19 53 0 31 0
30MAR26 102.50 C 0.00 0.00 0.00 5.80 -0.02 53 0 5 0
30MAR26 105.00 C 0.00 0.00 0.00 5.35 +0.11 53 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 4.84 +0.13 53 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 4.37 +0.13 54 0 12 0
30MAR26 112.50 C 0.00 0.00 0.00 3.93 +0.24 54 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.52 +0.21 53 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 3.07 +0.10 53 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 2.75 +0.09 53 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 2.46 +0.08 53 0 50 0
30MAR26 125.00 C 0.00 0.00 0.00 2.20 +0.07 53 0 15 0
30MAR26 127.50 C 0.00 0.00 0.00 1.97 +0.06 53 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 1.76 +0.05 53 0 100 0
29JUN26 46.00 C 0.00 0.00 0.00 41.61 +0.55 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.32 +0.43 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.63 +0.66 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.79 +0.40 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.94 +0.68 57 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 35.85 +0.71 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.82 +0.59 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.84 +0.92 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.99 +0.74 55 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 27.89 +0.36 53 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 26.12 +0.39 53 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 24.62 +0.40 53 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 23.03 +0.44 53 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 21.56 +0.38 53 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 20.15 +0.34 53 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 18.77 +0.48 53 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 17.55 +0.19 53 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 16.36 +0.27 53 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 15.54 +0.53 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 14.26 +0.28 53 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 13.35 +0.30 53 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 12.26 +0.13 53 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 11.58 +0.27 53 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 10.82 +0.26 54 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 10.07 +0.21 54 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 9.42 +0.14 54 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 8.80 +0.18 54 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 8.23 +0.42 54 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 7.65 +0.17 54 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 6.90 +0.16 53 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 6.41 +0.15 53 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 5.95 -0.04 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 5.52 -0.04 53 0 31 0
29JUN26 122.50 C 0.00 0.00 0.00 5.13 +0.11 53 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 4.76 +0.10 53 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 4.42 +0.10 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 4.10 +0.09 53 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 33.58 +0.40 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.68 +0.34 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.19 +0.51 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.60 +0.48 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.09 +0.54 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.49 +0.31 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.27 +0.41 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.97 +0.58 54 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 21.58 +0.23 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.56 +0.24 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.46 +0.39 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.41 +0.31 54 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 17.27 +0.21 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.52 +0.43 54 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.60 +0.22 54 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.77 +0.26 54 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 14.00 +0.27 54 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 13.29 +0.03 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 12.62 +0.09 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 12.05 +0.21 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 11.37 +0.18 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 10.76 +0.18 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 10.17 +0.17 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 9.61 +0.16 55 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 9.08 +0.15 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 8.58 +0.13 55 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 8.11 +0.13 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 7.67 +0.12 55 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 7.25 +0.11 55 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 6.85 +0.10 55 0 0 0
TOTAL CALL 96 6,066 +20
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 101 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 4 0
27NOV25 65.00 P 0.09 0.09 0.09 0.02 -0.02 53 4 840 0
27NOV25 67.50 P 0.00 0.00 0.00 0.05 -0.04 52 0 30 0
27NOV25 70.00 P 0.00 0.00 0.00 0.12 -0.07 52 0 40 0
27NOV25 72.50 P 0.00 0.00 0.00 0.27 -0.13 52 0 149 0
27NOV25 75.00 P 0.00 0.00 0.00 0.53 -0.20 52 0 158 0
27NOV25 77.50 P 0.90 0.90 0.90 0.96 -0.23 53 2 174 +2
27NOV25 80.00 P 2.00 2.00 2.00 1.59 -0.28 53 3 143 +3
27NOV25 82.50 P 2.86 2.86 2.40 2.47 -0.50 53 3 114 0
27NOV25 85.00 P 3.97 3.97 3.97 3.64 -0.58 53 2 66 0
27NOV25 87.50 P 0.00 0.00 0.00 5.09 -0.63 54 0 93 0
27NOV25 90.00 P 0.00 0.00 0.00 6.78 -0.72 55 0 44 0
27NOV25 92.50 P 0.00 0.00 0.00 8.72 -0.73 56 0 28 0
27NOV25 95.00 P 0.00 0.00 0.00 10.80 -0.78 58 0 53 0
27NOV25 97.50 P 0.00 0.00 0.00 12.99 -0.85 59 0 26 0
27NOV25 100.00 P 0.00 0.00 0.00 15.28 -0.95 61 0 12 0
27NOV25 102.50 P 0.00 0.00 0.00 17.64 -0.71 64 0 1 0
27NOV25 105.00 P 0.00 0.00 0.00 20.05 -0.50 66 0 7 0
27NOV25 107.50 P 0.00 0.00 0.00 22.52 -0.77 71 0 7 0
27NOV25 110.00 P 0.00 0.00 0.00 25.35 -0.15 89 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 27.25 -0.75 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 30.38 -0.12 101 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 32.88 -0.12 106 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 35.52 +0.02 116 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 37.83 -0.17 114 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 40.30 -0.20 118 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 42.45 -0.55 105 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 44.94 -1.21 108 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 102 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 50.00 P 0.11 0.11 0.11 0.01 -0.01 52 1 18 -1
30DEC25 52.50 P 0.00 0.00 0.00 0.02 -0.02 52 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 5 0
30DEC25 57.50 P 0.00 0.00 0.00 0.09 -0.04 52 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.16 -0.07 51 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.28 -0.11 52 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 0.46 -0.16 51 0 30 0
30DEC25 67.50 P 0.87 0.87 0.80 0.72 -0.22 51 7 61 +7
30DEC25 70.00 P 1.11 1.11 1.11 1.09 -0.21 52 1 131 +1
30DEC25 72.50 P 0.00 0.00 0.00 1.57 -0.23 51 0 319 0
30DEC25 75.00 P 0.00 0.00 0.00 2.14 -0.31 51 0 227 0
30DEC25 77.50 P 2.84 2.84 2.84 2.88 -0.38 51 2 52 +2
30DEC25 80.00 P 4.15 4.15 4.15 3.79 -0.42 51 1 133 +1
30DEC25 82.50 P 0.00 0.00 0.00 4.86 -0.44 51 0 66 0
30DEC25 85.00 P 0.00 0.00 0.00 6.12 -0.55 51 0 32 0
30DEC25 87.50 P 0.00 0.00 0.00 7.53 -0.56 51 0 50 0
30DEC25 90.00 P 0.00 0.00 0.00 9.10 -0.62 52 0 200 0
30DEC25 92.50 P 0.00 0.00 0.00 10.69 -0.40 51 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 12.84 0.00 54 0 38 0
30DEC25 97.50 P 0.00 0.00 0.00 14.58 -0.96 53 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 16.35 -1.21 51 0 15 0
30DEC25 102.50 P 0.00 0.00 0.00 18.74 -0.71 54 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 20.91 -0.47 54 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 23.00 -0.84 53 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 25.61 -0.85 58 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 28.03 -0.58 60 0 30 0
30DEC25 115.00 P 0.00 0.00 0.00 30.38 -0.83 61 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 32.88 -0.60 64 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 35.84 -0.36 75 0 30 0
30DEC25 122.50 P 0.00 0.00 0.00 37.83 -0.63 69 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 40.30 -0.94 71 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 42.45 -1.05 65 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 45.04 -1.11 70 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.35 -0.07 52 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 0.54 -0.10 52 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.79 -0.14 52 0 7 0
29JAN26 65.00 P 0.00 0.00 0.00 1.16 -0.16 52 0 1 0
29JAN26 67.50 P 0.00 0.00 0.00 1.59 -0.21 52 0 2 0
29JAN26 70.00 P 0.00 0.00 0.00 2.13 -0.23 52 0 131 0
29JAN26 72.50 P 0.00 0.00 0.00 2.76 -0.32 52 0 101 0
29JAN26 75.00 P 3.50 3.52 3.50 3.52 -0.31 52 4 61 +4
29JAN26 77.50 P 0.00 0.00 0.00 4.40 -0.37 52 0 15 0
29JAN26 80.00 P 0.00 0.00 0.00 5.41 -0.38 52 0 1,015 0
29JAN26 82.50 P 0.00 0.00 0.00 6.56 -0.45 52 0 10 0
29JAN26 85.00 P 8.26 8.26 8.26 7.86 -0.49 52 10 10 +10
29JAN26 87.50 P 0.00 0.00 0.00 9.25 -0.50 52 0 16 0
29JAN26 90.00 P 0.00 0.00 0.00 10.84 -0.76 53 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 12.41 -0.87 52 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 14.18 -0.91 53 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 16.06 -0.90 53 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.04 -0.92 54 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.39 -1.07 49 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.81 -1.31 52 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.21 -1.10 55 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.07 -1.23 52 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.64 -0.99 56 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 30.86 -0.83 56 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 33.07 -0.64 55 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 35.84 -0.36 61 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 37.95 -0.68 58 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 40.37 -1.02 59 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 42.74 -0.76 60 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 45.14 -1.01 60 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.65 -0.10 51 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.94 -0.13 52 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 1.30 -0.14 51 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 1.78 -0.19 52 0 1 0
26FEB26 67.50 P 0.00 0.00 0.00 2.33 -0.21 52 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 3.00 -0.24 52 0 2 0
26FEB26 72.50 P 0.00 0.00 0.00 3.71 -0.32 52 0 1 0
26FEB26 75.00 P 0.00 0.00 0.00 4.54 -0.32 52 0 1 0
26FEB26 77.50 P 0.00 0.00 0.00 5.48 -0.40 52 0 4 0
26FEB26 80.00 P 0.00 0.00 0.00 6.56 -0.41 52 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 7.73 -0.45 52 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 9.06 -0.46 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 10.49 -0.53 52 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 12.03 -0.71 52 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 13.66 -0.74 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.04 -1.14 51 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.19 -0.69 53 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.21 -0.59 54 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.96 -0.58 53 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.97 -1.03 53 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.01 -0.81 54 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 27.16 -1.14 54 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.97 -1.53 52 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 0.00 54 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 -0.02 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.14 -0.02 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.18 -0.02 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.22 -0.02 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.25 -0.04 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.31 -0.03 53 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.36 -0.04 53 0 121 0
30MAR26 50.00 P 0.00 0.00 0.00 0.42 -0.05 53 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.62 -0.05 53 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.87 -0.08 53 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 1.18 -0.14 53 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 1.58 -0.11 53 0 5 0
30MAR26 62.50 P 0.00 0.00 0.00 2.06 -0.14 53 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 2.60 -0.25 53 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 3.33 -0.24 53 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 4.06 -0.24 53 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 4.86 -0.26 53 0 104 0
30MAR26 75.00 P 0.00 0.00 0.00 5.76 -0.29 53 0 113 0
30MAR26 77.50 P 0.00 0.00 0.00 6.78 -0.31 53 0 1 0
30MAR26 80.00 P 0.00 0.00 0.00 7.93 -0.27 53 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 9.04 -0.38 52 0 45 0
30MAR26 85.00 P 0.00 0.00 0.00 10.53 -0.33 53 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 11.91 -0.43 53 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 13.33 -0.52 53 0 501 0
30MAR26 92.50 P 0.00 0.00 0.00 15.02 -0.43 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.62 -0.46 53 0 50 0
30MAR26 97.50 P 0.00 0.00 0.00 18.36 -0.57 53 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.33 -0.71 54 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 22.22 -0.85 54 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.01 -0.39 54 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.18 -0.67 55 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.99 -0.62 54 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 30.14 -0.69 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.28 -0.05 54 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.38 -0.45 54 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.69 -0.72 55 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.97 -0.66 55 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.25 -0.60 56 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 43.51 -0.81 56 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 45.82 -0.73 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.77 -0.05 53 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.86 -0.07 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.98 -0.08 53 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.11 -0.07 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.23 -0.08 53 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 1.66 -0.11 54 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.10 -0.12 54 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 2.65 -0.15 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 3.23 -0.17 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 3.95 -0.20 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.70 -0.20 54 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 5.53 -0.25 54 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 6.47 -0.21 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 7.47 -0.19 54 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 8.42 -0.30 53 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 9.59 -0.27 54 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 10.79 -0.28 54 0 213 0
29JUN26 82.50 P 0.00 0.00 0.00 12.04 -0.57 53 0 9 0
29JUN26 85.00 P 0.00 0.00 0.00 13.38 -0.45 53 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.80 -0.39 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.39 -0.49 54 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 17.89 -0.54 54 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.68 -0.47 54 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 21.32 -0.51 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.06 -0.51 54 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.91 -0.55 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.72 -0.70 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.64 -0.64 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.66 -0.53 55 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 32.78 -0.41 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.67 -0.40 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.56 -0.71 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.74 -0.53 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.66 -0.71 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.99 -0.42 55 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 45.12 -0.43 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.31 -0.43 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 4.10 -0.20 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 4.87 -0.20 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 5.65 -0.25 55 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 6.60 -0.14 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 7.56 -0.12 55 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 8.57 -0.11 55 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 9.68 +0.07 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.82 +0.08 55 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 11.72 -0.39 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.96 -0.34 53 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 14.35 -0.39 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.75 -0.40 54 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 17.38 -0.34 54 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.80 -0.17 54 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.42 -0.47 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.05 -0.57 54 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.87 -0.40 55 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.61 -0.32 55 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 27.27 -0.60 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.28 -0.35 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.09 -0.37 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.05 -0.35 56 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.95 -0.47 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.72 -0.64 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.84 -0.38 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.70 -0.70 55 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 42.73 -0.55 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.79 -0.56 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.82 -0.63 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.08 -0.38 56 0 0 0
TOTAL PUT 40 7,697 +29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 123.10
14NOV25 100.00 C 0.00 0.00 0.00 23.13 -1.42 69 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 20.64 -1.42 76 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 18.17 -2.00 79 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 15.73 -1.93 79 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 13.11 -2.09 0 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 10.83 -2.00 65 0 0 0
14NOV25 115.00 C 0.00 0.00 0.00 8.80 -1.69 74 0 0 0
14NOV25 117.50 C 6.03 6.03 6.03 6.77 -1.43 73 5 36 +5
14NOV25 120.00 C 0.00 0.00 0.00 5.13 -1.40 75 0 60 0
14NOV25 122.50 C 3.30 3.69 3.20 3.76 -1.21 77 65 307 +55
14NOV25 125.00 C 2.45 2.82 2.23 2.79 -0.94 81 109 200 +40
14NOV25 127.50 C 1.82 1.93 1.54 1.89 -0.79 80 32 295 +4
14NOV25 130.00 C 1.20 1.29 1.06 1.23 -0.64 80 93 213 -13
14NOV25 132.50 C 0.90 0.90 0.90 0.77 -0.48 80 1 309 -1
14NOV25 135.00 C 0.54 0.59 0.47 0.46 -0.35 80 55 320 +3
14NOV25 137.50 C 0.00 0.00 0.00 0.26 -0.25 79 2 305 0
14NOV25 140.00 C 0.22 0.27 0.22 0.15 -0.16 80 6 412 -1
14NOV25 142.50 C 0.16 0.16 0.14 0.08 -0.10 80 10 161 -1
14NOV25 145.00 C 0.10 0.10 0.10 0.04 -0.07 79 21 140 +19
14NOV25 147.50 C 0.00 0.00 0.00 0.02 -0.04 79 0 176 0
14NOV25 150.00 C 0.05 0.05 0.05 0.01 -0.03 80 30 397 +26
21NOV25 102.50 C 0.00 0.00 0.00 20.78 -1.41 54 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 18.36 -1.81 54 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 16.01 -1.65 54 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 13.74 -1.46 54 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 11.59 -1.24 54 0 0 0
21NOV25 115.00 C 0.00 0.00 0.00 9.31 -1.48 49 0 0 0
21NOV25 117.50 C 7.02 7.02 7.02 7.55 -1.37 51 30 30 +30
21NOV25 120.00 C 0.00 0.00 0.00 6.01 -1.26 52 0 0 0
21NOV25 122.50 C 4.29 4.29 4.00 4.69 -1.11 53 61 61 +60
21NOV25 125.00 C 3.29 3.30 3.29 3.63 -0.97 54 35 35 +5
21NOV25 127.50 C 2.51 2.55 2.32 2.79 -0.76 55 33 42 +32
21NOV25 130.00 C 1.81 2.06 1.81 2.02 -0.70 55 7 11 +7
21NOV25 132.50 C 1.45 1.47 1.39 1.43 -0.57 55 4 15 0
21NOV25 135.00 C 1.03 1.10 1.03 0.99 -0.45 55 3 17 +3
21NOV25 137.50 C 0.00 0.00 0.00 0.67 -0.35 55 0 90 0
21NOV25 140.00 C 0.54 0.54 0.54 0.44 -0.27 55 1 97 +1
21NOV25 142.50 C 0.00 0.00 0.00 0.28 -0.20 54 0 3 0
21NOV25 145.00 C 0.00 0.00 0.00 0.18 -0.14 55 0 0 0
21NOV25 147.50 C 0.00 0.00 0.00 0.11 -0.10 54 0 4 0
27NOV25 87.50 C 0.00 0.00 0.00 35.74 -1.36 53 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 33.55 -1.36 86 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 30.75 -1.41 47 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 28.27 -2.29 49 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 25.80 -1.40 49 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 23.35 -1.67 49 0 1 0
27NOV25 102.50 C 0.00 0.00 0.00 20.93 -1.26 49 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 18.57 -1.60 49 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 16.28 -1.53 49 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 14.09 -1.11 49 0 75 0
27NOV25 112.50 C 0.00 0.00 0.00 12.02 -1.22 49 0 221 0
27NOV25 115.00 C 0.00 0.00 0.00 10.11 -0.81 49 0 147 0
27NOV25 117.50 C 7.58 7.58 7.58 8.12 -1.31 46 30 647 0
27NOV25 120.00 C 6.30 6.30 5.84 6.61 -0.93 47 4 791 +2
27NOV25 122.50 C 4.61 5.40 4.61 5.40 -0.89 48 67 634 +7
27NOV25 125.00 C 3.80 4.22 3.62 4.23 -0.91 48 531 1,539 +182
27NOV25 127.50 C 2.91 2.91 2.91 3.38 -0.70 49 1 1,626 +1
27NOV25 130.00 C 2.30 2.42 2.30 2.60 -0.56 50 104 1,812 +61
27NOV25 132.50 C 1.86 2.18 1.75 1.95 -0.45 50 106 2,884 +31
27NOV25 135.00 C 1.52 1.70 1.36 1.43 -0.37 49 95 1,651 -1
27NOV25 137.50 C 1.12 1.34 1.12 1.03 -0.29 49 11 2,976 -6
27NOV25 140.00 C 0.87 1.03 0.86 0.73 -0.23 49 28 3,223 +8
27NOV25 142.50 C 0.71 0.73 0.70 0.51 -0.17 49 37 841 +29
27NOV25 145.00 C 0.58 0.67 0.58 0.35 -0.13 49 56 1,211 +49
27NOV25 147.50 C 0.00 0.00 0.00 0.24 -0.09 49 0 3,742 0
27NOV25 150.00 C 0.40 0.42 0.37 0.16 -0.07 49 66 2,361 +21
27NOV25 152.50 C 0.30 0.30 0.30 0.11 -0.04 49 2 2,376 0
27NOV25 155.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 975 0
27NOV25 157.50 C 0.22 0.22 0.22 0.05 -0.02 50 1 267 -1
27NOV25 160.00 C 0.19 0.19 0.16 0.03 -0.02 49 12 3,255 -7
27NOV25 162.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 424 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 194 0
27NOV25 167.50 C 0.12 0.12 0.12 0.01 0.00 51 8 84 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 173 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 146 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 57 0 52 0
27NOV25 177.50 C 0.04 0.04 0.04 0.01 0.00 59 4 99 -4
27NOV25 180.00 C 0.04 0.04 0.04 0.01 0.00 62 2 187 -2
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 198 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 73 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 43 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 203 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 384 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 75 0 238 0
27NOV25 200.00 C 0.00 0.00 0.00 0.01 0.00 77 0 930 0
30DEC25 62.50 C 0.00 0.00 0.00 60.90 -2.03 57 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 58.41 -1.19 50 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 55.92 -1.61 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 53.43 -1.80 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 51.24 -1.32 76 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 48.46 -2.36 43 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 45.97 -2.14 38 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 43.49 -2.73 41 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 41.01 -2.03 41 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 38.54 -2.09 41 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 36.07 -1.80 40 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 33.63 -2.09 41 0 112 0
30DEC25 92.50 C 0.00 0.00 0.00 31.20 -2.08 40 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 28.51 -2.06 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 25.90 -2.30 0 0 180 0
30DEC25 100.00 C 23.37 23.37 23.10 23.86 -1.99 34 14 63 +14
30DEC25 102.50 C 0.00 0.00 0.00 22.34 -1.37 45 0 520 0
30DEC25 105.00 C 0.00 0.00 0.00 19.80 -1.50 41 0 16 0
30DEC25 107.50 C 0.00 0.00 0.00 17.22 -1.36 35 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 15.33 -1.94 37 0 80 0
30DEC25 112.50 C 0.00 0.00 0.00 13.56 -1.61 38 0 192 0
30DEC25 115.00 C 11.28 12.00 11.28 11.99 -1.40 39 56 810 +56
30DEC25 117.50 C 0.00 0.00 0.00 10.50 -1.25 39 0 395 0
30DEC25 120.00 C 8.37 8.37 8.37 9.09 -1.10 40 1 2,548 0
30DEC25 122.50 C 7.26 7.47 7.25 7.86 -0.98 40 50 624 +19
30DEC25 125.00 C 6.90 6.90 6.22 6.82 -0.91 41 63 2,510 0
30DEC25 127.50 C 0.00 0.00 0.00 5.94 -0.79 42 0 1,734 0
30DEC25 130.00 C 4.70 5.03 4.65 5.00 -0.71 41 49 5,913 +10
30DEC25 132.50 C 4.05 4.47 4.05 4.18 -0.64 41 143 954 +29
30DEC25 135.00 C 3.52 3.68 3.51 3.47 -0.57 41 225 4,087 -30
30DEC25 137.50 C 3.00 3.00 3.00 2.86 -0.51 41 8 1,314 0
30DEC25 140.00 C 2.94 2.94 2.62 2.35 -0.44 41 47 4,824 -28
30DEC25 142.50 C 2.37 2.57 2.32 1.91 -0.38 41 785 1,793 +333
30DEC25 145.00 C 2.07 2.27 2.03 1.55 -0.33 41 62 3,051 +10
30DEC25 147.50 C 1.80 1.80 1.80 1.25 -0.28 41 1 1,420 0
30DEC25 150.00 C 1.61 1.61 1.61 1.00 -0.24 41 1 7,846 0
30DEC25 152.50 C 1.44 1.44 1.44 0.80 -0.20 41 120 1,575 +120
30DEC25 155.00 C 1.24 1.37 1.24 0.63 -0.17 41 18 1,973 +13
30DEC25 157.50 C 1.13 1.13 1.13 0.50 -0.14 41 90 890 0
30DEC25 160.00 C 1.10 1.10 1.10 0.39 -0.11 41 2 883 0
30DEC25 162.50 C 0.00 0.00 0.00 0.30 -0.10 41 0 184 0
30DEC25 165.00 C 0.83 0.83 0.83 0.24 -0.07 41 4 1,531 0
30DEC25 167.50 C 0.00 0.00 0.00 0.18 -0.07 41 0 228 0
30DEC25 170.00 C 0.00 0.00 0.00 0.14 -0.05 41 0 1,190 0
30DEC25 172.50 C 0.00 0.00 0.00 0.11 -0.04 41 0 170 0
30DEC25 175.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 195 0
30DEC25 180.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 125 0
30DEC25 185.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 1,372 0
30DEC25 187.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 653 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 250 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 137 0
30DEC25 210.00 C 0.18 0.18 0.18 0.01 0.00 47 10 553 -10
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 49 0 123 0
30DEC25 220.00 C 0.14 0.14 0.14 0.01 0.00 51 10 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 53 0 71 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 41 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 87 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 96 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 64 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 66 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 67 0 102 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 70 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 73 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 75 0 296 0
29JAN26 100.00 C 0.00 0.00 0.00 24.56 -2.31 34 0 1 0
29JAN26 102.50 C 0.00 0.00 0.00 22.47 -2.03 35 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 20.54 -1.87 36 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 18.71 -1.74 37 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 16.96 -1.77 37 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 16.11 -1.01 42 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 13.78 -1.37 38 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 12.73 -0.91 41 0 30 0
29JAN26 120.00 C 10.51 11.05 10.51 11.07 -1.18 39 6 30 +3
29JAN26 122.50 C 0.00 0.00 0.00 9.92 -1.09 40 0 180 0
29JAN26 125.00 C 8.40 8.40 8.40 8.87 -0.84 40 37 181 0
29JAN26 127.50 C 7.55 8.00 7.37 8.00 -0.81 41 24 1,998 -12
29JAN26 130.00 C 6.62 6.66 6.62 7.13 -0.63 41 40 250 -2
29JAN26 132.50 C 6.02 6.02 5.93 6.24 -0.57 41 80 489 +80
29JAN26 135.00 C 5.41 5.41 5.32 5.44 -0.52 41 120 343 +2
29JAN26 137.50 C 4.84 4.84 4.80 4.73 -0.47 41 60 447 -20
29JAN26 140.00 C 4.34 4.42 4.33 4.09 -0.43 41 60 637 +60
29JAN26 142.50 C 3.90 3.90 3.90 3.53 -0.38 41 4 331 0
29JAN26 145.00 C 0.00 0.00 0.00 3.04 -0.34 41 0 1,807 0
29JAN26 147.50 C 0.00 0.00 0.00 2.61 -0.30 41 0 515 0
29JAN26 150.00 C 0.00 0.00 0.00 2.23 -0.27 41 0 449 0
29JAN26 152.50 C 0.00 0.00 0.00 1.90 -0.24 41 0 285 0
29JAN26 155.00 C 2.42 2.43 2.42 1.62 -0.20 41 35 307 +35
29JAN26 157.50 C 2.18 2.32 2.18 1.37 -0.18 41 268 349 +267
29JAN26 160.00 C 2.06 2.10 2.00 1.16 -0.16 41 10 51 +8
29JAN26 162.50 C 0.00 0.00 0.00 0.98 -0.13 41 0 50 0
29JAN26 165.00 C 0.00 0.00 0.00 0.83 -0.11 41 0 57 0
29JAN26 167.50 C 0.00 0.00 0.00 0.69 -0.10 41 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.58 -0.09 41 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.49 -0.07 41 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.41 -0.06 41 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.34 -0.05 41 0 0 0
29JAN26 180.00 C 1.06 1.06 1.06 0.28 -0.05 41 4 12 +4
29JAN26 182.50 C 0.00 0.00 0.00 0.23 -0.04 41 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.16 -0.03 41 0 110 0
29JAN26 190.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 143 0
29JAN26 192.50 C 0.00 0.00 0.00 0.11 -0.02 41 0 33 0
29JAN26 195.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 61 0
29JAN26 200.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 224 0
26FEB26 100.00 C 0.00 0.00 0.00 25.45 -1.58 35 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 24.26 -1.44 40 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 21.55 -2.25 36 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 20.40 -1.15 39 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 18.12 -1.63 37 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 17.56 -0.09 42 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 15.05 -1.60 38 0 0 0
26FEB26 117.50 C 13.08 13.08 12.92 14.08 -1.10 39 52 52 +52
26FEB26 120.00 C 11.82 11.82 11.82 12.53 -1.11 39 12 12 +12
26FEB26 122.50 C 0.00 0.00 0.00 11.33 -1.14 39 0 252 0
26FEB26 125.00 C 0.00 0.00 0.00 10.30 -0.93 39 0 362 0
26FEB26 127.50 C 0.00 0.00 0.00 9.38 -0.94 40 0 786 0
26FEB26 130.00 C 8.63 8.63 8.63 8.55 -0.82 40 30 207 +30
26FEB26 132.50 C 0.00 0.00 0.00 7.63 -0.78 40 0 60 0
26FEB26 135.00 C 6.70 6.70 6.70 6.79 -0.74 40 2 226 +2
26FEB26 137.50 C 6.09 6.09 6.09 6.03 -0.68 40 30 30 +30
26FEB26 140.00 C 0.00 0.00 0.00 5.34 -0.64 40 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 4.72 -0.59 40 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 4.16 -0.55 40 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 3.66 -0.50 40 0 0 0
26FEB26 150.00 C 3.97 3.99 3.95 3.22 -0.45 40 141 144 +140
26FEB26 152.50 C 0.00 0.00 0.00 2.82 -0.42 40 0 3 0
30MAR26 62.50 C 0.00 0.00 0.00 60.98 -2.62 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 58.54 -1.94 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 56.20 -2.34 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 54.66 -2.05 56 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 51.40 -2.69 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 49.00 -1.82 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 46.60 -2.63 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 44.45 -2.11 38 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 41.85 -1.44 32 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 39.76 -2.11 38 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 37.41 -2.73 37 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 35.22 -2.07 38 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 33.69 -2.12 43 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 30.73 -2.21 36 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 28.68 -2.11 37 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 28.21 -0.68 45 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 25.73 -1.93 42 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 23.18 -1.27 38 0 40 0
30MAR26 107.50 C 0.00 0.00 0.00 21.53 -2.20 39 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 19.96 -2.34 39 0 369 0
30MAR26 112.50 C 0.00 0.00 0.00 18.47 -1.80 39 0 106 0
30MAR26 115.00 C 0.00 0.00 0.00 17.51 -1.35 41 0 45 0
30MAR26 117.50 C 0.00 0.00 0.00 16.21 -1.38 41 0 172 0
30MAR26 120.00 C 0.00 0.00 0.00 14.62 -1.18 40 0 718 0
30MAR26 122.50 C 12.98 12.98 12.98 13.48 -1.14 41 2 618 0
30MAR26 125.00 C 0.00 0.00 0.00 12.46 -1.05 41 0 2,440 0
30MAR26 127.50 C 0.00 0.00 0.00 11.50 -0.98 41 0 877 0
30MAR26 130.00 C 10.25 10.25 10.15 10.59 -0.95 42 4 2,721 +3
30MAR26 132.50 C 0.00 0.00 0.00 9.80 -0.80 42 0 520 0
30MAR26 135.00 C 0.00 0.00 0.00 9.00 -0.68 42 0 1,229 0
30MAR26 137.50 C 0.00 0.00 0.00 8.19 -0.64 42 0 477 0
30MAR26 140.00 C 7.76 7.76 7.76 7.44 -0.60 42 30 10,125 0
30MAR26 142.50 C 0.00 0.00 0.00 6.75 -0.56 42 0 216 0
30MAR26 145.00 C 0.00 0.00 0.00 6.11 -0.53 42 0 867 0
30MAR26 147.50 C 0.00 0.00 0.00 5.53 -0.50 42 0 495 0
30MAR26 150.00 C 0.00 0.00 0.00 5.00 -0.46 42 0 6,552 0
30MAR26 152.50 C 5.19 5.19 5.19 4.39 -0.55 41 30 276 -2
30MAR26 155.00 C 0.00 0.00 0.00 3.96 -0.51 41 0 342 0
30MAR26 157.50 C 0.00 0.00 0.00 3.56 -0.36 41 0 163 0
30MAR26 160.00 C 0.00 0.00 0.00 3.21 -0.43 41 0 1,776 0
30MAR26 162.50 C 0.00 0.00 0.00 2.97 -0.31 42 0 124 0
30MAR26 165.00 C 0.00 0.00 0.00 2.67 -0.20 42 0 176 0
30MAR26 167.50 C 0.00 0.00 0.00 2.40 -0.26 42 0 132 0
30MAR26 170.00 C 0.00 0.00 0.00 2.09 -0.30 41 0 286 0
30MAR26 172.50 C 0.00 0.00 0.00 1.87 -0.28 41 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 1.67 -0.26 41 0 39 0
30MAR26 177.50 C 0.00 0.00 0.00 1.50 -0.23 41 0 152 0
30MAR26 180.00 C 2.54 2.54 2.54 1.34 -0.21 41 1 1,547 0
30MAR26 182.50 C 0.00 0.00 0.00 1.20 -0.19 41 0 30 0
30MAR26 185.00 C 0.00 0.00 0.00 1.07 -0.17 41 0 135 0
30MAR26 187.50 C 2.06 2.20 2.06 0.95 -0.16 41 2 1,203 +2
30MAR26 190.00 C 2.06 2.06 2.06 0.85 -0.14 41 1 75 +1
30MAR26 192.50 C 0.00 0.00 0.00 0.76 -0.13 41 0 32 0
30MAR26 195.00 C 0.00 0.00 0.00 0.68 -0.11 41 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.60 -0.11 41 0 16 0
30MAR26 200.00 C 1.58 1.58 1.58 0.55 -0.08 42 30 3,066 0
30MAR26 205.00 C 0.00 0.00 0.00 0.42 -0.08 41 0 101 0
30MAR26 210.00 C 1.32 1.33 1.32 0.33 -0.06 41 32 108 -32
30MAR26 215.00 C 0.00 0.00 0.00 0.26 -0.06 41 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 71 0
30MAR26 230.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 71 0
30MAR26 235.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 79 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 58 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 43 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 44 0 157 0
29JUN26 62.50 C 0.00 0.00 0.00 61.87 -1.73 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 59.84 -2.03 59 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 57.85 -0.97 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 55.31 -1.43 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 52.49 -1.88 51 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 49.21 -2.72 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 48.27 -1.38 52 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 46.00 -1.34 51 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 43.69 -1.02 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 41.52 -1.64 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 37.75 -2.39 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 36.03 -2.82 39 0 1 0
29JUN26 92.50 C 0.00 0.00 0.00 33.69 -2.27 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 31.87 -2.24 38 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 30.00 -2.11 39 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 28.23 -1.17 39 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 26.59 -2.13 39 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 24.98 -1.13 40 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 23.54 -2.19 40 0 40 0
29JUN26 110.00 C 0.00 0.00 0.00 22.09 -2.24 40 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 20.71 -2.11 40 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 19.46 -2.19 41 0 201 0
29JUN26 117.50 C 0.00 0.00 0.00 18.40 -0.79 41 0 419 0
29JUN26 120.00 C 18.44 18.44 16.60 17.31 -1.13 42 2 271 +1
29JUN26 122.50 C 0.00 0.00 0.00 16.26 -1.13 42 0 359 0
29JUN26 125.00 C 0.00 0.00 0.00 15.31 -1.13 42 0 757 0
29JUN26 127.50 C 0.00 0.00 0.00 14.40 -1.04 42 0 350 0
29JUN26 130.00 C 12.90 12.90 12.90 13.55 -0.99 43 10 372 +10
29JUN26 132.50 C 12.22 12.22 12.22 12.70 -0.95 43 1 253 0
29JUN26 135.00 C 0.00 0.00 0.00 11.98 -0.86 43 0 673 0
29JUN26 137.50 C 0.00 0.00 0.00 11.21 -0.75 43 0 126 0
29JUN26 140.00 C 0.00 0.00 0.00 10.49 -0.66 43 0 251 0
29JUN26 142.50 C 0.00 0.00 0.00 9.80 -0.65 43 0 452 0
29JUN26 145.00 C 0.00 0.00 0.00 9.10 -0.65 43 0 299 0
29JUN26 147.50 C 0.00 0.00 0.00 8.44 -0.61 43 0 206 0
29JUN26 150.00 C 8.10 8.10 8.10 7.90 -0.53 43 1 378 0
29JUN26 152.50 C 0.00 0.00 0.00 7.36 -0.53 43 0 269 0
29JUN26 155.00 C 0.00 0.00 0.00 6.63 -0.72 42 0 209 0
29JUN26 157.50 C 0.00 0.00 0.00 6.30 -0.52 43 0 302 0
29JUN26 160.00 C 6.64 6.64 6.64 5.90 -0.43 43 1 153 -1
29JUN26 162.50 C 0.00 0.00 0.00 5.34 -0.58 42 0 122 0
29JUN26 165.00 C 0.00 0.00 0.00 4.95 -0.57 42 0 100 0
29SEP26 92.50 C 0.00 0.00 0.00 35.62 -1.98 40 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 33.41 -3.02 39 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 31.84 -1.39 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 30.27 -2.73 39 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 28.75 -2.01 40 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 27.38 -1.90 40 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 26.01 -2.26 40 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 25.15 -1.06 42 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 23.44 -0.90 40 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 22.27 -1.98 41 0 90 0
29SEP26 117.50 C 0.00 0.00 0.00 21.61 -1.64 42 0 45 0
29SEP26 120.00 C 0.00 0.00 0.00 20.29 -1.19 42 0 674 0
29SEP26 122.50 C 0.00 0.00 0.00 19.35 -0.98 42 0 415 0
29SEP26 125.00 C 0.00 0.00 0.00 18.41 -1.05 42 0 457 0
29SEP26 127.50 C 0.00 0.00 0.00 17.53 -0.92 42 0 115 0
29SEP26 130.00 C 0.00 0.00 0.00 16.70 -0.89 43 0 206 0
29SEP26 132.50 C 0.00 0.00 0.00 15.93 -0.93 43 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 15.15 -0.84 43 0 184 0
29SEP26 137.50 C 0.00 0.00 0.00 14.46 -0.80 43 0 344 0
29SEP26 140.00 C 0.00 0.00 0.00 13.72 -0.72 43 0 54 0
29SEP26 142.50 C 0.00 0.00 0.00 13.01 -0.60 43 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 12.35 -0.60 43 0 22 0
29SEP26 147.50 C 0.00 0.00 0.00 11.68 -0.60 43 0 0 0
29SEP26 150.00 C 11.00 11.00 11.00 11.01 -0.61 43 1 104 -1
29SEP26 152.50 C 0.00 0.00 0.00 10.35 -0.60 43 0 2 0
29SEP26 155.00 C 0.00 0.00 0.00 9.55 -0.78 42 0 130 0
29SEP26 157.50 C 0.00 0.00 0.00 9.33 -0.49 43 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 8.81 -0.50 43 0 35 0
29SEP26 162.50 C 9.01 9.27 9.01 8.06 -0.73 42 2 32 0
29SEP26 165.00 C 0.00 0.00 0.00 7.79 -0.49 43 0 9 0
TOTAL CALL 4,692 158,943 +1,852
14NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
14NOV25 102.50 P 0.00 0.00 0.00 0.01 -0.01 77 0 18 0
14NOV25 105.00 P 0.00 0.00 0.00 0.04 -0.01 80 0 114 0
14NOV25 107.50 P 0.00 0.00 0.00 0.10 -0.01 80 0 138 0
14NOV25 110.00 P 0.34 0.34 0.28 0.22 0.00 80 40 307 +25
14NOV25 112.50 P 0.54 0.58 0.40 0.42 +0.02 79 83 678 +61
14NOV25 115.00 P 0.99 1.05 0.85 0.81 +0.09 80 145 377 +99
14NOV25 117.50 P 1.61 1.80 1.56 1.34 +0.13 79 128 480 +48
14NOV25 120.00 P 2.60 2.75 2.24 2.22 +0.32 81 84 1,488 -26
14NOV25 122.50 P 3.50 3.50 3.33 3.33 +0.52 81 28 191 0
14NOV25 125.00 P 5.35 5.59 5.32 4.71 +0.67 82 63 297 -2
14NOV25 127.50 P 0.00 0.00 0.00 6.39 +0.98 84 2 130 -2
14NOV25 130.00 P 8.54 8.54 8.54 8.30 +1.08 86 40 76 0
14NOV25 132.50 P 0.00 0.00 0.00 10.41 +1.24 89 0 7 0
14NOV25 135.00 P 0.00 0.00 0.00 12.69 +1.41 95 0 5 0
14NOV25 137.50 P 0.00 0.00 0.00 14.96 +1.61 97 0 3 0
14NOV25 140.00 P 0.00 0.00 0.00 17.37 +1.59 104 0 20 0
14NOV25 142.50 P 0.00 0.00 0.00 19.80 +1.66 110 0 0 0
14NOV25 145.00 P 0.00 0.00 0.00 22.23 +1.66 115 0 0 0
14NOV25 147.50 P 0.00 0.00 0.00 25.14 +2.11 149 0 0 0
14NOV25 150.00 P 0.00 0.00 0.00 27.71 +2.20 162 0 0 0
21NOV25 102.50 P 0.14 0.15 0.14 0.08 -0.01 55 4 4 +4
21NOV25 105.00 P 0.24 0.24 0.21 0.16 0.00 54 24 24 +24
21NOV25 107.50 P 0.00 0.00 0.00 0.31 +0.03 55 0 0 0
21NOV25 110.00 P 0.58 0.62 0.58 0.53 +0.04 54 2 2 +2
21NOV25 112.50 P 1.02 1.02 1.02 0.85 +0.05 54 1 6 +1
21NOV25 115.00 P 1.50 1.50 1.50 1.35 +0.11 54 2 23 +2
21NOV25 117.50 P 2.30 2.52 2.30 2.03 +0.19 53 43 45 +11
21NOV25 120.00 P 3.27 3.37 3.27 2.99 +0.36 54 13 15 +10
21NOV25 122.50 P 4.69 4.69 4.65 4.21 +0.59 56 33 35 +33
21NOV25 125.00 P 6.05 6.05 6.05 5.60 +0.66 56 1 1 +1
21NOV25 127.50 P 0.00 0.00 0.00 7.20 +0.74 57 2 2 +2
21NOV25 130.00 P 0.00 0.00 0.00 9.00 +1.04 58 0 1 0
21NOV25 132.50 P 0.00 0.00 0.00 10.99 +1.17 59 0 0 0
21NOV25 135.00 P 0.00 0.00 0.00 13.13 +0.99 61 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 15.39 +1.31 64 0 0 0
21NOV25 140.00 P 0.00 0.00 0.00 17.60 +1.04 64 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 20.09 +1.66 70 0 0 0
21NOV25 145.00 P 0.00 0.00 0.00 22.66 +1.32 78 0 0 0
21NOV25 147.50 P 0.00 0.00 0.00 25.14 +1.94 83 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 59 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 0.06 0.06 0.06 0.01 0.00 50 8 175 0
27NOV25 95.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 284 0
27NOV25 97.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 593 0
27NOV25 100.00 P 0.17 0.18 0.17 0.09 +0.01 49 433 1,642 -279
27NOV25 102.50 P 0.00 0.00 0.00 0.17 +0.03 49 0 701 0
27NOV25 105.00 P 0.35 0.36 0.33 0.31 +0.07 49 241 1,135 +211
27NOV25 107.50 P 0.53 0.57 0.52 0.51 +0.11 49 82 1,555 +22
27NOV25 110.00 P 0.80 0.86 0.72 0.80 +0.14 48 234 2,111 +79
27NOV25 112.50 P 1.24 1.35 1.20 1.22 +0.20 48 116 1,817 -28
27NOV25 115.00 P 1.86 2.00 1.84 1.78 +0.26 48 145 4,631 -63
27NOV25 117.50 P 2.71 2.90 2.71 2.52 +0.35 48 55 2,314 +6
27NOV25 120.00 P 3.86 4.03 3.45 3.46 +0.46 48 81 4,877 +19
27NOV25 122.50 P 5.18 5.38 4.66 4.74 +0.74 49 979 2,450 -173
27NOV25 125.00 P 6.72 6.95 6.20 6.20 +0.94 51 99 2,160 -89
27NOV25 127.50 P 7.75 7.75 7.75 7.78 +1.00 51 1 1,379 +1
27NOV25 130.00 P 0.00 0.00 0.00 9.54 +1.10 52 0 2,365 0
27NOV25 132.50 P 0.00 0.00 0.00 11.46 +1.15 53 0 3,373 0
27NOV25 135.00 P 0.00 0.00 0.00 13.52 +1.32 54 0 757 0
27NOV25 137.50 P 0.00 0.00 0.00 15.70 +1.62 56 0 338 0
27NOV25 140.00 P 18.75 18.75 18.75 17.98 +1.42 58 4 741 -4
27NOV25 142.50 P 0.00 0.00 0.00 20.34 +1.84 61 0 163 0
27NOV25 145.00 P 0.00 0.00 0.00 22.77 +1.43 65 0 161 0
27NOV25 147.50 P 0.00 0.00 0.00 25.25 +1.37 69 0 33 0
27NOV25 150.00 P 0.00 0.00 0.00 27.71 +1.35 72 0 49 0
27NOV25 152.50 P 0.00 0.00 0.00 29.56 +1.07 58 0 36 0
27NOV25 155.00 P 0.00 0.00 0.00 32.79 +1.87 83 0 20 0
27NOV25 157.50 P 0.00 0.00 0.00 35.43 +2.43 90 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 36.90 +0.33 0 0 235 0
27NOV25 162.50 P 0.00 0.00 0.00 40.22 +2.22 93 0 5 0
27NOV25 165.00 P 0.00 0.00 0.00 42.70 +2.20 96 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 45.73 +2.73 112 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 47.70 +2.20 104 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 50.21 +2.21 107 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 53.46 +2.38 127 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 55.46 +2.46 120 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 58.10 +2.26 127 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 61.03 +3.03 139 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 63.58 +3.08 144 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 64.40 +1.18 0 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 67.73 +1.91 131 0 100 0
27NOV25 192.50 P 0.00 0.00 0.00 70.20 +2.20 133 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 72.01 +1.51 105 0 101 0
27NOV25 197.50 P 0.00 0.00 0.00 75.23 +2.23 140 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 78.58 +3.08 163 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC25 70.00 P 0.11 0.11 0.11 0.01 0.00 53 9 14 +6
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 42 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.02 0.00 42 0 3 0
30DEC25 85.00 P 0.23 0.23 0.23 0.04 +0.01 42 10 305 0
30DEC25 87.50 P 0.00 0.00 0.00 0.06 0.00 41 0 41 0
30DEC25 90.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 916 0
30DEC25 92.50 P 0.00 0.00 0.00 0.17 +0.02 41 0 548 0
30DEC25 95.00 P 0.00 0.00 0.00 0.27 +0.03 41 0 882 0
30DEC25 97.50 P 0.00 0.00 0.00 0.42 +0.05 41 0 414 0
30DEC25 100.00 P 0.74 0.75 0.74 0.61 +0.06 41 1,843 6,876 +1,676
30DEC25 102.50 P 0.94 0.94 0.94 0.88 +0.11 41 5 3,411 +5
30DEC25 105.00 P 1.26 1.26 1.19 1.19 +0.12 40 56 3,747 +55
30DEC25 107.50 P 1.62 1.71 1.62 1.60 +0.15 40 487 3,148 +268
30DEC25 110.00 P 2.12 2.34 2.07 2.13 +0.20 40 472 6,937 -247
30DEC25 112.50 P 2.87 3.02 2.73 2.76 +0.22 40 322 2,153 +101
30DEC25 115.00 P 3.75 3.89 3.70 3.54 +0.28 40 16 9,470 +9
30DEC25 117.50 P 4.77 4.94 4.77 4.51 +0.43 40 332 4,762 +1
30DEC25 120.00 P 6.05 6.12 5.70 5.64 +0.60 41 9 11,199 +2
30DEC25 122.50 P 7.38 7.38 7.38 6.93 +0.78 41 1 2,525 -1
30DEC25 125.00 P 8.98 8.98 8.98 8.40 +0.91 42 5 5,555 +3
30DEC25 127.50 P 0.00 0.00 0.00 9.91 +0.94 42 0 1,948 0
30DEC25 130.00 P 12.10 12.26 12.10 11.55 +0.94 43 50 10,528 0
30DEC25 132.50 P 0.00 0.00 0.00 13.32 +1.10 43 0 1,791 0
30DEC25 135.00 P 16.00 16.00 16.00 15.17 +0.95 43 1 3,401 0
30DEC25 137.50 P 0.00 0.00 0.00 17.16 +1.00 44 0 531 0
30DEC25 140.00 P 0.00 0.00 0.00 19.23 +1.10 45 0 2,067 0
30DEC25 142.50 P 0.00 0.00 0.00 21.38 +1.19 46 0 453 0
30DEC25 145.00 P 0.00 0.00 0.00 23.62 +1.17 47 0 1,751 0
30DEC25 147.50 P 0.00 0.00 0.00 25.44 +1.30 44 0 463 0
30DEC25 150.00 P 29.15 29.15 29.15 28.03 +1.67 47 1 295 0
30DEC25 152.50 P 0.00 0.00 0.00 30.21 +1.27 47 0 229 0
30DEC25 155.00 P 0.00 0.00 0.00 33.09 +1.31 53 0 609 0
30DEC25 157.50 P 0.00 0.00 0.00 35.57 +1.49 56 0 129 0
30DEC25 160.00 P 0.00 0.00 0.00 38.08 +1.51 58 0 155 0
30DEC25 162.50 P 0.00 0.00 0.00 40.22 +1.92 56 0 100 0
30DEC25 165.00 P 0.00 0.00 0.00 42.70 +1.59 58 0 61 0
30DEC25 167.50 P 0.00 0.00 0.00 45.73 +2.73 67 0 30 0
30DEC25 170.00 P 0.00 0.00 0.00 47.70 +1.46 63 0 10 0
30DEC25 172.50 P 0.00 0.00 0.00 50.44 +2.41 68 0 7 0
30DEC25 175.00 P 0.00 0.00 0.00 53.46 +2.38 76 0 53 0
30DEC25 177.50 P 0.00 0.00 0.00 55.46 +2.46 72 0 25 0
30DEC25 180.00 P 0.00 0.00 0.00 58.10 +2.26 76 0 14 0
30DEC25 182.50 P 0.00 0.00 0.00 61.03 +3.03 83 0 15 0
30DEC25 185.00 P 0.00 0.00 0.00 63.58 +3.08 86 0 1 0
30DEC25 187.50 P 0.00 0.00 0.00 65.21 +1.99 77 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 67.73 +1.91 79 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 70.20 +2.20 80 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 72.96 +2.46 86 0 4 0
30DEC25 197.50 P 0.00 0.00 0.00 75.40 +2.40 86 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 78.58 +3.08 97 0 1 0
30DEC25 205.00 P 0.00 0.00 0.00 82.69 +2.19 88 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 87.68 +2.18 92 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 92.69 +2.19 95 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 97.68 +2.18 98 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 101.92 +1.42 78 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 107.70 +1.58 104 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 112.69 +2.19 106 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 117.70 +2.20 109 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 122.69 +2.19 111 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 127.69 +2.19 114 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 132.70 +2.20 117 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 137.91 +2.41 123 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 142.91 +2.41 125 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 147.69 +2.19 124 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 152.73 +2.23 127 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 157.69 +2.19 128 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 162.69 +2.19 130 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 167.73 +2.23 133 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 172.70 +2.20 135 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 177.73 +1.89 138 0 0 0
29JAN26 100.00 P 1.38 1.38 1.38 1.34 +0.16 40 10 61 +10
29JAN26 102.50 P 1.73 1.73 1.71 1.73 +0.20 40 13 1,248 +13
29JAN26 105.00 P 2.14 2.15 2.14 2.22 +0.22 40 6 604 +6
29JAN26 107.50 P 0.00 0.00 0.00 2.81 +0.30 40 0 219 0
29JAN26 110.00 P 3.58 3.58 3.55 3.45 +0.31 40 25 500 0
29JAN26 112.50 P 4.37 4.37 4.37 4.25 +0.38 40 12 3,503 +2
29JAN26 115.00 P 5.09 5.48 5.09 5.11 +0.45 40 163 4,800 +62
29JAN26 117.50 P 0.00 0.00 0.00 6.09 +0.48 40 0 2,490 0
29JAN26 120.00 P 7.45 7.64 7.45 7.33 +0.69 40 4 1,255 +4
29JAN26 122.50 P 0.00 0.00 0.00 8.63 +0.78 41 0 1,831 0
29JAN26 125.00 P 10.45 10.50 10.45 10.04 +0.82 41 38 5,745 +8
29JAN26 127.50 P 0.00 0.00 0.00 11.71 +0.99 42 0 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 13.35 +1.06 42 0 753 0
29JAN26 132.50 P 0.00 0.00 0.00 15.00 +0.91 42 0 525 0
29JAN26 135.00 P 17.55 17.55 17.50 16.29 +0.44 40 3 387 +3
29JAN26 137.50 P 0.00 0.00 0.00 18.66 +1.54 43 0 284 0
29JAN26 140.00 P 0.00 0.00 0.00 20.63 +1.20 44 0 211 0
29JAN26 142.50 P 0.00 0.00 0.00 22.64 +1.17 44 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 24.53 +1.70 44 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 26.91 +1.75 45 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 28.91 +1.01 45 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 31.40 +2.39 47 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 33.28 +0.84 45 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 35.57 +0.80 45 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 38.26 +1.11 49 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 40.90 +1.36 52 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 43.04 +1.07 51 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 45.73 +1.35 55 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 47.72 +1.48 52 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 50.44 +1.81 55 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 53.46 +2.38 62 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 55.46 +1.70 59 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 58.10 +2.26 62 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 61.03 +3.03 68 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 63.58 +2.58 70 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 65.44 +1.90 65 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 67.73 +1.91 65 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 70.22 +1.83 66 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 72.96 +2.46 70 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 75.40 +1.69 71 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 78.58 +3.08 79 0 0 0
26FEB26 100.00 P 2.00 2.00 1.98 1.98 +0.19 40 40 133 +40
26FEB26 102.50 P 2.48 2.48 2.39 2.39 +0.11 39 32 138 +32
26FEB26 105.00 P 3.04 3.04 3.04 2.97 +0.17 39 38 263 +30
26FEB26 107.50 P 3.76 3.76 3.76 3.60 +0.17 39 20 324 +20
26FEB26 110.00 P 4.56 4.56 4.43 4.36 +0.24 39 128 373 +128
26FEB26 112.50 P 5.42 5.46 5.09 5.16 +0.24 39 245 365 +225
26FEB26 115.00 P 6.47 6.49 6.06 6.12 +0.32 39 489 599 +473
26FEB26 117.50 P 7.55 7.63 7.55 7.17 +0.39 39 279 698 +249
26FEB26 120.00 P 0.00 0.00 0.00 8.40 +0.57 39 0 271 0
26FEB26 122.50 P 0.00 0.00 0.00 9.69 +0.68 39 0 845 0
26FEB26 125.00 P 11.60 11.60 11.60 11.12 +0.55 40 1 533 +1
26FEB26 127.50 P 0.00 0.00 0.00 12.76 +0.90 40 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 14.42 +0.96 41 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 16.09 +0.85 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 17.45 +0.66 40 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 19.66 +0.95 42 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 21.52 +0.81 42 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 23.26 +0.72 41 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 24.97 +1.09 40 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 27.63 +2.22 43 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 29.79 +1.73 44 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 31.97 +1.20 44 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 42 0 69 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 0.00 42 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.16 +0.01 42 0 152 0
30MAR26 75.00 P 0.00 0.00 0.00 0.23 +0.02 41 0 243 0
30MAR26 77.50 P 0.00 0.00 0.00 0.32 +0.02 41 0 120 0
30MAR26 80.00 P 0.00 0.00 0.00 0.46 +0.04 42 0 87 0
30MAR26 82.50 P 0.00 0.00 0.00 0.62 +0.07 42 0 60 0
30MAR26 85.00 P 0.00 0.00 0.00 0.79 +0.05 41 0 4,062 0
30MAR26 87.50 P 0.00 0.00 0.00 1.07 +0.08 42 0 363 0
30MAR26 90.00 P 0.00 0.00 0.00 1.33 +0.06 42 0 1,762 0
30MAR26 92.50 P 0.00 0.00 0.00 1.64 +0.03 41 0 218 0
30MAR26 95.00 P 2.14 2.14 2.14 2.05 +0.06 41 60 3,946 +60
30MAR26 97.50 P 0.00 0.00 0.00 2.50 +0.14 41 0 4,046 0
30MAR26 100.00 P 0.00 0.00 0.00 2.99 +0.16 41 0 2,332 0
30MAR26 102.50 P 0.00 0.00 0.00 3.63 +0.23 41 0 710 0
30MAR26 105.00 P 0.00 0.00 0.00 4.28 +0.23 41 0 3,042 0
30MAR26 107.50 P 5.18 5.18 4.98 5.06 +0.30 41 60 2,428 0
30MAR26 110.00 P 6.00 6.00 6.00 5.88 +0.31 41 2 11,627 +2
30MAR26 112.50 P 7.10 7.10 7.10 6.80 +0.39 41 1 1,190 +1
30MAR26 115.00 P 8.25 8.25 8.02 7.80 +0.40 41 315 7,732 +315
30MAR26 117.50 P 9.35 9.46 9.34 8.96 +0.55 41 255 1,649 +255
30MAR26 120.00 P 10.70 10.75 10.53 10.21 +0.57 41 161 11,210 +20
30MAR26 122.50 P 12.00 12.00 12.00 11.56 +0.65 41 2 890 +2
30MAR26 125.00 P 0.00 0.00 0.00 13.03 +0.76 42 0 4,795 0
30MAR26 127.50 P 0.00 0.00 0.00 14.57 +0.82 42 0 1,093 0
30MAR26 130.00 P 0.00 0.00 0.00 16.32 +1.04 43 0 1,595 0
30MAR26 132.50 P 0.00 0.00 0.00 17.99 +1.59 43 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 19.03 +0.36 41 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 21.42 +1.63 44 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 23.19 +0.92 43 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 25.13 +1.85 44 0 115 0
30MAR26 145.00 P 0.00 0.00 0.00 27.09 +1.89 44 0 45 0
30MAR26 147.50 P 0.00 0.00 0.00 29.11 +1.99 45 0 38 0
30MAR26 150.00 P 0.00 0.00 0.00 31.14 +1.92 45 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 33.25 +1.53 45 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 34.64 +0.42 43 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 37.60 +1.21 46 0 406 0
30MAR26 160.00 P 0.00 0.00 0.00 39.14 +1.57 44 0 243 0
30MAR26 162.50 P 0.00 0.00 0.00 42.12 +2.38 48 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 44.18 +1.40 47 0 99 0
30MAR26 167.50 P 0.00 0.00 0.00 45.73 +1.02 43 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 48.48 +1.71 46 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 50.82 +1.52 47 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 53.59 +2.23 50 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 55.64 +1.60 49 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 58.36 +2.15 51 0 18 0
30MAR26 182.50 P 0.00 0.00 0.00 61.03 +2.28 54 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 63.58 +2.58 55 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 65.51 +1.97 53 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 67.73 +1.91 52 0 46 0
30MAR26 192.50 P 0.00 0.00 0.00 70.27 +1.47 53 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 73.13 +2.58 57 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 75.40 +1.69 57 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 78.58 +2.96 62 0 3 0
30MAR26 205.00 P 0.00 0.00 0.00 82.69 +2.19 58 0 1 0
30MAR26 210.00 P 0.00 0.00 0.00 87.68 +2.18 60 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 92.69 +2.19 62 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 97.68 +2.18 64 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 101.92 +1.42 55 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 107.72 +1.60 68 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 112.71 +2.21 70 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 117.95 +2.30 74 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 122.71 +2.21 73 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 127.69 +2.19 75 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 132.71 +1.43 77 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 137.91 +2.41 80 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 142.91 +2.41 82 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 147.71 +1.67 81 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 152.74 +1.40 83 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 157.69 +1.52 84 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 162.71 +2.21 86 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 167.73 +2.23 88 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 172.70 +2.20 89 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 177.74 +1.90 90 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.26 +0.01 42 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.35 +0.01 42 0 31 0
29JUN26 67.50 P 0.00 0.00 0.00 0.49 +0.02 42 0 2 0
29JUN26 70.00 P 0.00 0.00 0.00 0.64 +0.03 42 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 0.86 +0.04 43 0 30 0
29JUN26 75.00 P 0.00 0.00 0.00 1.09 +0.07 43 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 1.34 +0.03 42 0 272 0
29JUN26 80.00 P 1.87 1.87 1.87 1.70 +0.09 43 30 250 +30
29JUN26 82.50 P 2.10 2.10 2.10 1.98 0.00 42 4 1,764 +4
29JUN26 85.00 P 0.00 0.00 0.00 2.39 +0.09 42 0 356 0
29JUN26 87.50 P 0.00 0.00 0.00 2.95 +0.23 42 0 192 0
29JUN26 90.00 P 3.75 3.75 3.23 3.37 +0.14 42 16 645 -12
29JUN26 92.50 P 0.00 0.00 0.00 4.09 +0.33 42 0 40 0
29JUN26 95.00 P 4.65 4.65 4.65 4.63 +0.21 42 3 221 +3
29JUN26 97.50 P 5.44 5.44 5.44 5.29 +0.20 42 30 251 +30
29JUN26 100.00 P 0.00 0.00 0.00 6.11 +0.27 42 0 393 0
29JUN26 102.50 P 0.00 0.00 0.00 6.94 +0.27 42 0 1,339 0
29JUN26 105.00 P 0.00 0.00 0.00 7.82 +0.31 42 0 600 0
29JUN26 107.50 P 0.00 0.00 0.00 8.83 +0.36 42 0 908 0
29JUN26 110.00 P 10.10 10.10 10.10 9.85 +0.36 41 30 855 0
29JUN26 112.50 P 11.31 11.31 11.31 10.92 +0.41 41 30 1,577 +30
29JUN26 115.00 P 12.66 12.66 12.61 12.17 +0.50 41 50 1,227 +20
29JUN26 117.50 P 13.99 13.99 13.77 13.54 +0.63 42 137 1,915 +130
29JUN26 120.00 P 14.85 14.85 14.85 14.81 +0.54 42 25 1,694 +25
29JUN26 122.50 P 0.00 0.00 0.00 16.41 +0.72 42 0 653 0
29JUN26 125.00 P 18.44 18.44 18.43 17.96 +0.78 43 60 968 -30
29JUN26 127.50 P 0.00 0.00 0.00 19.92 +1.37 44 0 636 0
29JUN26 130.00 P 0.00 0.00 0.00 21.39 +0.55 44 0 876 0
29JUN26 132.50 P 0.00 0.00 0.00 23.00 +0.58 44 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 24.91 +0.84 44 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 26.63 +1.43 44 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 28.48 +1.22 45 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 30.34 +2.02 45 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 31.61 +1.07 43 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 33.86 +0.63 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 36.13 +1.85 46 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 37.93 +0.99 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 40.18 +1.71 46 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 42.23 +0.99 46 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 44.38 +1.90 47 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 46.53 +1.61 47 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 48.18 +0.57 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.60 +0.23 42 0 252 0
29SEP26 95.00 P 0.00 0.00 0.00 6.34 +0.29 42 0 143 0
29SEP26 97.50 P 0.00 0.00 0.00 7.18 +0.30 42 0 766 0
29SEP26 100.00 P 0.00 0.00 0.00 8.03 +0.30 42 0 1,511 0
29SEP26 102.50 P 0.00 0.00 0.00 8.93 +0.35 42 0 578 0
29SEP26 105.00 P 0.00 0.00 0.00 9.95 +0.39 41 0 92 0
29SEP26 107.50 P 11.21 11.21 11.21 10.98 +0.39 41 30 50 +19
29SEP26 110.00 P 12.29 12.29 12.29 12.02 +0.40 41 1 979 +1
29SEP26 112.50 P 0.00 0.00 0.00 13.21 +0.49 41 0 144 0
29SEP26 115.00 P 14.94 14.98 14.94 14.48 +0.54 41 3 250 +3
29SEP26 117.50 P 0.00 0.00 0.00 15.84 +0.63 42 0 220 0
29SEP26 120.00 P 0.00 0.00 0.00 17.26 +0.61 42 0 716 0
29SEP26 122.50 P 19.20 19.20 19.20 18.75 +0.66 42 1 389 +1
29SEP26 125.00 P 20.54 20.54 20.54 20.28 +0.69 42 5 464 +5
29SEP26 127.50 P 0.00 0.00 0.00 21.78 +0.64 42 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 23.74 +1.14 43 0 324 0
29SEP26 132.50 P 0.00 0.00 0.00 25.16 +1.03 43 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 26.70 +0.87 42 0 99 0
29SEP26 137.50 P 0.00 0.00 0.00 28.48 +0.91 43 0 20 0
29SEP26 140.00 P 0.00 0.00 0.00 30.03 +0.54 42 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 32.16 +0.94 43 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 33.77 +1.11 43 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 36.43 +1.36 45 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 38.32 +0.88 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 40.24 +1.37 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 42.27 +1.50 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.31 +1.36 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 46.35 +1.78 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.71 +0.57 44 0 1 0
29SEP26 165.00 P 50.55 50.55 50.55 50.47 +1.73 46 1 7 +1
TOTAL PUT 9,693 259,064 +4,094
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 21.51 -0.01 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 20.51 -0.01 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 19.52 0.00 64 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 18.52 0.00 58 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 17.52 0.00 51 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 16.52 -0.01 37 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 15.53 0.00 53 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 14.53 -0.44 48 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 13.54 -0.01 49 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 12.47 -0.47 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 11.47 -0.11 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 9.04 -0.39 30 0 157 0
27NOV25 55.00 C 0.00 0.00 0.00 6.74 -0.20 40 0 105 0
27NOV25 57.50 C 0.00 0.00 0.00 5.12 +0.21 52 0 14 0
27NOV25 60.00 C 3.29 3.29 3.29 3.23 -0.04 46 15 33 0
27NOV25 62.50 C 1.72 2.02 1.72 2.03 -0.07 47 45 174 +15
27NOV25 65.00 C 1.05 1.32 1.05 1.18 -0.09 48 32 148 -1
27NOV25 67.50 C 0.58 0.70 0.58 0.67 -0.04 49 36 200 +24
27NOV25 70.00 C 0.00 0.00 0.00 0.35 -0.02 49 0 98 0
27NOV25 72.50 C 0.00 0.00 0.00 0.17 -0.01 49 0 159 0
27NOV25 75.00 C 0.00 0.00 0.00 0.08 0.00 49 0 159 0
27NOV25 77.50 C 0.00 0.00 0.00 0.04 0.00 50 0 166 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 139 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 51 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 54 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 43.04 0.00 101 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 42.54 0.00 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 42.04 0.00 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 41.55 0.00 102 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 40.55 0.00 77 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 39.55 -0.01 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 38.56 0.00 77 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 37.56 -0.01 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 36.57 0.00 73 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 35.57 -0.01 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 34.58 0.00 69 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 33.58 -0.01 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 32.59 0.00 65 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 31.54 -0.55 0 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 30.60 0.00 60 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 29.60 -0.01 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 28.63 +0.11 68 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 27.61 -0.01 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 26.62 +0.07 51 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 25.62 +0.10 0 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 24.77 +0.23 73 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.63 -0.01 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.64 -0.01 43 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.65 -0.40 44 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 20.54 -0.67 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 19.61 -0.11 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 18.70 -0.49 45 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.68 -0.50 38 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.66 -0.11 0 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 15.83 -0.25 46 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 14.74 -0.23 37 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 13.92 +0.01 44 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 12.99 -0.44 44 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 11.76 -0.63 30 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 9.86 -0.40 42 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 7.83 -0.53 41 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 6.20 -0.17 42 0 22 0
30DEC25 60.00 C 0.00 0.00 0.00 4.77 -0.16 43 0 37 0
30DEC25 62.50 C 3.79 3.79 3.79 3.60 -0.12 43 15 130 0
30DEC25 65.00 C 2.53 2.53 2.53 2.72 -0.11 44 2 178 +2
30DEC25 67.50 C 0.00 0.00 0.00 2.00 -0.07 45 0 105 0
30DEC25 70.00 C 1.28 1.28 1.28 1.43 -0.04 45 7 138 0
30DEC25 72.50 C 0.00 0.00 0.00 0.99 -0.04 45 0 86 0
30DEC25 75.00 C 0.00 0.00 0.00 0.67 -0.03 45 0 121 0
30DEC25 77.50 C 0.00 0.00 0.00 0.45 -0.02 45 0 23 0
30DEC25 80.00 C 0.00 0.00 0.00 0.30 -0.01 45 0 8 0
30DEC25 82.50 C 0.00 0.00 0.00 0.19 -0.02 45 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 1 0
30DEC25 87.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 7 0
30DEC25 92.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 17.17 +0.13 47 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.83 -0.86 28 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 15.42 -0.08 47 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.99 -0.58 33 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.49 -0.54 43 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.36 -0.26 37 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.69 +0.16 43 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.28 -0.08 47 0 15 0
29JAN26 57.50 C 7.35 7.39 7.32 7.30 -0.12 43 43 156 +28
29JAN26 60.00 C 5.91 5.91 5.91 5.86 -0.18 43 15 45 +15
29JAN26 62.50 C 4.92 4.92 4.92 4.74 -0.17 43 15 55 +15
29JAN26 65.00 C 0.00 0.00 0.00 3.82 -0.15 44 0 103 0
29JAN26 67.50 C 0.00 0.00 0.00 3.06 -0.10 45 0 30 0
29JAN26 70.00 C 0.00 0.00 0.00 2.41 -0.09 45 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 1.85 -0.08 45 0 30 0
29JAN26 75.00 C 1.45 1.61 1.45 1.41 -0.07 45 30 90 +30
29JAN26 77.50 C 1.19 1.23 1.19 1.06 -0.06 45 30 46 +15
29JAN26 80.00 C 0.00 0.00 0.00 0.79 -0.06 45 0 33 0
29JAN26 82.50 C 0.00 0.00 0.00 0.59 -0.04 45 0 15 0
29JAN26 85.00 C 0.00 0.00 0.00 0.43 -0.04 45 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.32 -0.03 45 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.23 -0.03 45 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 17.70 +0.10 49 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.76 -0.11 47 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.87 -0.14 46 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.03 -0.15 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.04 -0.55 43 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.04 -0.21 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.59 -0.30 46 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.62 -0.54 43 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.06 -0.55 43 0 0 0
26FEB26 60.00 C 6.56 6.56 6.56 6.87 -0.11 44 15 15 +15
26FEB26 62.50 C 5.85 5.85 5.85 5.72 -0.09 44 10 10 +10
26FEB26 65.00 C 4.90 4.90 4.90 4.76 -0.06 44 15 15 +15
26FEB26 67.50 C 0.00 0.00 0.00 3.95 -0.04 45 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 3.27 -0.05 45 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 2.66 -0.05 45 0 45 0
26FEB26 75.00 C 0.00 0.00 0.00 2.14 -0.04 45 0 15 0
26FEB26 77.50 C 1.77 1.78 1.77 1.71 -0.04 45 30 30 +30
26FEB26 80.00 C 0.00 0.00 0.00 1.36 -0.03 45 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 1.08 -0.03 45 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.85 0.00 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 42.21 0.00 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.72 0.00 55 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.73 0.00 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.75 0.00 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.76 0.00 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.77 -0.01 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.79 0.00 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.80 -0.01 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.82 0.00 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.83 -0.01 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.85 -0.01 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.87 -0.22 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.60 -0.54 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.60 -0.53 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.86 -0.30 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.98 -0.44 45 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 27.09 -0.07 50 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 26.10 -0.37 47 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 24.83 -0.63 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.88 -0.52 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.32 -0.49 47 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.07 -0.53 35 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.17 -0.83 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.28 -0.82 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.38 -0.55 39 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.72 -0.67 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.20 0.00 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.39 -0.07 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.22 -0.64 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.59 -0.15 46 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 14.76 -0.24 45 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 14.14 -0.25 46 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 11.99 -0.21 42 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 10.65 -0.21 45 0 9 0
30MAR26 57.50 C 0.00 0.00 0.00 9.30 -0.42 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.81 -0.57 44 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.84 -0.14 45 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 5.96 -0.09 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.13 -0.02 47 0 5 0
30MAR26 70.00 C 0.00 0.00 0.00 4.34 -0.12 47 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 3.65 -0.12 47 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 3.06 -0.12 46 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 2.56 -0.11 46 0 150 0
30MAR26 80.00 C 0.00 0.00 0.00 2.14 -0.09 46 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 1.78 -0.03 46 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 1.43 -0.08 46 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.18 -0.08 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.98 -0.06 46 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.81 -0.05 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 32.29 +0.03 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.36 +0.04 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.43 +0.04 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.50 +0.03 48 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.58 -0.32 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.68 +0.03 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.78 +0.02 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.90 +0.01 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.02 0.00 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.17 -0.11 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.38 +0.04 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 22.55 +0.37 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.49 -0.26 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.59 -0.56 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.15 -0.13 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.96 -0.89 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.33 -0.48 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.72 -0.59 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.82 -0.60 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.13 -0.58 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.78 -0.43 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.79 -0.60 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.73 -0.16 46 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 11.26 -0.41 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.34 -0.25 46 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 8.91 -0.42 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.12 -0.07 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.38 +0.07 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.47 -0.16 46 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 5.78 -0.18 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.11 -0.13 46 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 4.51 -0.17 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.97 -0.17 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.50 -0.16 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.08 -0.15 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.70 -0.15 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.38 -0.13 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 2.03 -0.19 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.72 0.00 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.05 0.00 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.39 +0.01 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.74 0.00 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.01 -0.10 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.41 -0.09 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.94 +0.30 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.31 -0.02 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.26 -0.13 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.12 -0.21 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.11 -0.07 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.17 +0.18 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.23 +0.04 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.42 +0.05 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.70 -0.01 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.00 -0.09 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.55 +0.08 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.99 +0.03 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.44 0.00 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.95 +0.01 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.50 +0.01 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.97 -0.11 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.60 -0.11 47 0 0 0
TOTAL CALL 355 6,191 +213
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.02 0.00 51 0 120 0
27NOV25 49.00 P 0.00 0.00 0.00 0.03 0.00 50 0 15 0
27NOV25 50.00 P 0.00 0.00 0.00 0.05 0.00 49 0 145 0
27NOV25 52.50 P 0.23 0.23 0.23 0.16 -0.01 49 4 174 -4
27NOV25 55.00 P 0.00 0.00 0.00 0.43 -0.02 49 0 144 0
27NOV25 57.50 P 1.05 1.06 0.93 0.95 0.00 49 33 220 +5
27NOV25 60.00 P 1.91 1.91 1.79 1.82 +0.02 49 54 129 -1
27NOV25 62.50 P 3.13 3.13 3.13 3.13 +0.02 50 7 76 +7
27NOV25 65.00 P 0.00 0.00 0.00 4.83 +0.12 52 0 121 0
27NOV25 67.50 P 0.00 0.00 0.00 6.71 +0.02 51 0 91 0
27NOV25 70.00 P 0.00 0.00 0.00 9.08 +0.06 58 0 2 0
27NOV25 72.50 P 0.00 0.00 0.00 11.14 -0.35 48 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 13.80 +0.22 66 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 16.26 +0.21 72 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 18.77 +0.22 80 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 21.24 -0.20 85 0 4 0
27NOV25 85.00 P 0.00 0.00 0.00 23.77 +0.22 94 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 26.27 +0.22 100 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 28.55 0.00 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 31.05 0.00 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 92 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 85 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 75 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 60 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 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 0.00 47 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.03 0.00 45 0 3 0
30DEC25 43.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.10 0.00 45 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 652 0
30DEC25 48.00 P 0.00 0.00 0.00 0.26 -0.01 45 0 33 0
30DEC25 49.00 P 0.00 0.00 0.00 0.34 -0.02 45 0 8 0
30DEC25 50.00 P 0.47 0.47 0.47 0.45 -0.02 45 2 36 0
30DEC25 52.50 P 0.00 0.00 0.00 0.83 -0.03 45 0 58 0
30DEC25 55.00 P 0.00 0.00 0.00 1.41 0.00 45 0 91 0
30DEC25 57.50 P 0.00 0.00 0.00 2.19 -0.01 45 0 85 0
30DEC25 60.00 P 3.17 3.17 3.17 3.25 +0.02 45 15 62 -15
30DEC25 62.50 P 4.61 4.61 4.61 4.59 +0.02 46 15 111 +15
30DEC25 65.00 P 0.00 0.00 0.00 6.19 0.00 47 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 7.94 +0.39 47 0 146 0
30DEC25 70.00 P 0.00 0.00 0.00 9.96 +0.46 48 0 85 0
30DEC25 72.50 P 0.00 0.00 0.00 12.11 +0.62 50 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 14.38 +0.73 53 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 16.67 -0.05 54 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 19.02 +0.15 56 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 21.41 -0.03 58 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.25 +0.70 70 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.27 +0.22 61 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 28.74 +0.19 64 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 31.24 +0.19 68 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.31 -0.02 45 0 6 0
29JAN26 46.00 P 0.00 0.00 0.00 0.39 -0.04 45 0 3 0
29JAN26 47.00 P 0.00 0.00 0.00 0.50 -0.04 45 0 2 0
29JAN26 48.00 P 0.00 0.00 0.00 0.62 -0.05 45 0 0 0
29JAN26 49.00 P 0.84 0.84 0.84 0.78 -0.04 45 15 138 +15
29JAN26 50.00 P 0.00 0.00 0.00 0.94 -0.05 45 0 131 0
29JAN26 52.50 P 1.47 1.47 1.47 1.49 0.00 45 4 23 +4
29JAN26 55.00 P 0.00 0.00 0.00 2.18 -0.01 45 0 442 0
29JAN26 57.50 P 0.00 0.00 0.00 3.09 0.00 45 0 380 0
29JAN26 60.00 P 0.00 0.00 0.00 4.19 -0.05 45 0 150 0
29JAN26 62.50 P 0.00 0.00 0.00 5.57 -0.03 45 0 40 0
29JAN26 65.00 P 7.12 7.12 7.12 7.17 +0.33 46 30 75 +30
29JAN26 67.50 P 0.00 0.00 0.00 8.86 +0.05 47 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 10.74 +0.11 47 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 12.76 +0.60 48 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 14.90 +0.52 49 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 17.04 +0.32 50 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.52 +0.27 53 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.91 +0.47 56 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.25 +0.56 57 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.27 -0.17 51 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.74 -0.10 53 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.58 -0.02 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.70 -0.03 45 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.86 -0.02 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 1.02 -0.02 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 1.22 -0.03 45 0 15 0
26FEB26 50.00 P 1.51 1.51 1.51 1.43 -0.03 45 15 50 +15
26FEB26 52.50 P 0.00 0.00 0.00 2.09 0.00 45 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 2.88 +0.02 45 0 0 0
26FEB26 57.50 P 3.82 3.82 3.82 3.86 +0.04 45 3 3 +3
26FEB26 60.00 P 5.23 5.23 5.23 5.04 +0.02 45 50 50 +50
26FEB26 62.50 P 0.00 0.00 0.00 6.34 -0.02 45 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 7.97 +0.42 46 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 9.41 +0.28 45 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 11.48 -0.05 47 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 13.44 +0.61 48 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 15.42 -0.10 48 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.43 -0.11 48 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.72 +0.47 49 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.97 +0.34 50 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.25 -0.27 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 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 51 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 0.00 46 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.14 -0.02 46 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 3 0
30MAR26 39.00 P 0.00 0.00 0.00 0.30 -0.03 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.38 -0.03 46 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.46 -0.04 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.57 -0.02 46 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 0.69 -0.04 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.80 -0.05 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.95 -0.06 46 0 7 0
30MAR26 46.00 P 0.00 0.00 0.00 1.14 -0.06 46 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 1.35 -0.07 46 0 1 0
30MAR26 48.00 P 0.00 0.00 0.00 1.57 -0.07 46 0 22 0
30MAR26 49.00 P 0.00 0.00 0.00 1.79 -0.08 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.07 -0.08 46 0 131 0
30MAR26 52.50 P 0.00 0.00 0.00 2.82 -0.10 46 0 241 0
30MAR26 55.00 P 0.00 0.00 0.00 3.72 -0.01 47 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 4.79 +0.03 47 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 6.03 +0.09 47 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 7.21 -0.07 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 8.89 +0.15 47 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 10.51 +0.13 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.34 +0.16 48 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 14.14 +0.39 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.11 +0.20 49 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.19 +0.30 49 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.47 -0.02 51 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 22.70 +0.77 52 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.72 +0.13 51 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.59 +0.02 46 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.32 +0.41 52 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.85 +0.65 55 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.27 -0.02 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.32 -0.04 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.40 -0.04 46 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.49 -0.04 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.58 -0.06 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.70 -0.06 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.83 -0.03 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.97 -0.04 46 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.13 -0.08 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.30 -0.08 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.49 -0.10 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.71 -0.10 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.94 -0.09 46 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 2.17 -0.12 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.46 -0.09 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.75 -0.10 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 3.03 -0.12 46 0 20 0
29JUN26 50.00 P 0.00 0.00 0.00 3.37 -0.10 46 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 4.27 -0.07 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.29 -0.03 46 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 6.40 +0.01 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.72 +0.04 47 0 6 0
29JUN26 62.50 P 0.00 0.00 0.00 9.06 +0.02 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.52 +0.08 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.21 +0.11 47 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.01 +0.17 48 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 15.48 +0.09 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.52 0.00 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.68 +0.24 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.74 +0.21 49 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 23.82 +0.37 50 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.02 +0.21 51 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.23 +0.75 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.31 +0.35 51 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.62 +0.72 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.03 0.00 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.31 -0.01 48 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.63 +0.01 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.00 +0.01 48 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.37 +0.10 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.70 -0.03 48 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.70 -0.04 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.78 +0.13 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.77 -0.20 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.22 +0.12 47 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 10.61 +0.06 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.04 -0.16 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.60 -0.15 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.33 -0.15 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 17.09 -0.08 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.94 -0.17 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.82 -0.17 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.82 +1.04 49 0 9 0
29SEP26 82.50 P 0.00 0.00 0.00 24.84 +0.14 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.10 +0.41 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.16 +0.65 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.85 +0.20 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.99 +0.06 48 0 10 0
TOTAL PUT 247 6,182 +124
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 31.94
27NOV25 11.00 C 0.00 0.00 0.00 20.96 -0.08 172 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 20.46 -0.08 160 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 19.96 -0.08 148 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 19.46 -0.08 133 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 18.96 -0.08 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 18.46 -0.08 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 17.96 -0.08 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 17.46 -0.08 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 16.96 -0.08 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 16.46 -0.09 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 15.96 -0.09 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 15.47 -0.08 113 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 14.97 -0.08 106 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 14.47 -0.08 99 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 13.97 -0.08 92 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 13.47 -0.29 84 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 12.97 -0.08 74 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 12.47 -0.08 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 11.97 -0.08 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 10.97 -0.08 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 9.97 -0.09 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 8.98 -0.08 59 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 8.04 -0.03 76 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 7.00 -0.09 55 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 6.18 +0.14 75 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 4.95 -0.14 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 4.28 +0.11 61 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 3.30 -0.08 51 0 77 0
27NOV25 30.00 C 2.40 2.40 2.40 2.59 -0.08 53 1 260 0
27NOV25 31.00 C 0.00 0.00 0.00 1.98 -0.07 54 0 151 0
27NOV25 32.00 C 1.53 1.53 1.36 1.46 -0.07 54 28 244 -6
27NOV25 33.00 C 1.20 1.20 1.08 1.11 -0.07 57 8 174 0
27NOV25 34.00 C 1.16 1.16 0.85 0.78 -0.05 57 8 300 0
27NOV25 35.00 C 0.90 0.90 0.60 0.53 -0.04 57 178 388 -5
27NOV25 36.00 C 0.52 0.52 0.52 0.35 -0.03 57 6 260 0
27NOV25 37.00 C 0.41 0.41 0.40 0.22 -0.03 56 7 180 0
27NOV25 38.00 C 0.36 0.36 0.30 0.14 -0.02 57 18 370 -2
27NOV25 39.00 C 0.22 0.22 0.22 0.09 -0.01 57 5 106 +5
27NOV25 40.00 C 0.18 0.18 0.18 0.05 -0.01 56 15 745 0
27NOV25 41.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 70 0
27NOV25 42.00 C 0.00 0.00 0.00 0.02 0.00 58 0 131 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 96 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 99 0
27NOV25 45.00 C 0.04 0.04 0.04 0.01 0.00 64 40 77 +32
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 56 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 249 0
30DEC25 8.25 C 0.00 0.00 0.00 23.73 -0.08 111 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 23.48 -0.08 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 23.23 -0.08 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.98 -0.08 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.73 -0.08 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.49 -0.08 116 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.24 -0.08 111 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.99 -0.08 105 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.49 -0.08 79 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 20.99 -0.08 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.49 -0.09 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.00 -0.08 91 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.50 -0.08 76 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.00 -0.04 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 18.50 -0.09 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.01 -0.08 78 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.51 -0.10 68 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.01 -0.08 0 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 16.51 -0.09 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.02 -0.12 67 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 15.52 -0.08 59 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 15.02 -0.08 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.52 -0.09 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 14.03 -0.08 57 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.53 -0.23 50 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.04 -0.08 56 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 12.54 -0.08 52 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 12.05 -0.08 54 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 11.07 -0.08 54 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 10.10 -0.08 53 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.14 +0.08 52 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 8.06 -0.32 31 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.36 +0.08 55 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 6.61 +0.21 59 0 79 0
30DEC25 27.00 C 0.00 0.00 0.00 5.48 -0.07 46 0 244 0
30DEC25 28.00 C 0.00 0.00 0.00 4.89 0.00 52 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 4.08 -0.10 49 0 69 0
30DEC25 30.00 C 0.00 0.00 0.00 3.47 -0.05 50 0 141 0
30DEC25 31.00 C 2.95 2.95 2.75 2.92 -0.05 50 66 184 +9
30DEC25 32.00 C 2.90 2.90 2.90 2.44 -0.07 51 1 310 0
30DEC25 33.00 C 2.19 2.19 2.19 2.03 -0.16 51 3 165 0
30DEC25 34.00 C 0.00 0.00 0.00 1.71 -0.09 53 0 190 0
30DEC25 35.00 C 1.75 1.75 1.75 1.43 -0.03 53 2 165 0
30DEC25 36.00 C 0.00 0.00 0.00 1.15 -0.03 53 0 111 0
30DEC25 37.00 C 1.23 1.23 1.23 0.93 -0.02 53 1 75 0
30DEC25 38.00 C 0.95 0.95 0.95 0.74 -0.02 53 1 47 +1
30DEC25 39.00 C 0.00 0.00 0.00 0.58 -0.02 53 0 48 0
30DEC25 40.00 C 0.00 0.00 0.00 0.46 -0.01 53 0 1,320 0
30DEC25 41.00 C 0.61 0.61 0.61 0.36 -0.01 53 10 79 0
30DEC25 42.00 C 0.00 0.00 0.00 0.28 -0.01 53 0 84 0
30DEC25 43.00 C 0.00 0.00 0.00 0.21 -0.01 53 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 0.16 -0.01 53 0 39 0
30DEC25 45.00 C 0.00 0.00 0.00 0.13 0.00 53 0 2 0
30DEC25 46.00 C 0.00 0.00 0.00 0.10 0.00 53 0 3 0
30DEC25 47.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 47 0
29JAN26 19.50 C 0.00 0.00 0.00 12.62 -0.09 49 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.14 -0.08 50 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.18 -0.09 50 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.24 -0.09 50 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.33 -0.03 50 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.44 -0.10 50 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.46 -0.09 45 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.80 +0.08 50 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.98 +0.03 48 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 5.32 +0.04 49 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.56 -0.08 47 0 143 0
29JAN26 30.00 C 0.00 0.00 0.00 3.97 -0.11 48 0 179 0
29JAN26 31.00 C 3.51 3.51 3.51 3.46 -0.11 48 13 108 0
29JAN26 32.00 C 0.00 0.00 0.00 3.01 -0.11 49 0 152 0
29JAN26 33.00 C 0.00 0.00 0.00 2.62 -0.13 50 0 233 0
29JAN26 34.00 C 0.00 0.00 0.00 2.29 -0.10 51 0 755 0
29JAN26 35.00 C 2.05 2.05 2.05 1.95 -0.09 51 5 564 +5
29JAN26 36.00 C 0.00 0.00 0.00 1.65 -0.08 51 0 473 0
29JAN26 37.00 C 0.00 0.00 0.00 1.39 -0.08 50 0 300 0
29JAN26 38.00 C 1.50 1.50 1.50 1.16 -0.07 50 2 260 -2
29JAN26 39.00 C 1.26 1.26 1.26 0.97 -0.07 50 2 178 0
29JAN26 40.00 C 0.00 0.00 0.00 0.80 -0.07 50 0 148 0
29JAN26 41.00 C 0.00 0.00 0.00 0.67 -0.05 50 0 61 0
29JAN26 42.00 C 0.00 0.00 0.00 0.55 -0.05 50 0 43 0
29JAN26 43.00 C 0.00 0.00 0.00 0.45 -0.05 50 0 30 0
29JAN26 44.00 C 0.00 0.00 0.00 0.37 -0.04 50 0 43 0
29JAN26 45.00 C 0.00 0.00 0.00 0.30 -0.04 50 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 0.24 -0.04 50 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.20 -0.03 50 0 55 0
26FEB26 21.00 C 0.00 0.00 0.00 11.30 -0.10 48 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.39 -0.10 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.51 -0.10 48 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.66 +0.03 48 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.85 +0.03 48 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.02 -0.11 47 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 6.39 +0.12 49 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.76 +0.14 50 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.91 -0.10 46 0 15 0
26FEB26 30.00 C 4.41 4.60 4.41 4.37 -0.09 46 8 93 0
26FEB26 31.00 C 3.90 3.97 3.75 3.84 -0.15 47 20 47 -10
26FEB26 32.00 C 0.00 0.00 0.00 3.44 -0.11 48 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 3.05 -0.11 48 0 32 0
26FEB26 34.00 C 0.00 0.00 0.00 2.72 -0.10 49 0 25 0
26FEB26 35.00 C 0.00 0.00 0.00 2.38 -0.09 49 0 46 0
26FEB26 36.00 C 0.00 0.00 0.00 2.06 -0.09 49 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 1.78 -0.09 49 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.53 -0.08 49 0 500 0
26FEB26 39.00 C 0.00 0.00 0.00 1.32 -0.07 49 0 2 0
26FEB26 40.00 C 0.00 0.00 0.00 1.13 -0.07 49 0 1 0
26FEB26 41.00 C 0.00 0.00 0.00 0.97 -0.06 49 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.82 -0.06 49 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.70 -0.05 49 0 15 0
30MAR26 8.25 C 0.00 0.00 0.00 23.80 -0.08 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.55 -0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.31 -0.08 70 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.06 -0.08 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.81 -0.09 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.57 -0.08 65 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.32 -0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.07 -0.09 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.58 -0.08 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.09 -0.08 57 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.59 -0.09 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.10 -0.08 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.61 -0.08 50 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.12 -0.08 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.62 -0.09 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.13 -0.08 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.64 -0.08 47 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.15 -0.08 47 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.66 -0.09 47 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.18 -0.08 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.69 -0.08 48 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.21 -0.08 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.72 -0.09 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.25 -0.08 48 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.77 -0.09 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.27 0.00 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.84 -0.09 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.41 +0.19 50 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 11.43 +0.02 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.45 -0.06 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.75 -0.10 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.78 -0.14 44 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 8.06 +0.04 46 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 7.43 +0.12 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.59 -0.05 45 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 5.97 -0.05 46 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 5.41 -0.02 47 0 16 0
30MAR26 30.00 C 0.00 0.00 0.00 4.85 -0.04 47 0 70 0
30MAR26 31.00 C 0.00 0.00 0.00 4.35 -0.04 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.97 -0.01 48 0 35 0
30MAR26 33.00 C 0.00 0.00 0.00 3.55 -0.07 48 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 3.23 -0.04 49 0 27 0
30MAR26 35.00 C 0.00 0.00 0.00 2.86 -0.10 49 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 2.53 -0.10 49 0 124 0
30MAR26 37.00 C 0.00 0.00 0.00 2.24 -0.09 49 0 582 0
30MAR26 38.00 C 0.00 0.00 0.00 1.97 -0.09 49 0 10 0
30MAR26 39.00 C 0.00 0.00 0.00 1.74 -0.08 49 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 1.52 -0.08 48 0 36 0
30MAR26 41.00 C 0.00 0.00 0.00 1.34 -0.07 48 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 1.17 -0.07 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.02 -0.07 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.90 -0.05 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.76 -0.08 48 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 0.66 -0.05 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.58 -0.04 48 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 22.63 -0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.39 -0.08 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.14 -0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.66 -0.08 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.17 -0.08 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.68 -0.08 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.19 -0.08 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.70 -0.08 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.22 -0.08 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.73 -0.08 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.25 -0.08 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.77 -0.08 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.29 -0.08 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.81 -0.08 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.34 -0.08 47 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 15.87 -0.08 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.40 -0.08 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.97 +0.06 48 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 14.50 +0.06 47 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 14.03 +0.02 47 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 13.59 -0.08 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.15 -0.08 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.73 +0.06 47 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 11.88 -0.07 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.06 -0.07 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.28 -0.07 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.54 -0.07 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.62 -0.21 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.93 -0.05 44 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 7.52 -0.06 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.94 -0.06 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.37 +0.14 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.71 -0.05 45 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 5.36 +0.01 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.82 -0.06 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.50 -0.05 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.13 -0.10 47 0 0 0
29JUN26 35.00 C 3.81 3.81 3.81 3.81 -0.06 47 2 124 0
29JUN26 36.00 C 3.51 3.51 3.51 3.52 -0.04 48 5 29 -5
29JUN26 37.00 C 0.00 0.00 0.00 3.20 -0.04 48 0 5 0
29JUN26 38.00 C 0.00 0.00 0.00 2.92 -0.04 48 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.66 -0.03 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.41 -0.03 48 0 20 0
29JUN26 41.00 C 0.00 0.00 0.00 2.20 -0.03 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.99 -0.03 47 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.75 -0.02 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.60 -0.07 47 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 1.45 -0.02 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.30 -0.02 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.19 -0.02 47 0 40 0
29SEP26 16.00 C 0.00 0.00 0.00 16.40 -0.08 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.94 -0.08 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.49 -0.08 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.04 -0.08 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.60 -0.09 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.17 -0.08 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.74 -0.09 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.33 -0.08 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.92 -0.08 45 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 12.12 -0.08 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.35 -0.09 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.63 -0.08 45 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.93 +0.17 45 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 9.27 -0.08 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.50 -0.03 43 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.05 +0.12 45 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 7.30 -0.16 43 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 6.78 -0.14 43 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 6.39 +0.03 44 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 5.88 -0.12 44 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 5.51 -0.05 44 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 5.17 -0.04 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 4.79 -0.07 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.44 -0.07 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.18 -0.08 45 0 42 0
29SEP26 37.00 C 0.00 0.00 0.00 3.80 -0.07 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.52 -0.06 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.27 -0.06 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.01 -0.06 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.77 -0.06 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.58 -0.05 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.38 -0.06 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.19 -0.12 45 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.02 -0.05 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.88 -0.04 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.73 -0.05 45 0 26 0
TOTAL CALL 455 14,338 +22
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 173 0 6 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 166 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 159 0 11 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 153 0 35 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 146 0 90 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 140 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 135 0 1,851 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 129 0 105 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 124 0 255 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 118 0 360 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 215 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 145 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 37 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 179 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 226 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 453 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 127 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 157 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 68 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 774 0
27NOV25 25.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 100 0
27NOV25 26.00 P 0.00 0.00 0.00 0.05 0.00 55 0 310 0
27NOV25 27.00 P 0.09 0.09 0.09 0.11 -0.01 55 15 188 -15
27NOV25 28.00 P 0.18 0.18 0.18 0.23 0.00 56 2 509 -2
27NOV25 29.00 P 0.35 0.35 0.35 0.40 0.00 55 6 169 -6
27NOV25 30.00 P 0.60 0.62 0.60 0.67 +0.01 56 49 281 +13
27NOV25 31.00 P 0.88 1.10 0.87 1.02 +0.01 55 25 229 +22
27NOV25 32.00 P 1.52 1.52 1.41 1.57 +0.02 58 33 886 -2
27NOV25 33.00 P 0.00 0.00 0.00 2.17 +0.03 59 0 173 0
27NOV25 34.00 P 2.80 2.80 2.80 2.86 +0.04 60 4 138 -4
27NOV25 35.00 P 0.00 0.00 0.00 3.64 +0.05 61 0 247 0
27NOV25 36.00 P 0.00 0.00 0.00 4.48 +0.24 63 0 75 0
27NOV25 37.00 P 0.00 0.00 0.00 5.39 +0.06 67 0 103 0
27NOV25 38.00 P 0.00 0.00 0.00 6.34 +0.07 71 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 7.32 +0.07 77 0 16 0
27NOV25 40.00 P 0.00 0.00 0.00 8.08 -0.16 56 0 32 0
27NOV25 41.00 P 0.00 0.00 0.00 9.11 -0.15 68 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 10.10 -0.18 71 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 11.06 +0.08 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 12.06 +0.08 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 13.06 -0.05 0 0 1 0
27NOV25 46.00 P 0.00 0.00 0.00 14.06 -0.07 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 15.06 +0.08 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 116 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 0.00 107 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 91 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 84 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 77 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 578 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 65 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 57 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 0.00 52 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 81 0
30DEC25 22.00 P 0.00 0.00 0.00 0.05 0.00 52 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 0.09 0.00 52 0 204 0
30DEC25 24.00 P 0.00 0.00 0.00 0.15 0.00 52 0 332 0
30DEC25 25.00 P 0.00 0.00 0.00 0.25 +0.01 52 0 200 0
30DEC25 26.00 P 0.00 0.00 0.00 0.38 0.00 52 0 181 0
30DEC25 27.00 P 0.00 0.00 0.00 0.57 +0.01 52 0 308 0
30DEC25 28.00 P 0.70 0.70 0.61 0.80 +0.01 52 32 347 +30
30DEC25 29.00 P 0.00 0.00 0.00 1.10 +0.02 52 0 90 0
30DEC25 30.00 P 1.37 1.40 1.37 1.46 +0.03 52 8 187 +3
30DEC25 31.00 P 1.84 1.84 1.84 1.88 +0.02 51 2 224 0
30DEC25 32.00 P 0.00 0.00 0.00 2.50 +0.08 54 0 147 0
30DEC25 33.00 P 2.98 3.00 2.91 3.03 0.00 53 26 148 +11
30DEC25 34.00 P 0.00 0.00 0.00 3.73 +0.04 55 0 59 0
30DEC25 35.00 P 0.00 0.00 0.00 4.44 +0.21 56 0 89 0
30DEC25 36.00 P 0.00 0.00 0.00 5.19 +0.06 56 0 120 0
30DEC25 37.00 P 0.00 0.00 0.00 5.99 +0.06 57 0 120 0
30DEC25 38.00 P 0.00 0.00 0.00 6.84 +0.07 58 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 7.67 +0.08 58 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 8.62 +0.07 61 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 9.38 -0.11 57 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.31 -0.13 57 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.24 -0.17 58 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.16 -0.22 56 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.34 +0.23 69 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.07 -0.23 52 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.18 -0.04 66 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.05 0.00 51 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.20 -0.01 49 0 15 0
29JAN26 24.00 P 0.00 0.00 0.00 0.31 -0.01 49 0 30 0
29JAN26 25.00 P 0.00 0.00 0.00 0.45 -0.02 49 0 72 0
29JAN26 26.00 P 0.00 0.00 0.00 0.64 -0.02 49 0 64 0
29JAN26 27.00 P 0.75 0.81 0.75 0.87 -0.02 49 35 64 +12
29JAN26 28.00 P 1.10 1.10 1.10 1.14 -0.03 49 3 33 +3
29JAN26 29.00 P 0.00 0.00 0.00 1.47 -0.02 49 0 184 0
29JAN26 30.00 P 0.00 0.00 0.00 1.86 -0.03 48 0 171 0
29JAN26 31.00 P 0.00 0.00 0.00 2.36 -0.01 49 0 40 0
29JAN26 32.00 P 0.00 0.00 0.00 2.91 -0.01 50 0 166 0
29JAN26 33.00 P 0.00 0.00 0.00 3.53 -0.02 51 0 272 0
29JAN26 34.00 P 0.00 0.00 0.00 4.19 -0.01 52 0 699 0
29JAN26 35.00 P 0.00 0.00 0.00 4.86 -0.01 52 0 619 0
29JAN26 36.00 P 0.00 0.00 0.00 5.60 +0.16 53 0 224 0
29JAN26 37.00 P 0.00 0.00 0.00 6.36 +0.01 53 0 241 0
29JAN26 38.00 P 0.00 0.00 0.00 7.17 +0.01 54 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 8.01 +0.02 55 0 145 0
29JAN26 40.00 P 9.00 9.00 9.00 8.88 +0.03 56 32 147 +32
29JAN26 41.00 P 0.00 0.00 0.00 9.78 +0.04 57 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 10.69 +0.03 58 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.36 -0.23 52 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.29 -0.09 52 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.55 +0.09 63 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 14.41 -0.05 62 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 15.38 +0.14 63 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.33 -0.01 48 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.47 -0.01 48 0 10 0
26FEB26 25.00 P 0.00 0.00 0.00 0.64 -0.02 48 0 0 0
26FEB26 26.00 P 0.75 0.75 0.75 0.85 -0.02 48 8 21 +8
26FEB26 27.00 P 0.00 0.00 0.00 1.12 -0.02 48 0 98 0
26FEB26 28.00 P 0.00 0.00 0.00 1.43 -0.02 47 0 120 0
26FEB26 29.00 P 0.00 0.00 0.00 1.78 -0.02 47 0 71 0
26FEB26 30.00 P 0.00 0.00 0.00 2.19 -0.03 47 0 74 0
26FEB26 31.00 P 0.00 0.00 0.00 2.70 -0.02 48 0 26 0
26FEB26 32.00 P 0.00 0.00 0.00 3.26 -0.01 49 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 3.88 -0.01 49 0 30 0
26FEB26 34.00 P 0.00 0.00 0.00 4.54 -0.01 50 0 45 0
26FEB26 35.00 P 0.00 0.00 0.00 5.21 -0.01 50 0 60 0
26FEB26 36.00 P 0.00 0.00 0.00 5.83 -0.09 49 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.67 0.00 51 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.44 -0.01 52 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.26 0.00 52 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.10 +0.01 53 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.81 -0.15 51 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.87 +0.03 55 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.80 +0.04 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 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 74 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 0.00 49 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 0.00 48 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.35 -0.01 47 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.50 -0.01 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.66 -0.02 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.86 -0.03 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.12 -0.02 47 0 25 0
30MAR26 27.00 P 0.00 0.00 0.00 1.41 -0.02 47 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 1.74 -0.03 47 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 2.12 -0.03 47 0 36 0
30MAR26 30.00 P 0.00 0.00 0.00 2.53 -0.03 47 0 276 0
30MAR26 31.00 P 0.00 0.00 0.00 3.01 -0.09 47 0 97 0
30MAR26 32.00 P 0.00 0.00 0.00 3.60 -0.07 48 0 17 0
30MAR26 33.00 P 0.00 0.00 0.00 4.20 -0.07 48 0 15 0
30MAR26 34.00 P 0.00 0.00 0.00 4.88 -0.06 49 0 7 0
30MAR26 35.00 P 0.00 0.00 0.00 5.54 -0.07 49 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.28 -0.01 50 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.03 -0.01 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.79 0.00 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.59 +0.01 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.41 +0.01 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.25 +0.02 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.13 +0.03 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.00 +0.02 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.92 +0.03 55 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 13.77 -0.04 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.41 -0.33 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.38 +0.14 50 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 0.05 0.05 0.05 0.04 0.00 48 10 280 +10
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 0.00 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 0.00 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 0.19 +0.01 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 0.00 46 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.38 0.00 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.43 0.00 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.58 -0.01 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.75 -0.02 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.96 +0.01 46 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 1.21 +0.01 46 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 1.48 +0.01 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.81 +0.02 46 0 7 0
29JUN26 27.00 P 0.00 0.00 0.00 2.14 +0.01 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.54 +0.02 46 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 2.95 +0.02 46 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 3.42 -0.01 46 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 3.91 -0.01 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.46 -0.04 46 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.17 +0.08 47 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 5.79 +0.06 47 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 6.36 -0.04 47 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 7.06 -0.07 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.79 -0.10 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.49 -0.13 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.31 -0.05 48 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.91 -0.24 47 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.69 -0.27 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.48 +0.06 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.29 -0.31 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.13 -0.33 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.98 +0.07 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.83 +0.07 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.72 +0.07 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 0.00 45 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.58 -0.01 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.67 +0.02 45 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.85 -0.01 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.07 +0.02 45 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 1.33 0.00 45 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.57 0.00 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.88 0.00 44 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.22 -0.01 44 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.60 0.00 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.01 0.00 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.45 +0.02 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.93 +0.01 44 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.42 -0.01 44 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 5.02 -0.04 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.69 +0.01 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.28 -0.02 45 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 6.91 +0.01 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.57 +0.01 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.24 +0.02 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.94 +0.02 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.67 +0.03 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.40 +0.02 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.15 +0.03 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.94 +0.03 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.73 +0.03 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.53 +0.03 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.36 +0.04 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.20 +0.04 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.05 +0.04 45 0 0 0
TOTAL PUT 290 21,281 +115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 15.18
27NOV25 10.00 C 0.00 0.00 0.00 5.20 +0.15 80 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.70 +0.14 70 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.23 +0.19 85 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.70 +0.15 51 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.20 +0.16 42 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.71 +0.24 46 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.26 +0.23 53 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.81 +0.29 52 0 13 0
27NOV25 14.00 C 0.00 0.00 0.00 1.30 +0.14 39 0 18 0
27NOV25 14.50 C 0.00 0.00 0.00 0.95 +0.10 42 0 136 0
27NOV25 15.00 C 0.57 0.71 0.57 0.62 +0.02 40 7 144 -2
27NOV25 15.50 C 0.00 0.00 0.00 0.40 +0.03 41 0 111 0
27NOV25 16.00 C 0.23 0.29 0.23 0.25 +0.01 43 8 187 0
27NOV25 16.50 C 0.15 0.19 0.14 0.14 0.00 42 84 112 +16
27NOV25 17.00 C 0.09 0.11 0.09 0.08 0.00 43 780 958 +560
27NOV25 17.50 C 0.06 0.06 0.06 0.04 -0.01 43 15 174 +15
27NOV25 18.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 144 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 254 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 94 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 132 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 85 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 67 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 83 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 9.81 +0.31 166 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 9.46 +0.18 95 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 9.21 +0.14 86 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.96 +0.23 72 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.71 +0.18 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 8.43 +0.18 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.21 +0.23 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 7.96 +0.20 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 7.72 +0.25 74 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.44 +0.23 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.22 +0.25 63 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.97 +0.16 55 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.72 +0.12 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.47 +0.22 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.20 +0.10 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.97 +0.15 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.73 +0.25 52 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.48 +0.11 47 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.22 +0.17 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.74 +0.18 46 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.23 +0.10 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.75 +0.20 38 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.22 +0.10 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.81 +0.13 38 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.41 +0.14 42 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 2.00 +0.12 41 0 15 0
30DEC25 14.00 C 0.00 0.00 0.00 1.76 +0.20 47 0 60 0
30DEC25 14.50 C 0.00 0.00 0.00 1.37 +0.11 43 0 118 0
30DEC25 15.00 C 0.00 0.00 0.00 1.11 +0.11 44 0 173 0
30DEC25 15.50 C 0.00 0.00 0.00 0.88 +0.08 44 0 65 0
30DEC25 16.00 C 0.00 0.00 0.00 0.70 +0.06 45 0 94 0
30DEC25 16.50 C 0.53 0.53 0.53 0.55 +0.06 45 2 197 0
30DEC25 17.00 C 0.39 0.43 0.39 0.42 +0.05 45 7 105 +5
30DEC25 17.50 C 0.00 0.00 0.00 0.32 +0.04 46 0 106 0
30DEC25 18.00 C 0.00 0.00 0.00 0.23 +0.03 45 0 72 0
30DEC25 18.50 C 0.19 0.19 0.19 0.17 +0.02 45 15 120 +15
30DEC25 19.00 C 0.00 0.00 0.00 0.13 +0.02 46 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.09 +0.01 45 0 100 0
30DEC25 20.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 36 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 62 0 1 0
29JAN26 10.00 C 0.00 0.00 0.00 5.22 +0.13 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.84 +0.20 52 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.30 +0.13 39 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.85 +0.14 41 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.52 +0.29 50 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.01 +0.23 43 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.63 +0.21 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.40 +0.30 50 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.95 +0.04 44 0 19 0
29JAN26 14.50 C 0.00 0.00 0.00 1.69 +0.13 45 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.45 +0.12 46 0 3 0
29JAN26 15.50 C 0.00 0.00 0.00 1.23 +0.10 46 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.04 +0.09 47 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 0.88 +0.08 47 0 144 0
29JAN26 17.00 C 0.00 0.00 0.00 0.73 +0.07 47 0 357 0
29JAN26 17.50 C 0.00 0.00 0.00 0.60 +0.06 47 0 370 0
29JAN26 18.00 C 0.00 0.00 0.00 0.49 +0.05 47 0 27 0
29JAN26 18.50 C 0.00 0.00 0.00 0.40 +0.04 47 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.32 +0.03 47 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.26 +0.03 47 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.21 +0.03 47 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.08 0.00 47 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.05 0.00 47 0 50 0
29JAN26 24.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.28 +0.15 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.84 +0.16 41 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.46 +0.26 48 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.97 +0.22 43 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.55 +0.13 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.18 +0.23 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.78 +0.08 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.46 +0.08 44 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.16 +0.09 44 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.94 +0.12 46 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 1.69 +0.10 46 0 6 0
26FEB26 15.50 C 0.00 0.00 0.00 1.46 +0.09 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.27 +0.07 47 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.11 +0.06 47 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.96 +0.07 48 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.82 +0.06 47 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.70 +0.05 48 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.59 +0.04 47 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.50 +0.04 47 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.42 +0.03 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.30 +0.27 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.08 +0.19 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.89 +0.29 60 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.60 +0.27 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.41 +0.25 56 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.09 +0.18 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.89 +0.21 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.70 +0.22 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.47 +0.21 51 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.03 +0.23 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.60 +0.19 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.20 +0.26 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.80 +0.17 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.37 +0.07 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.12 +0.25 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.74 +0.12 47 0 1 0
30MAR26 14.00 C 0.00 0.00 0.00 2.53 +0.16 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.22 +0.06 48 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 2.03 +0.11 49 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 1.80 +0.09 49 0 7 0
30MAR26 16.00 C 0.00 0.00 0.00 1.61 +0.09 49 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 1.41 +0.05 49 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 1.26 +0.06 49 0 95 0
30MAR26 17.50 C 0.00 0.00 0.00 1.10 +0.04 49 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.97 +0.04 49 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.85 +0.03 49 0 15 0
30MAR26 19.00 C 0.00 0.00 0.00 0.74 +0.02 49 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.65 +0.02 49 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.56 +0.01 49 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.43 +0.01 49 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.32 0.00 49 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.24 0.00 49 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.18 0.00 49 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.14 0.00 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.08 0.00 49 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 6.82 +0.19 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.60 +0.24 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.45 +0.27 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.21 +0.22 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.99 +0.21 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.77 +0.18 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.39 +0.18 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.01 +0.20 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.63 +0.21 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.27 +0.15 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.95 +0.15 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.63 +0.13 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.37 +0.17 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.09 +0.12 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.83 +0.12 49 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 2.60 +0.09 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 2.41 +0.11 50 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.21 +0.10 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.04 +0.08 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.89 +0.09 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.72 +0.08 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.57 +0.07 50 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 1.44 +0.07 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.32 +0.07 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.20 +0.06 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.10 +0.06 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.91 +0.05 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.75 +0.03 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.63 +0.04 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.52 +0.03 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.43 +0.02 50 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.36 +0.02 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.29 +0.01 49 0 4 0
29SEP26 10.00 C 0.00 0.00 0.00 6.06 +0.15 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.70 +0.18 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.35 +0.16 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.02 +0.19 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.69 +0.18 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.39 +0.15 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.08 +0.09 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.82 +0.16 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.56 +0.10 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.36 +0.13 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.16 +0.15 51 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.98 +0.17 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.79 +0.13 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.61 +0.14 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.42 +0.12 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.25 +0.09 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.13 +0.12 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.00 +0.12 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.87 +0.12 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.74 +0.11 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.63 +0.11 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.41 +0.09 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.23 +0.09 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.07 +0.11 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.93 +0.07 51 0 0 0
TOTAL CALL 918 7,912 +609
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 18 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 112 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 78 0
27NOV25 13.00 P 0.00 0.00 0.00 0.02 -0.04 42 0 376 0
27NOV25 13.50 P 0.06 0.07 0.06 0.06 -0.06 43 30 300 +18
27NOV25 14.00 P 0.17 0.17 0.15 0.13 -0.09 43 50 287 +31
27NOV25 14.50 P 0.00 0.00 0.00 0.26 -0.12 43 0 224 0
27NOV25 15.00 P 0.47 0.47 0.45 0.45 -0.16 43 14 148 +6
27NOV25 15.50 P 0.72 0.72 0.70 0.73 -0.19 44 9 69 -3
27NOV25 16.00 P 1.05 1.05 1.05 1.07 -0.25 44 1 83 0
27NOV25 16.50 P 0.00 0.00 0.00 1.39 -0.25 36 0 54 0
27NOV25 17.00 P 0.00 0.00 0.00 1.87 -0.32 41 0 103 0
27NOV25 17.50 P 0.00 0.00 0.00 2.41 -0.26 56 0 51 0
27NOV25 18.00 P 0.00 0.00 0.00 2.88 -0.21 58 0 95 0
27NOV25 18.50 P 0.00 0.00 0.00 3.42 -0.25 72 0 32 0
27NOV25 19.00 P 0.00 0.00 0.00 3.83 -0.24 56 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.32 -0.39 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.82 -0.25 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.88 -0.19 95 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.82 -0.27 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.88 -0.19 115 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.82 -0.25 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 9.82 -0.25 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.88 -0.19 142 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 11.94 -0.13 166 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 12 0
30DEC25 11.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 66 0
30DEC25 12.00 P 0.09 0.09 0.09 0.08 -0.02 46 5 82 0
30DEC25 12.50 P 0.00 0.00 0.00 0.13 -0.04 45 0 42 0
30DEC25 13.00 P 0.00 0.00 0.00 0.21 -0.06 45 0 187 0
30DEC25 13.50 P 0.00 0.00 0.00 0.32 -0.07 45 0 63 0
30DEC25 14.00 P 0.50 0.50 0.50 0.46 -0.09 44 1 1,127 +1
30DEC25 14.50 P 0.00 0.00 0.00 0.65 -0.11 45 0 185 0
30DEC25 15.00 P 0.97 0.97 0.91 0.88 -0.14 45 30 219 0
30DEC25 15.50 P 0.00 0.00 0.00 1.16 -0.15 45 0 211 0
30DEC25 16.00 P 1.48 1.48 1.48 1.47 -0.16 46 1 1,550 -1
30DEC25 16.50 P 0.00 0.00 0.00 1.85 -0.19 48 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 2.10 -0.30 41 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 2.63 -0.18 49 0 21 0
30DEC25 18.00 P 0.00 0.00 0.00 3.04 -0.20 48 0 18 0
30DEC25 18.50 P 0.00 0.00 0.00 3.52 -0.16 52 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.00 -0.14 55 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 4.44 -0.27 54 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 4.89 -0.20 53 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.88 -0.20 58 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.92 -0.17 70 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.88 -0.19 71 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.82 -0.25 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.88 -0.19 81 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.91 -0.16 91 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.94 -0.13 100 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 0.00 48 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 11 0
29JAN26 11.50 P 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.20 -0.04 47 0 46 0
29JAN26 12.50 P 0.00 0.00 0.00 0.29 -0.05 46 0 2 0
29JAN26 13.00 P 0.00 0.00 0.00 0.41 -0.06 47 0 231 0
29JAN26 13.50 P 0.00 0.00 0.00 0.54 -0.08 46 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 0.72 -0.09 46 0 48 0
29JAN26 14.50 P 0.00 0.00 0.00 0.93 -0.11 46 0 126 0
29JAN26 15.00 P 0.00 0.00 0.00 1.18 -0.13 47 0 135 0
29JAN26 15.50 P 0.00 0.00 0.00 1.45 -0.14 47 0 237 0
29JAN26 16.00 P 0.00 0.00 0.00 1.76 -0.19 47 0 105 0
29JAN26 16.50 P 0.00 0.00 0.00 2.13 -0.18 49 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 2.50 -0.16 49 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 2.88 -0.14 50 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 3.26 -0.17 50 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 3.69 -0.24 51 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.11 -0.17 51 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.53 -0.18 50 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.02 -0.16 53 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.96 -0.19 55 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.92 -0.22 57 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.94 -0.13 64 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.91 -0.16 66 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.15 -0.04 47 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.32 -0.04 47 0 1 0
26FEB26 12.50 P 0.00 0.00 0.00 0.43 -0.05 47 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.56 -0.07 47 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.72 -0.09 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.91 -0.09 46 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.13 -0.10 47 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.38 -0.13 47 0 0 0
26FEB26 15.50 P 1.68 1.68 1.68 1.66 -0.14 47 15 15 +15
26FEB26 16.00 P 0.00 0.00 0.00 1.95 -0.12 47 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 2.33 -0.18 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.68 -0.15 49 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.06 -0.13 50 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.43 -0.23 50 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.86 -0.21 51 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.28 -0.14 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.64 -0.20 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.02 48 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.09 -0.02 49 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.11 -0.03 49 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.13 -0.03 49 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 -0.04 49 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.27 -0.05 49 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.36 -0.06 49 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.48 -0.06 49 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.62 -0.06 49 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.77 -0.07 49 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 0.94 -0.09 48 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.14 -0.10 48 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.38 -0.11 48 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.61 -0.15 48 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 1.87 -0.18 47 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.19 -0.16 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.47 -0.25 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.88 -0.17 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.23 -0.17 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.62 -0.18 50 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.07 -0.12 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.46 -0.13 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.84 -0.17 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.25 -0.22 51 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.17 -0.10 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.05 -0.09 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.94 -0.19 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.91 -0.17 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.88 -0.20 54 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.91 -0.16 60 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.94 -0.13 66 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 -0.02 50 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 -0.02 50 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 -0.03 50 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 -0.03 50 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 -0.03 50 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.33 -0.04 50 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.43 -0.04 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.54 -0.06 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.66 -0.05 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.80 -0.09 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.96 -0.10 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.15 -0.08 49 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.36 -0.08 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.58 -0.09 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.82 -0.10 48 0 30 0
29JUN26 15.00 P 0.00 0.00 0.00 2.08 -0.13 48 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.38 -0.13 49 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.66 -0.17 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.98 -0.15 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.32 -0.16 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.68 -0.18 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.08 -0.12 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.42 -0.15 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.81 -0.15 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.19 -0.20 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.60 -0.17 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.43 -0.16 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.25 -0.25 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.19 -0.18 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.11 -0.17 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.00 -0.20 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.93 -0.22 51 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.94 -0.16 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 -0.03 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.68 -0.05 51 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.82 -0.06 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.97 -0.06 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.14 -0.06 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.34 -0.07 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.56 -0.07 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.79 -0.07 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.99 -0.11 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.27 -0.10 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.53 -0.12 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.79 -0.13 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.09 -0.14 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.41 -0.12 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.74 -0.15 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.10 -0.16 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.43 -0.19 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.80 -0.16 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.19 -0.13 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.57 -0.15 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.93 -0.18 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.72 -0.18 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.54 -0.20 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.41 -0.17 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.24 -0.21 50 0 0 0
TOTAL PUT 156 9,832 +67
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$ 7.52
27NOV25 4.80 C 0.00 0.00 0.00 2.73 +0.05 87 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.63 +0.05 83 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.53 +0.05 79 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.78 +0.05 49 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.53 +0.05 40 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.28 +0.05 31 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.78 +0.05 0 0 9 0
27NOV25 7.00 C 0.00 0.00 0.00 0.53 +0.05 0 0 61 0
27NOV25 7.25 C 0.00 0.00 0.00 0.29 +0.05 13 0 283 0
27NOV25 7.50 C 0.10 0.11 0.10 0.11 +0.03 14 37 157 -6
27NOV25 7.75 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.03 +0.05 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.28 +0.04 0 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 1.08 +0.08 29 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
30DEC25 7.00 C 0.54 0.54 0.54 0.57 +0.05 15 2 26 0
30DEC25 7.25 C 0.36 0.36 0.36 0.35 +0.05 14 2 202 0
30DEC25 7.50 C 0.00 0.00 0.00 0.18 +0.02 13 0 283 0
30DEC25 7.75 C 0.08 0.08 0.08 0.08 +0.01 14 5 125 +5
30DEC25 8.00 C 0.00 0.00 0.00 0.03 0.00 14 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 3 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 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 2.74 +0.05 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.64 +0.05 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.05 +0.05 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.08 +0.06 18 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.84 +0.05 17 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.61 +0.04 15 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.41 +0.03 15 0 3 0
29JAN26 7.50 C 0.00 0.00 0.00 0.27 +0.04 16 0 46 0
29JAN26 7.75 C 0.00 0.00 0.00 0.15 +0.02 15 0 10 0
29JAN26 8.00 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 16 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 22 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 - 27 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.31 +0.05 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.84 +0.07 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.10 +0.05 17 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.87 +0.05 16 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.66 +0.05 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.46 +0.03 15 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.32 +0.03 16 0 4 0
26FEB26 7.75 C 0.00 0.00 0.00 0.20 +0.02 16 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.12 +0.02 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 +0.02 18 0 30 0
26FEB26 9.00 C 0.03 0.03 0.03 0.01 0.00 17 15 15 +15
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 - 23 0 0 -
30MAR26 4.80 C 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.57 +0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.10 +0.05 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.36 +0.05 16 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.13 +0.04 17 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.92 +0.05 18 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.72 +0.04 18 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.54 +0.03 17 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.39 +0.03 17 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.27 +0.02 17 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.18 +0.01 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.12 +0.01 17 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 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 2.83 +0.07 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.76 +0.10 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.63 +0.06 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.39 +0.07 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.13 +0.05 19 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.89 +0.05 19 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.65 +0.04 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.42 +0.04 18 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.20 +0.04 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.00 +0.04 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.82 +0.04 19 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.65 +0.03 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.50 0.00 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.39 +0.02 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.30 +0.02 19 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.22 +0.01 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 +0.01 19 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 +0.01 19 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 17 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 2.83 +0.07 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.76 +0.10 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.63 +0.06 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.39 +0.06 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.13 +0.04 17 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.90 +0.05 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.66 +0.04 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.43 +0.03 17 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.23 +0.01 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.07 +0.04 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.90 +0.03 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.75 +0.03 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.60 +0.02 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.49 +0.02 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 +0.02 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.32 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
TOTAL CALL 61 1,626 +14
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 337 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 -0.01 14 0 343 0
27NOV25 7.50 P 0.08 0.11 0.08 0.08 -0.03 15 15 105 +5
27NOV25 7.75 P 0.00 0.00 0.00 0.25 -0.04 16 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.48 -0.05 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.24 -0.06 44 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.49 -0.06 51 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.74 -0.06 57 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.99 -0.06 63 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.24 -0.06 69 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.49 -0.06 74 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 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 5.75 P 0.01 0.01 0.01 0.01 0.00 38 30 45 +30
30DEC25 6.00 P 0.01 0.01 0.01 0.01 0.00 33 30 45 +30
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.02 0.00 16 0 374 0
30DEC25 7.25 P 0.00 0.00 0.00 0.05 -0.01 14 0 188 0
30DEC25 7.50 P 0.00 0.00 0.00 0.14 -0.02 14 0 215 0
30DEC25 7.75 P 0.00 0.00 0.00 0.29 -0.03 15 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.49 -0.04 14 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.24 -0.06 28 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.49 -0.06 32 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.76 -0.04 42 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.99 -0.06 40 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.24 -0.06 43 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.49 -0.06 46 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.00 -0.05 57 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.50 -0.05 63 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.99 -0.06 64 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 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 17 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.05 0.00 17 0 276 0
29JAN26 7.25 P 0.00 0.00 0.00 0.10 -0.01 16 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.19 -0.02 15 0 50 0
29JAN26 7.75 P 0.00 0.00 0.00 0.33 -0.03 15 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.52 -0.03 16 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.74 -0.04 17 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.26 -0.06 27 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.51 -0.06 31 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.76 -0.06 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.01 -0.06 38 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.26 - 41 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 0.02 +0.01 18 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 0.00 17 0 29 0
26FEB26 7.25 P 0.00 0.00 0.00 0.13 -0.01 16 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.24 -0.01 17 0 3 0
26FEB26 7.75 P 0.00 0.00 0.00 0.37 -0.02 16 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.55 -0.03 17 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.75 -0.04 16 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.26 -0.06 25 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.51 -0.06 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.76 -0.06 31 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.01 -0.06 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.26 - 36 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 35 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 30 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 20 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 -0.01 18 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 188 0
30MAR26 7.25 P 0.00 0.00 0.00 0.19 -0.01 18 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.29 -0.03 18 0 60 0
30MAR26 7.75 P 0.00 0.00 0.00 0.43 -0.02 18 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.58 -0.04 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.78 -0.04 18 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.99 -0.05 17 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.26 -0.06 22 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.51 -0.06 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.76 -0.06 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.01 -0.06 31 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.26 -0.04 33 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.51 -0.04 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.01 -0.05 40 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.50 -0.06 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.01 -0.05 48 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 20 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.01 19 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 -0.01 19 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 0.00 19 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.32 -0.02 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 -0.02 19 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.59 -0.02 19 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.74 -0.04 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.93 -0.03 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.12 -0.04 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.34 -0.05 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.55 -0.06 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.78 -0.05 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.01 -0.06 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.26 -0.04 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.51 -0.06 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.01 -0.06 28 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 -0.01 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.01 21 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.02 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 -0.01 21 0 100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.44 -0.03 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 -0.03 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 -0.03 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 -0.01 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 -0.03 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 -0.04 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.44 -0.04 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.65 -0.05 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.87 -0.05 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.10 -0.05 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.33 -0.05 25 0 0 0
TOTAL PUT 75 3,966 +65
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$ 32.52
27NOV25 22.00 C 0.00 0.00 0.00 10.56 -0.24 71 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 9.57 -0.23 71 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 8.57 -0.23 62 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 7.59 -0.22 62 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 6.58 -0.24 51 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 5.63 -0.19 54 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 4.67 -0.23 50 0 1 0
27NOV25 29.00 C 0.00 0.00 0.00 3.74 -0.37 46 0 10 0
27NOV25 30.00 C 0.00 0.00 0.00 2.90 -0.17 46 0 23 0
27NOV25 31.00 C 0.00 0.00 0.00 2.17 -0.22 46 0 5 0
27NOV25 32.00 C 0.00 0.00 0.00 1.58 -0.19 47 0 57 0
27NOV25 33.00 C 1.07 1.07 0.94 1.11 -0.15 48 41 229 +16
27NOV25 34.00 C 0.61 0.61 0.61 0.76 -0.13 48 17 231 +17
27NOV25 35.00 C 0.55 0.55 0.45 0.48 -0.12 48 21 275 +19
27NOV25 36.00 C 0.29 0.34 0.29 0.32 -0.06 49 3 338 -1
27NOV25 37.00 C 0.21 0.21 0.21 0.19 -0.04 49 1 374 0
27NOV25 38.00 C 0.00 0.00 0.00 0.11 -0.03 49 0 220 0
27NOV25 39.00 C 0.10 0.10 0.10 0.06 -0.02 49 2 97 +2
27NOV25 40.00 C 0.08 0.08 0.08 0.04 -0.01 51 9 234 +4
27NOV25 41.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 59 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 75 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 94 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 43 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 126 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 109 0
30DEC25 22.00 C 0.00 0.00 0.00 10.65 -0.23 49 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.67 -0.13 47 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 8.70 -0.10 46 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.95 -0.06 58 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 6.80 -0.24 43 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 5.92 -0.04 43 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 5.01 -0.35 41 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 4.27 -0.19 42 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 3.54 -0.13 42 0 16 0
30DEC25 31.00 C 0.00 0.00 0.00 2.91 -0.19 42 0 36 0
30DEC25 32.00 C 0.00 0.00 0.00 2.33 -0.20 42 0 43 0
30DEC25 33.00 C 1.99 1.99 1.99 1.90 -0.15 43 15 230 +10
30DEC25 34.00 C 0.00 0.00 0.00 1.51 -0.15 43 0 297 0
30DEC25 35.00 C 1.10 1.10 1.10 1.19 -0.14 43 30 183 0
30DEC25 36.00 C 0.00 0.00 0.00 0.91 -0.12 43 0 118 0
30DEC25 37.00 C 0.00 0.00 0.00 0.69 -0.10 43 0 40 0
30DEC25 38.00 C 0.00 0.00 0.00 0.51 -0.09 43 0 131 0
30DEC25 39.00 C 0.00 0.00 0.00 0.38 -0.07 43 0 125 0
30DEC25 40.00 C 0.32 0.32 0.32 0.27 -0.06 43 6 128 -6
30DEC25 41.00 C 0.00 0.00 0.00 0.20 -0.04 43 0 96 0
30DEC25 42.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 17 0
30DEC25 43.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JAN26 22.00 C 0.00 0.00 0.00 10.78 -0.10 48 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.80 -0.06 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.86 -0.06 43 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.16 -0.05 51 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.26 -0.02 49 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.20 -0.13 41 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.44 -0.04 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.86 -0.03 45 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.02 -0.09 41 0 22 0
29JAN26 31.00 C 0.00 0.00 0.00 3.45 -0.15 42 0 430 0
29JAN26 32.00 C 0.00 0.00 0.00 2.92 -0.13 42 0 241 0
29JAN26 33.00 C 0.00 0.00 0.00 2.45 -0.12 42 0 101 0
29JAN26 34.00 C 2.07 2.07 2.07 2.07 -0.09 42 15 134 0
29JAN26 35.00 C 0.00 0.00 0.00 1.72 -0.10 43 0 102 0
29JAN26 36.00 C 1.25 1.25 1.25 1.40 -0.11 42 10 429 +10
29JAN26 37.00 C 0.00 0.00 0.00 1.14 -0.09 42 0 361 0
29JAN26 38.00 C 0.00 0.00 0.00 0.92 -0.08 42 0 35 0
29JAN26 39.00 C 0.00 0.00 0.00 0.74 -0.06 42 0 60 0
29JAN26 40.00 C 0.00 0.00 0.00 0.58 -0.06 42 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.46 -0.05 42 0 35 0
29JAN26 42.00 C 0.00 0.00 0.00 0.36 -0.04 42 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.28 -0.04 42 0 16 0
29JAN26 44.00 C 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.94 -0.29 43 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.03 +0.04 42 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.16 -0.05 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.31 +0.01 42 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.49 -0.02 41 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.74 -0.20 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.06 -0.16 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.48 -0.08 42 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.74 -0.23 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.33 -0.11 41 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.87 -0.11 41 0 0 0
26FEB26 34.00 C 2.46 2.46 2.46 2.46 -0.12 41 44 44 +44
26FEB26 35.00 C 0.00 0.00 0.00 2.12 -0.11 42 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 1.81 -0.10 42 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 1.52 -0.09 42 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 1.27 -0.08 42 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 1.06 -0.07 42 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.88 -0.06 42 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.73 -0.05 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.60 -0.05 42 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.49 -0.04 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.00 -0.31 42 0 3 0
30MAR26 23.00 C 10.20 10.20 10.20 10.12 -0.40 43 1 17 +1
30MAR26 24.00 C 0.00 0.00 0.00 9.25 -0.26 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.43 -0.26 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.61 -0.20 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.86 -0.22 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.11 -0.29 41 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 5.49 -0.14 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.88 -0.18 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.26 -0.22 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.82 -0.16 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.32 -0.17 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.95 -0.11 42 0 4 0
30MAR26 35.00 C 0.00 0.00 0.00 2.57 -0.14 42 0 2 0
30MAR26 36.00 C 0.00 0.00 0.00 2.24 -0.11 42 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 1.94 -0.11 42 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 1.67 -0.13 42 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 1.44 -0.11 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.23 -0.11 42 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 1.05 -0.10 42 0 6 0
30MAR26 42.00 C 0.00 0.00 0.00 0.87 -0.08 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.74 -0.08 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.63 -0.07 41 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.53 -0.06 41 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.46 -0.04 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.39 -0.04 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.33 -0.04 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.28 -0.03 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.23 -0.04 41 0 10 0
30MAR26 52.50 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 0.00 42 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.38 -0.28 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.53 -0.25 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.75 -0.22 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.00 -0.22 42 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.27 -0.24 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.51 -0.32 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.93 -0.21 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.34 -0.18 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.75 -0.19 41 0 100 0
29JUN26 31.00 C 0.00 0.00 0.00 5.25 -0.14 41 0 60 0
29JUN26 32.00 C 0.00 0.00 0.00 4.74 -0.16 41 0 40 0
29JUN26 33.00 C 0.00 0.00 0.00 4.27 -0.22 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.89 -0.15 41 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 3.51 -0.17 41 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 3.17 -0.14 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.85 -0.17 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.60 -0.16 42 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 2.32 -0.17 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.08 -0.14 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 1.87 -0.14 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.65 -0.14 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.49 -0.07 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.33 -0.07 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.17 -0.08 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.05 -0.07 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.91 -0.09 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.80 -0.09 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.72 -0.07 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.64 -0.07 41 0 4 0
29SEP26 22.00 C 0.00 0.00 0.00 11.79 -0.26 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.96 -0.23 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.25 -0.32 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.50 -0.31 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.79 -0.32 40 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.22 -0.22 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.58 -0.27 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.02 -0.25 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.46 -0.27 40 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 5.99 -0.23 40 0 100 0
29SEP26 32.00 C 5.90 5.90 5.90 5.74 -0.01 42 2 42 +2
29SEP26 33.00 C 0.00 0.00 0.00 5.13 -0.19 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.73 -0.23 41 0 100 0
29SEP26 35.00 C 0.00 0.00 0.00 4.32 -0.34 41 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 4.08 -0.12 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.76 -0.09 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.47 -0.06 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.20 -0.06 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 2.93 -0.16 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.59 -0.15 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.39 -0.13 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.19 -0.13 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.99 -0.13 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.83 -0.11 41 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 1.68 -0.11 41 0 0 0
TOTAL CALL 217 7,386 +118
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 103 0
27NOV25 26.00 P 0.00 0.00 0.00 0.02 0.00 51 0 128 0
27NOV25 27.00 P 0.00 0.00 0.00 0.04 0.00 49 0 169 0
27NOV25 28.00 P 0.00 0.00 0.00 0.09 0.00 48 0 279 0
27NOV25 29.00 P 0.17 0.22 0.17 0.20 +0.02 48 13 203 +8
27NOV25 30.00 P 0.37 0.42 0.37 0.38 +0.04 48 38 339 +23
27NOV25 31.00 P 0.68 0.73 0.63 0.65 +0.04 48 34 187 +19
27NOV25 32.00 P 1.02 1.05 1.01 1.03 +0.07 47 21 529 +1
27NOV25 33.00 P 1.56 1.72 1.56 1.62 +0.11 50 3 163 +1
27NOV25 34.00 P 2.54 2.54 2.54 2.19 +0.09 48 1 84 +1
27NOV25 35.00 P 0.00 0.00 0.00 2.94 +0.11 49 0 154 0
27NOV25 36.00 P 0.00 0.00 0.00 3.63 +0.02 41 0 67 0
27NOV25 37.00 P 0.00 0.00 0.00 4.66 +0.25 51 0 50 0
27NOV25 38.00 P 0.00 0.00 0.00 5.55 +0.11 49 0 7 0
27NOV25 39.00 P 0.00 0.00 0.00 6.51 +0.04 49 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 7.50 +0.17 52 0 100 0
27NOV25 41.00 P 0.00 0.00 0.00 8.49 0.00 55 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 9.51 +0.20 65 0 15 0
27NOV25 43.00 P 0.00 0.00 0.00 10.69 +0.33 93 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 11.48 -0.03 0 0 2 0
27NOV25 45.00 P 0.00 0.00 0.00 12.48 +0.21 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 13.48 -0.09 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 66 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 0.00 43 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.05 0.00 44 0 24 0
30DEC25 25.00 P 0.00 0.00 0.00 0.09 0.00 43 0 369 0
30DEC25 26.00 P 0.00 0.00 0.00 0.15 0.00 43 0 57 0
30DEC25 27.00 P 0.00 0.00 0.00 0.26 0.00 43 0 87 0
30DEC25 28.00 P 0.00 0.00 0.00 0.40 +0.01 42 0 151 0
30DEC25 29.00 P 0.00 0.00 0.00 0.61 +0.02 42 0 53 0
30DEC25 30.00 P 0.86 0.88 0.86 0.89 +0.03 42 20 263 +20
30DEC25 31.00 P 0.00 0.00 0.00 1.25 +0.04 42 0 73 0
30DEC25 32.00 P 1.85 1.86 1.85 1.69 +0.08 42 2 101 +2
30DEC25 33.00 P 0.00 0.00 0.00 2.23 +0.07 42 0 315 0
30DEC25 34.00 P 0.00 0.00 0.00 2.85 +0.03 43 0 303 0
30DEC25 35.00 P 0.00 0.00 0.00 3.53 +0.09 43 0 74 0
30DEC25 36.00 P 0.00 0.00 0.00 4.28 +0.07 44 0 55 0
30DEC25 37.00 P 0.00 0.00 0.00 5.07 +0.06 44 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 5.90 +0.10 44 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.82 +0.13 46 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.72 +0.06 47 0 104 0
30DEC25 41.00 P 0.00 0.00 0.00 8.57 +0.08 43 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.81 +0.23 58 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.69 +0.31 56 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.77 +0.19 63 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.53 +0.18 52 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.52 -0.05 54 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.51 +0.05 56 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.51 +0.10 58 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 16.48 -0.01 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 17.50 +0.15 62 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.99 +0.04 66 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 22.51 +0.05 75 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 24.98 +0.02 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 27.50 +0.25 83 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 30.14 +0.23 103 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 32.50 +0.04 93 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 34.98 +0.07 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 37.50 +0.04 101 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 0.00 42 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 395 0
29JAN26 25.00 P 0.00 0.00 0.00 0.22 +0.01 42 0 587 0
29JAN26 26.00 P 0.00 0.00 0.00 0.34 +0.02 42 0 57 0
29JAN26 27.00 P 0.47 0.47 0.47 0.49 +0.03 41 20 187 +20
29JAN26 28.00 P 0.00 0.00 0.00 0.69 +0.03 41 0 63 0
29JAN26 29.00 P 1.01 1.01 1.01 0.95 +0.05 41 10 481 +10
29JAN26 30.00 P 0.00 0.00 0.00 1.28 +0.06 41 0 405 0
29JAN26 31.00 P 0.00 0.00 0.00 1.68 +0.08 41 0 305 0
29JAN26 32.00 P 2.26 2.29 2.26 2.13 +0.06 41 2 325 +2
29JAN26 33.00 P 0.00 0.00 0.00 2.69 +0.10 42 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 3.30 +0.11 42 0 161 0
29JAN26 35.00 P 0.00 0.00 0.00 3.95 +0.05 42 0 16 0
29JAN26 36.00 P 5.01 5.01 5.01 4.57 +0.23 41 1 330 0
29JAN26 37.00 P 0.00 0.00 0.00 5.22 -0.09 39 0 315 0
29JAN26 38.00 P 0.00 0.00 0.00 6.08 -0.08 40 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.12 +0.12 45 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.99 +0.12 46 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.88 +0.10 46 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.83 +0.11 48 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.69 +0.16 46 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.77 +0.19 52 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.63 +0.19 49 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 13.58 +0.01 49 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.24 +0.01 41 0 1 0
26FEB26 25.00 P 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.52 +0.04 42 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.69 +0.04 41 0 4 0
26FEB26 28.00 P 0.00 0.00 0.00 0.93 +0.04 41 0 17 0
26FEB26 29.00 P 0.00 0.00 0.00 1.24 +0.07 41 0 20 0
26FEB26 30.00 P 1.59 1.59 1.59 1.59 +0.08 41 100 100 +65
26FEB26 31.00 P 0.00 0.00 0.00 2.02 +0.10 41 0 20 0
26FEB26 32.00 P 0.00 0.00 0.00 2.45 +0.06 40 0 20 0
26FEB26 33.00 P 2.99 3.03 2.99 3.03 +0.10 41 76 75 +75
26FEB26 34.00 P 0.00 0.00 0.00 3.63 +0.03 42 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.30 +0.31 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.78 -0.06 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.76 +0.39 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.60 +0.17 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.13 -0.11 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.16 +0.07 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.88 -0.08 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.83 +0.11 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.69 +0.02 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.17 0.00 41 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 0.26 0.00 41 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.38 0.00 41 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.54 +0.01 42 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.74 +0.01 42 0 19 0
30MAR26 27.00 P 0.00 0.00 0.00 0.98 +0.01 42 0 18 0
30MAR26 28.00 P 0.00 0.00 0.00 1.26 +0.02 42 0 17 0
30MAR26 29.00 P 1.57 1.57 1.57 1.58 +0.01 41 8 15 -8
30MAR26 30.00 P 0.00 0.00 0.00 1.96 +0.06 41 0 56 0
30MAR26 31.00 P 0.00 0.00 0.00 2.40 +0.06 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.87 +0.07 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.40 +0.09 41 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 4.02 +0.13 42 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 4.73 +0.20 43 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 5.33 +0.12 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.04 +0.13 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.83 +0.19 43 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 7.61 +0.16 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.43 +0.18 44 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 9.30 +0.21 44 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 10.18 +0.21 45 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.04 +0.21 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.96 +0.26 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.83 +0.18 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.80 +0.21 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.72 +0.24 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.70 +0.24 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.65 +0.16 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.61 +0.26 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.07 +0.12 51 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.55 +0.09 54 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.06 +0.10 58 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.55 +0.30 61 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.14 +0.23 68 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.51 +0.05 64 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.45 -0.01 41 0 3 0
29JUN26 23.00 P 0.00 0.00 0.00 0.61 -0.01 41 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.81 -0.01 41 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 1.03 0.00 41 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.31 0.00 41 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.58 -0.03 41 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 1.92 +0.05 41 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.30 +0.03 41 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.71 +0.03 41 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.19 +0.05 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.66 +0.03 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.21 +0.05 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.85 +0.11 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.47 +0.11 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.13 +0.13 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.79 +0.08 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.50 +0.12 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.28 +0.15 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.08 +0.18 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.86 +0.18 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.74 +0.23 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.46 +0.07 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.44 +0.17 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.28 +0.16 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.21 +0.23 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.06 +0.19 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.00 +0.19 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.95 +0.26 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.85 +0.25 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.76 0.00 41 0 14 0
29SEP26 23.00 P 0.00 0.00 0.00 0.98 0.00 41 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.22 +0.02 41 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.49 +0.01 41 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.80 +0.04 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.15 +0.04 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.47 -0.02 41 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 2.97 +0.05 42 0 0 0
29SEP26 30.00 P 3.38 3.38 3.38 3.34 -0.02 41 3 8 -3
29SEP26 31.00 P 0.00 0.00 0.00 3.91 +0.07 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.41 +0.06 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.91 +0.12 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.48 +0.12 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.05 +0.13 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 6.76 +0.14 41 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 7.45 +0.16 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.21 +0.15 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.88 +0.10 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.64 +0.17 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.40 +0.14 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.25 +0.22 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.15 +0.20 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.84 +0.30 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.65 +0.16 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.52 +0.28 43 0 0 0
TOTAL PUT 352 9,278 +236
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$ 69.50
14NOV25 48.00 C 0.00 0.00 0.00 21.56 -0.35 184 0 0 0
14NOV25 49.00 C 0.00 0.00 0.00 20.54 -0.38 162 0 0 0
14NOV25 50.00 C 0.00 0.00 0.00 19.55 -0.35 160 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 17.05 -0.35 139 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 14.55 -0.37 118 0 0 0
14NOV25 57.50 C 0.00 0.00 0.00 12.38 -0.04 155 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 9.57 -0.36 84 0 0 0
14NOV25 62.50 C 0.00 0.00 0.00 7.07 -0.38 64 0 0 0
14NOV25 65.00 C 0.00 0.00 0.00 4.64 -0.35 53 200 17 -183
14NOV25 67.50 C 3.32 3.32 2.60 2.51 -0.37 50 414 322 +3
14NOV25 70.00 C 1.70 1.70 0.80 1.02 -0.38 49 474 840 +240
14NOV25 72.50 C 0.72 0.72 0.28 0.39 -0.24 54 230 692 -44
14NOV25 75.00 C 0.22 0.22 0.10 0.14 -0.15 59 304 571 +265
14NOV25 77.50 C 0.07 0.07 0.07 0.05 -0.09 63 20 533 +20
14NOV25 80.00 C 0.00 0.00 0.00 0.03 -0.04 72 0 396 0
14NOV25 82.50 C 0.00 0.00 0.00 0.02 -0.02 81 0 147 0
14NOV25 85.00 C 0.00 0.00 0.00 0.01 -0.02 86 0 90 0
14NOV25 87.50 C 0.00 0.00 0.00 0.01 -0.01 97 0 30 0
14NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
14NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21NOV25 48.00 C 0.00 0.00 0.00 21.59 -0.50 100 0 0 0
21NOV25 49.00 C 0.00 0.00 0.00 20.89 -0.06 136 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 19.55 -0.46 63 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 17.11 -0.38 82 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 14.64 -0.38 75 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 12.38 -0.19 82 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 9.81 -0.41 63 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 7.52 -0.39 59 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 5.46 -0.36 57 0 0 0
21NOV25 67.50 C 3.87 3.87 3.87 3.77 -0.25 57 2 3 +2
21NOV25 70.00 C 2.61 2.62 2.30 2.49 -0.29 58 47 58 +47
21NOV25 72.50 C 1.80 1.80 1.38 1.56 -0.20 59 35 1,040 +16
21NOV25 75.00 C 1.25 1.25 0.88 0.96 -0.16 60 47 100 +31
21NOV25 77.50 C 0.80 0.80 0.54 0.55 -0.10 61 20 19 +11
21NOV25 80.00 C 0.44 0.45 0.35 0.31 -0.05 62 79 92 +78
21NOV25 82.50 C 0.00 0.00 0.00 0.17 -0.03 63 0 0 0
21NOV25 85.00 C 0.21 0.21 0.21 0.09 -0.01 63 5 13 +5
21NOV25 87.50 C 0.00 0.00 0.00 0.05 0.00 65 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 0.03 0.00 66 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 0.02 - 69 0 0 -
27NOV25 48.00 C 0.00 0.00 0.00 22.16 -0.01 128 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 21.12 -0.05 120 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 20.07 -0.27 112 0 4 0
27NOV25 52.50 C 0.00 0.00 0.00 17.14 -0.58 65 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 15.01 -0.01 82 0 1 0
27NOV25 57.50 C 0.00 0.00 0.00 12.71 -0.18 78 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 10.37 -0.11 70 0 20 0
27NOV25 62.50 C 0.00 0.00 0.00 8.17 -0.04 64 0 2 0
27NOV25 65.00 C 0.00 0.00 0.00 5.82 -0.33 52 0 71 0
27NOV25 67.50 C 4.17 4.17 4.17 4.19 -0.33 52 20 409 +20
27NOV25 70.00 C 3.20 3.20 2.70 2.93 -0.26 53 73 736 +30
27NOV25 72.50 C 2.40 2.40 1.77 2.00 -0.18 54 30 810 +1
27NOV25 75.00 C 1.52 1.55 1.15 1.34 -0.18 55 71 1,501 +23
27NOV25 77.50 C 1.16 1.16 0.80 0.90 -0.14 57 84 2,287 +42
27NOV25 80.00 C 0.80 0.80 0.54 0.61 -0.10 59 308 1,765 +198
27NOV25 82.50 C 0.46 0.46 0.38 0.40 -0.11 60 97 800 +92
27NOV25 85.00 C 0.32 0.33 0.26 0.27 -0.08 62 74 1,122 +12
27NOV25 87.50 C 0.21 0.22 0.21 0.18 -0.06 63 9 1,764 +5
27NOV25 90.00 C 0.18 0.18 0.18 0.12 -0.05 64 4 9,621 0
27NOV25 92.50 C 0.00 0.00 0.00 0.08 -0.04 65 0 1,263 0
27NOV25 95.00 C 0.00 0.00 0.00 0.06 -0.03 68 0 1,434 0
27NOV25 97.50 C 0.00 0.00 0.00 0.04 -0.03 69 0 974 0
27NOV25 100.00 C 0.07 0.07 0.07 0.03 -0.02 70 3 367 0
27NOV25 102.50 C 0.00 0.00 0.00 0.02 -0.02 71 0 636 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 318 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.01 74 0 217 0
27NOV25 110.00 C 0.03 0.03 0.03 0.01 0.00 77 10 110 -10
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 283 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,171 0
30DEC25 30.00 C 0.00 0.00 0.00 40.27 +0.39 148 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 38.69 -0.67 92 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 38.26 +0.30 137 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 36.88 -0.03 109 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 35.68 -0.26 75 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 35.13 -0.46 116 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 34.29 +0.35 119 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 33.21 -0.08 111 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 31.90 -0.09 90 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 31.19 -0.46 102 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 29.74 -0.26 66 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 28.66 -0.99 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 28.22 -0.23 92 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 27.01 -0.01 79 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 26.35 +0.31 89 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 24.93 -0.29 68 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 24.41 +0.26 83 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 23.44 +0.42 81 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 22.16 -0.05 68 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 21.12 -0.05 63 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 20.43 0.00 70 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 17.19 -0.95 0 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 15.55 +0.43 56 0 4,849 0
30DEC25 57.50 C 0.00 0.00 0.00 12.82 -0.81 43 0 3,403 0
30DEC25 60.00 C 0.00 0.00 0.00 10.86 -0.58 45 0 2,495 0
30DEC25 62.50 C 0.00 0.00 0.00 9.33 -0.30 50 0 937 0
30DEC25 65.00 C 0.00 0.00 0.00 7.31 -0.33 45 0 640 0
30DEC25 67.50 C 5.42 5.42 5.42 5.88 -0.30 46 2 604 +1
30DEC25 70.00 C 5.10 5.10 4.29 4.70 -0.22 47 247 11,195 -68
30DEC25 72.50 C 3.92 3.92 3.41 3.66 -0.25 47 258 1,119 -144
30DEC25 75.00 C 3.07 3.07 2.72 2.89 -0.16 48 48 12,338 +11
30DEC25 77.50 C 2.60 2.60 2.12 2.27 -0.11 48 19 1,857 +3
30DEC25 80.00 C 1.79 1.79 1.60 1.78 -0.10 49 55 7,098 +7
30DEC25 82.50 C 1.48 1.48 1.33 1.41 -0.03 50 29 1,583 +4
30DEC25 85.00 C 1.06 1.14 1.01 1.14 +0.04 51 74 1,296 -36
30DEC25 87.50 C 0.93 0.93 0.93 0.90 +0.06 52 6 832 +3
30DEC25 90.00 C 0.82 0.82 0.65 0.72 +0.08 53 48 4,550 +2
30DEC25 92.50 C 0.56 0.60 0.56 0.57 +0.09 54 42 687 0
30DEC25 95.00 C 0.00 0.00 0.00 0.46 +0.09 55 0 4,757 0
30DEC25 97.50 C 0.47 0.47 0.47 0.37 +0.09 56 1 1,109 +1
30DEC25 100.00 C 0.36 0.36 0.34 0.30 +0.09 56 91 1,297 -57
30DEC25 102.50 C 0.00 0.00 0.00 0.24 +0.08 57 0 1,555 0
30DEC25 105.00 C 0.00 0.00 0.00 0.20 +0.07 58 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.16 +0.06 59 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.14 +0.06 60 0 120 0
30DEC25 112.50 C 0.00 0.00 0.00 0.12 +0.06 61 0 273 0
30DEC25 115.00 C 0.18 0.18 0.18 0.10 +0.05 62 1 213 0
29JAN26 40.00 C 0.00 0.00 0.00 30.11 -0.04 70 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 28.92 -0.73 56 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 28.22 -0.23 68 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 27.09 -0.27 60 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 26.35 +0.08 67 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 25.10 -0.32 55 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 24.69 +0.29 69 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 23.44 -0.55 60 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.73 -0.28 64 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.76 -0.27 62 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.46 +0.03 53 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 18.49 -0.02 56 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 15.97 -0.55 49 0 10 0
29JAN26 57.50 C 0.00 0.00 0.00 13.36 -0.62 40 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 12.25 +0.28 50 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 10.22 -0.19 47 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 8.59 -0.29 46 0 26 0
29JAN26 67.50 C 7.00 7.00 7.00 7.22 -0.27 46 1 19 +1
29JAN26 70.00 C 6.03 6.03 6.03 6.02 -0.25 46 1 93 0
29JAN26 72.50 C 0.00 0.00 0.00 5.00 -0.24 46 0 219 0
29JAN26 75.00 C 4.13 4.13 4.13 4.17 -0.22 47 2 1,287 0
29JAN26 77.50 C 0.00 0.00 0.00 3.45 -0.21 47 0 159 0
29JAN26 80.00 C 2.90 2.90 2.90 2.87 -0.19 48 2 320 0
29JAN26 82.50 C 0.00 0.00 0.00 2.40 -0.18 49 0 267 0
29JAN26 85.00 C 0.00 0.00 0.00 2.01 -0.17 49 0 839 0
29JAN26 87.50 C 2.00 2.00 2.00 1.66 -0.19 50 1 436 0
29JAN26 90.00 C 1.53 1.53 1.41 1.37 -0.20 50 335 597 +262
29JAN26 92.50 C 0.00 0.00 0.00 1.14 -0.20 51 0 87 0
29JAN26 95.00 C 0.00 0.00 0.00 0.94 -0.22 51 0 141 0
29JAN26 97.50 C 0.00 0.00 0.00 0.78 -0.22 52 0 270 0
29JAN26 100.00 C 0.93 0.93 0.81 0.65 -0.22 52 4 692 0
29JAN26 102.50 C 0.00 0.00 0.00 0.54 -0.23 52 0 156 0
29JAN26 105.00 C 0.00 0.00 0.00 0.46 -0.23 53 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.38 -0.21 53 0 130 0
29JAN26 110.00 C 0.00 0.00 0.00 0.32 -0.21 54 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.27 -0.20 54 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.23 -0.19 55 0 481 0
26FEB26 40.00 C 0.00 0.00 0.00 30.45 +0.06 68 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 29.22 -0.43 58 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 28.25 -0.20 56 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 27.29 -0.20 55 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 26.90 +0.44 67 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 25.64 -0.39 59 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 24.96 +0.23 63 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 24.00 -0.29 61 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.77 -0.24 54 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.13 +0.10 57 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.61 -0.42 46 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.99 +0.17 53 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 16.62 -0.50 48 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 14.59 -0.54 47 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 12.61 -0.68 45 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 11.36 -0.37 48 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 9.46 -0.34 45 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 8.10 -0.29 45 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 6.97 -0.08 45 0 23 0
26FEB26 72.50 C 0.00 0.00 0.00 5.95 -0.22 46 0 40 0
26FEB26 75.00 C 0.00 0.00 0.00 5.07 -0.25 46 0 1 0
26FEB26 77.50 C 0.00 0.00 0.00 4.34 -0.22 46 0 15 0
26FEB26 80.00 C 0.00 0.00 0.00 3.68 -0.24 47 0 52 0
26FEB26 82.50 C 0.00 0.00 0.00 3.11 -0.27 47 0 72 0
26FEB26 85.00 C 0.00 0.00 0.00 2.61 -0.31 47 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 2.18 -0.36 47 0 45 0
26FEB26 90.00 C 0.00 0.00 0.00 1.82 -0.39 47 0 4 0
26FEB26 92.50 C 0.00 0.00 0.00 1.51 -0.42 47 0 34 0
26FEB26 95.00 C 0.00 0.00 0.00 1.26 -0.44 47 0 35 0
26FEB26 97.50 C 0.00 0.00 0.00 1.05 -0.43 48 0 78 0
30MAR26 37.00 C 0.00 0.00 0.00 33.97 +0.41 77 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 32.55 -0.06 64 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 32.05 +0.37 73 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 30.45 -0.24 56 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 29.74 +0.02 61 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 28.25 -0.39 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.66 -0.43 54 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 26.90 -0.03 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.67 -0.36 50 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 25.21 +0.08 57 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 24.00 -0.29 51 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 23.16 -0.25 51 0 115 0
30MAR26 49.00 C 0.00 0.00 0.00 22.46 -0.05 53 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 21.47 -0.07 51 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 19.08 -0.40 46 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 17.77 +0.28 52 0 344 0
30MAR26 57.50 C 0.00 0.00 0.00 15.89 +0.12 51 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 14.03 -0.01 49 0 544 0
30MAR26 62.50 C 0.00 0.00 0.00 12.25 -0.11 47 0 413 0
30MAR26 65.00 C 0.00 0.00 0.00 10.63 -0.32 46 0 493 0
30MAR26 67.50 C 0.00 0.00 0.00 9.43 -0.24 47 0 663 0
30MAR26 70.00 C 0.00 0.00 0.00 8.28 -0.48 47 0 14,854 0
30MAR26 72.50 C 0.00 0.00 0.00 7.20 -0.31 47 0 2,288 0
30MAR26 75.00 C 0.00 0.00 0.00 6.36 -0.24 47 0 6,711 0
30MAR26 77.50 C 0.00 0.00 0.00 5.58 -0.22 48 0 1,232 0
30MAR26 80.00 C 0.00 0.00 0.00 4.92 -0.19 48 0 1,055 0
30MAR26 82.50 C 0.00 0.00 0.00 4.31 -0.11 48 0 2,818 0
30MAR26 85.00 C 0.00 0.00 0.00 3.79 -0.03 49 0 2,257 0
30MAR26 87.50 C 0.00 0.00 0.00 3.34 +0.05 49 0 186 0
30MAR26 90.00 C 0.00 0.00 0.00 2.93 +0.10 50 0 4,280 0
30MAR26 92.50 C 0.00 0.00 0.00 2.57 +0.14 50 0 299 0
30MAR26 95.00 C 0.00 0.00 0.00 2.26 +0.18 50 0 230 0
30MAR26 97.50 C 0.00 0.00 0.00 1.99 +0.21 50 0 741 0
30MAR26 100.00 C 0.00 0.00 0.00 1.75 +0.23 51 0 256 0
30MAR26 102.50 C 0.00 0.00 0.00 1.54 +0.24 51 0 865 0
30MAR26 105.00 C 0.00 0.00 0.00 1.36 +0.29 51 0 100 0
30MAR26 107.50 C 0.00 0.00 0.00 1.21 +0.27 52 0 87 0
30MAR26 110.00 C 0.00 0.00 0.00 1.07 +0.27 52 0 22 0
30MAR26 112.50 C 1.17 1.17 1.17 0.92 +0.26 52 2 18 0
30MAR26 115.00 C 1.05 1.05 1.05 0.82 +0.26 52 10 26 +10
29JUN26 41.00 C 0.00 0.00 0.00 30.36 -0.10 52 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 29.83 +0.32 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.94 +0.23 55 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.11 +0.27 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 27.23 +0.43 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 26.40 -0.21 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.60 +0.23 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.46 -0.07 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.57 -0.17 48 0 404 0
29JUN26 50.00 C 0.00 0.00 0.00 22.95 +0.12 49 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 20.83 -0.14 47 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 19.04 -0.70 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.76 +0.07 49 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 16.25 -0.34 49 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 14.83 +0.17 49 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 13.01 -0.35 46 0 25 0
29JUN26 67.50 C 0.00 0.00 0.00 11.82 -0.27 46 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 10.70 -0.26 46 0 484 0
29JUN26 72.50 C 0.00 0.00 0.00 9.76 -0.23 47 0 594 0
29JUN26 75.00 C 0.00 0.00 0.00 8.82 -0.27 47 2,000 2,832 +975
29JUN26 77.50 C 0.00 0.00 0.00 8.01 -0.26 47 0 460 0
29JUN26 80.00 C 0.00 0.00 0.00 7.26 -0.19 47 0 1,014 0
29JUN26 82.50 C 0.00 0.00 0.00 6.66 -0.17 48 0 228 0
29JUN26 85.00 C 0.00 0.00 0.00 6.08 -0.22 48 0 262 0
29JUN26 87.50 C 0.00 0.00 0.00 5.56 -0.20 48 0 969 0
29JUN26 90.00 C 0.00 0.00 0.00 5.01 -0.21 48 0 874 0
29JUN26 92.50 C 0.00 0.00 0.00 4.57 -0.29 49 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 4.20 -0.27 49 0 16,406 0
29JUN26 97.50 C 0.00 0.00 0.00 3.82 -0.33 49 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 3.47 -0.33 49 0 373 0
29JUN26 102.50 C 0.00 0.00 0.00 3.16 -0.39 50 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 2.89 -0.40 50 0 57 0
29JUN26 107.50 C 0.00 0.00 0.00 2.63 -0.42 50 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 2.40 -0.42 50 0 128 0
29JUN26 112.50 C 0.00 0.00 0.00 2.20 -0.42 50 0 118 0
29JUN26 115.00 C 0.00 0.00 0.00 2.01 -0.42 50 0 17 0
29SEP26 48.00 C 0.00 0.00 0.00 25.48 -0.57 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.73 -0.72 48 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 24.11 -0.48 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 22.31 -0.36 48 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 20.48 -0.47 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.29 +0.32 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.61 +0.02 47 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 16.62 +0.02 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.91 -0.42 46 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 13.81 -0.27 46 0 0 0
29SEP26 70.00 C 12.46 12.46 12.46 12.71 -0.30 46 2 21 +2
29SEP26 72.50 C 0.00 0.00 0.00 11.80 -0.23 47 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 10.93 -0.20 47 0 323 0
29SEP26 77.50 C 0.00 0.00 0.00 10.11 -0.27 47 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 9.30 -0.25 47 0 751 0
29SEP26 82.50 C 0.00 0.00 0.00 8.66 -0.20 48 0 19 0
29SEP26 85.00 C 0.00 0.00 0.00 8.01 -0.22 48 0 49 0
29SEP26 87.50 C 0.00 0.00 0.00 7.44 -0.19 48 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 6.93 -0.18 48 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 6.38 -0.23 48 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 6.03 -0.25 49 0 121 0
29SEP26 97.50 C 0.00 0.00 0.00 5.66 -0.18 49 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 5.32 -0.09 50 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 4.95 -0.13 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.62 -0.16 50 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 4.39 -0.21 50 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 4.10 -0.22 51 0 90 0
29SEP26 112.50 C 0.00 0.00 0.00 3.83 -0.20 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.62 -0.17 51 0 6 0
TOTAL CALL 5,941 179,657 +1,881
14NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
14NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
14NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14NOV25 60.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 88 0
14NOV25 62.50 P 0.05 0.05 0.02 0.04 -0.02 61 31 158 +2
14NOV25 65.00 P 0.15 0.15 0.12 0.16 -0.05 57 24 367 +2
14NOV25 67.50 P 0.46 0.64 0.46 0.54 -0.08 52 134 640 -26
14NOV25 70.00 P 1.35 2.00 1.35 1.54 +0.01 50 51 146 +14
14NOV25 72.50 P 3.27 3.27 3.27 3.32 +0.05 51 2 65 0
14NOV25 75.00 P 0.00 0.00 0.00 5.77 +0.36 72 0 145 0
14NOV25 77.50 P 0.00 0.00 0.00 8.02 -0.04 59 0 6 0
14NOV25 80.00 P 0.00 0.00 0.00 10.51 +0.25 69 0 16 0
14NOV25 82.50 P 0.00 0.00 0.00 13.00 +0.27 0 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 15.50 +0.29 0 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 18.00 +0.30 0 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 20.50 +0.30 0 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 23.00 +0.30 0 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 25.50 +0.30 0 0 0 0
21NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
21NOV25 57.50 P 0.13 0.13 0.13 0.08 0.00 62 4 4 +4
21NOV25 60.00 P 0.22 0.22 0.22 0.21 -0.01 61 10 14 +10
21NOV25 62.50 P 0.45 0.49 0.45 0.47 -0.02 60 2 15 +2
21NOV25 65.00 P 0.85 1.02 0.85 0.95 -0.01 59 9 9 +9
21NOV25 67.50 P 1.70 1.82 1.70 1.73 +0.01 58 67 82 +32
21NOV25 70.00 P 2.70 3.17 2.70 2.94 +0.05 58 8 29 +2
21NOV25 72.50 P 0.00 0.00 0.00 4.59 +0.25 61 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 6.40 +0.16 60 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 8.23 +0.17 50 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 10.80 +0.23 64 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 13.11 +0.20 62 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 15.54 +0.22 62 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 18.01 +0.29 63 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 20.51 +0.31 69 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 23.00 - 0 0 0 -
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 320 0
27NOV25 50.00 P 0.00 0.00 0.00 0.03 +0.02 68 0 75 0
27NOV25 52.50 P 0.00 0.00 0.00 0.06 +0.03 65 0 155 0
27NOV25 55.00 P 0.00 0.00 0.00 0.12 +0.03 63 0 610 0
27NOV25 57.50 P 0.19 0.19 0.19 0.24 +0.05 61 35 504 +19
27NOV25 60.00 P 0.32 0.37 0.32 0.46 +0.08 59 58 913 +27
27NOV25 62.50 P 0.62 0.71 0.62 0.82 +0.08 57 44 1,689 0
27NOV25 65.00 P 1.05 1.33 1.05 1.36 +0.08 55 109 2,387 +83
27NOV25 67.50 P 2.01 2.30 1.95 2.16 +0.06 54 234 2,694 +32
27NOV25 70.00 P 3.28 3.63 3.23 3.33 +0.05 53 79 6,721 +29
27NOV25 72.50 P 4.90 4.90 4.90 4.91 +0.12 54 1 875 0
27NOV25 75.00 P 6.36 6.66 6.30 6.86 +0.26 58 10 1,025 -4
27NOV25 77.50 P 0.00 0.00 0.00 8.58 -0.15 51 4 822 0
27NOV25 80.00 P 0.00 0.00 0.00 11.09 -0.04 61 0 1,451 0
27NOV25 82.50 P 12.80 13.88 12.80 13.30 +0.07 60 16 475 -3
27NOV25 85.00 P 0.00 0.00 0.00 15.68 +0.23 61 0 468 0
27NOV25 87.50 P 0.00 0.00 0.00 18.11 +0.26 63 0 988 0
27NOV25 90.00 P 20.90 20.90 20.90 20.82 +0.54 82 5 528 0
27NOV25 92.50 P 0.00 0.00 0.00 23.06 +0.31 71 0 138 0
27NOV25 95.00 P 0.00 0.00 0.00 25.51 +0.29 68 0 4 0
27NOV25 97.50 P 0.00 0.00 0.00 28.00 +0.29 0 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 30.50 +0.05 0 0 19 0
27NOV25 102.50 P 0.00 0.00 0.00 33.00 +0.30 0 0 300 0
27NOV25 105.00 P 0.00 0.00 0.00 35.50 +0.30 0 0 30 -43
27NOV25 107.50 P 0.00 0.00 0.00 38.00 +0.30 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 40.50 +0.30 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 43.00 +0.30 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 45.50 +0.21 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 49 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 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 58 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 0.00 51 0 391 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,560 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 365 0
30DEC25 45.00 P 0.11 0.11 0.11 0.02 -0.01 48 14 1,211 0
30DEC25 46.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 432 0
30DEC25 47.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 418 0
30DEC25 48.00 P 0.18 0.18 0.18 0.06 -0.02 48 34 3,760 -34
30DEC25 49.00 P 0.21 0.21 0.21 0.08 -0.03 47 2 532 -2
30DEC25 50.00 P 0.24 0.24 0.24 0.10 -0.04 46 34 7,224 0
30DEC25 52.50 P 0.35 0.35 0.35 0.21 -0.06 47 2 4,640 0
30DEC25 55.00 P 0.49 0.50 0.49 0.41 -0.07 47 7 3,877 0
30DEC25 57.50 P 0.77 0.78 0.75 0.72 -0.06 47 201 3,141 +201
30DEC25 60.00 P 1.02 1.22 1.02 1.14 -0.04 46 8 3,133 -3
30DEC25 62.50 P 1.80 1.85 1.74 1.76 0.00 46 138 2,411 -72
30DEC25 65.00 P 2.42 2.61 2.42 2.57 +0.05 46 114 5,848 +65
30DEC25 67.50 P 3.75 3.80 3.51 3.62 +0.08 46 97 1,812 -70
30DEC25 70.00 P 4.62 5.04 4.62 4.84 +0.07 46 357 5,353 -235
30DEC25 72.50 P 6.27 6.53 6.27 6.38 +0.15 47 50 3,602 +24
30DEC25 75.00 P 8.09 8.09 8.09 8.29 +0.38 50 1 1,066 0
30DEC25 77.50 P 9.77 9.77 9.77 10.11 +0.20 50 5 450 +3
30DEC25 80.00 P 0.00 0.00 0.00 12.14 +0.29 51 0 791 0
30DEC25 82.50 P 0.00 0.00 0.00 13.93 +0.54 48 0 861 0
30DEC25 85.00 P 0.00 0.00 0.00 16.19 +0.33 49 0 171 0
30DEC25 87.50 P 0.00 0.00 0.00 18.74 +0.30 54 0 371 0
30DEC25 90.00 P 0.00 0.00 0.00 20.82 +0.08 50 0 142 0
30DEC25 92.50 P 0.00 0.00 0.00 23.24 +0.15 52 0 54 0
30DEC25 95.00 P 0.00 0.00 0.00 25.79 +0.34 57 0 24 0
30DEC25 97.50 P 0.00 0.00 0.00 28.38 -0.06 63 0 0 0
30DEC25 100.00 P 30.24 31.10 30.24 30.58 -0.04 56 2 47 +1
30DEC25 102.50 P 0.00 0.00 0.00 33.15 +0.22 62 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 35.50 +0.25 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 38.08 +0.32 65 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 40.50 +0.19 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 43.00 -0.16 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 45.52 +0.12 68 0 0 0
29JAN26 40.00 P 0.13 0.14 0.13 0.02 +0.01 47 16 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 10 0
29JAN26 46.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.16 +0.03 46 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.21 +0.04 46 0 50 0
29JAN26 49.00 P 0.47 0.47 0.47 0.26 +0.03 46 15 32 +15
29JAN26 50.00 P 0.50 0.50 0.50 0.33 +0.04 46 1 20 +1
29JAN26 52.50 P 0.72 0.72 0.72 0.57 +0.06 46 2 168 -2
29JAN26 55.00 P 0.00 0.00 0.00 0.91 +0.06 46 0 204 0
29JAN26 57.50 P 1.40 1.40 1.40 1.39 +0.08 47 1 453 0
29JAN26 60.00 P 0.00 0.00 0.00 1.96 +0.03 46 0 401 0
29JAN26 62.50 P 0.00 0.00 0.00 2.67 +0.03 46 0 483 0
29JAN26 65.00 P 3.61 3.70 3.61 3.57 +0.03 45 31 1,970 -30
29JAN26 67.50 P 4.48 4.75 4.48 4.71 +0.12 46 62 771 +29
29JAN26 70.00 P 6.09 6.10 6.09 6.01 +0.09 46 31 425 -30
29JAN26 72.50 P 0.00 0.00 0.00 7.49 +0.11 46 0 539 0
29JAN26 75.00 P 9.41 9.41 9.41 9.22 +0.27 47 1 433 0
29JAN26 77.50 P 0.00 0.00 0.00 10.97 -0.29 48 0 314 0
29JAN26 80.00 P 0.00 0.00 0.00 12.77 -0.33 47 0 330 0
29JAN26 82.50 P 0.00 0.00 0.00 14.94 -0.27 49 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 16.46 -0.09 43 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 19.27 +0.73 51 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 21.35 +0.42 50 0 81 0
29JAN26 92.50 P 0.00 0.00 0.00 23.45 -0.02 47 0 16 0
29JAN26 95.00 P 0.00 0.00 0.00 25.98 -0.22 51 0 19 0
29JAN26 97.50 P 0.00 0.00 0.00 28.54 +0.10 55 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 30.90 +0.27 55 0 15 0
29JAN26 102.50 P 0.00 0.00 0.00 33.39 +0.35 58 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 35.84 +0.54 59 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 38.09 +0.33 55 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 40.52 +0.18 53 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 43.73 +0.57 75 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 45.62 +0.22 63 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.06 -0.05 46 0 2 0
26FEB26 41.00 P 0.00 0.00 0.00 0.08 -0.06 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.10 -0.08 46 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.13 -0.09 46 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.16 -0.11 46 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.21 -0.11 46 0 10 0
26FEB26 46.00 P 0.00 0.00 0.00 0.26 -0.13 46 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.32 -0.15 46 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 0.40 -0.15 46 0 114 0
26FEB26 49.00 P 0.00 0.00 0.00 0.48 -0.17 46 0 141 0
26FEB26 50.00 P 0.00 0.00 0.00 0.60 -0.16 46 0 442 0
26FEB26 52.50 P 1.07 1.07 1.07 0.93 -0.13 46 15 17 +9
26FEB26 55.00 P 1.43 1.43 1.43 1.37 -0.08 46 1 73 0
26FEB26 57.50 P 0.00 0.00 0.00 1.89 -0.08 46 0 75 0
26FEB26 60.00 P 2.62 2.64 2.49 2.53 -0.06 45 450 475 +415
26FEB26 62.50 P 0.00 0.00 0.00 3.31 -0.04 45 0 277 0
26FEB26 65.00 P 0.00 0.00 0.00 4.29 +0.03 45 0 227 0
26FEB26 67.50 P 5.26 5.60 5.26 5.45 +0.05 45 34 513 -27
26FEB26 70.00 P 0.00 0.00 0.00 6.85 +0.16 46 0 128 0
26FEB26 72.50 P 0.00 0.00 0.00 8.22 +0.08 45 0 59 0
26FEB26 75.00 P 0.00 0.00 0.00 9.88 +0.07 46 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 11.36 -0.44 44 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 13.46 +0.01 46 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.56 +0.35 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.46 -0.03 47 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.61 +0.41 48 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.59 +0.17 46 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.57 +0.20 54 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.98 -0.24 45 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.66 +0.22 50 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.09 +0.06 49 0 316 0
30MAR26 38.00 P 0.00 0.00 0.00 0.11 +0.06 48 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.15 +0.09 49 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.18 +0.07 48 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.23 +0.09 48 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.28 +0.10 48 0 553 0
30MAR26 43.00 P 0.00 0.00 0.00 0.34 +0.12 48 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.42 +0.15 48 0 590 0
30MAR26 45.00 P 0.00 0.00 0.00 0.50 +0.18 48 0 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.59 +0.20 48 0 197 0
30MAR26 47.00 P 0.00 0.00 0.00 0.70 +0.22 48 0 1,176 0
30MAR26 48.00 P 0.00 0.00 0.00 0.81 +0.23 48 0 385 0
30MAR26 49.00 P 0.00 0.00 0.00 0.95 +0.24 48 0 781 0
30MAR26 50.00 P 1.19 1.19 1.19 1.10 +0.27 48 2 806 -2
30MAR26 52.50 P 0.00 0.00 0.00 1.54 +0.28 48 0 910 0
30MAR26 55.00 P 0.00 0.00 0.00 2.01 +0.19 47 0 2,023 0
30MAR26 57.50 P 0.00 0.00 0.00 2.63 +0.10 47 0 621 0
30MAR26 60.00 P 0.00 0.00 0.00 3.37 +0.04 46 0 1,156 0
30MAR26 62.50 P 0.00 0.00 0.00 4.25 +0.04 46 0 738 0
30MAR26 65.00 P 0.00 0.00 0.00 5.30 +0.07 46 0 2,091 0
30MAR26 67.50 P 0.00 0.00 0.00 6.44 +0.02 46 0 5,071 0
30MAR26 70.00 P 0.00 0.00 0.00 7.78 +0.05 46 0 5,417 0
30MAR26 72.50 P 0.00 0.00 0.00 9.27 +0.08 46 0 1,889 0
30MAR26 75.00 P 0.00 0.00 0.00 10.81 -0.19 46 0 2,377 0
30MAR26 77.50 P 0.00 0.00 0.00 12.44 -0.20 46 0 4,305 0
30MAR26 80.00 P 0.00 0.00 0.00 14.67 +0.72 49 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 16.20 +0.07 47 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 18.30 -0.05 48 0 99 0
30MAR26 87.50 P 0.00 0.00 0.00 20.53 +0.20 50 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 22.30 -0.15 48 0 163 0
30MAR26 92.50 P 0.00 0.00 0.00 24.57 +0.09 49 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.71 -0.42 48 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 29.01 +0.22 49 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.12 -0.15 47 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 33.69 +0.20 51 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 36.21 +0.47 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.63 +0.55 54 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.99 +0.65 54 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.73 +0.57 59 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.66 +0.26 52 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.67 +0.07 48 0 493 0
29JUN26 42.00 P 0.00 0.00 0.00 0.79 +0.08 48 0 99 0
29JUN26 43.00 P 0.00 0.00 0.00 0.91 +0.08 48 0 168 0
29JUN26 44.00 P 0.00 0.00 0.00 1.03 +0.07 48 0 74 0
29JUN26 45.00 P 0.00 0.00 0.00 1.19 +0.09 48 0 61 0
29JUN26 46.00 P 0.00 0.00 0.00 1.36 +0.09 48 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.52 +0.09 48 0 247 0
29JUN26 48.00 P 0.00 0.00 0.00 1.71 +0.10 48 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 1.94 +0.11 48 0 112 0
29JUN26 50.00 P 0.00 0.00 0.00 2.16 +0.11 48 0 3,352 0
29JUN26 52.50 P 0.00 0.00 0.00 2.75 +0.08 47 0 167 0
29JUN26 55.00 P 0.00 0.00 0.00 3.40 0.00 47 0 202 0
29JUN26 57.50 P 0.00 0.00 0.00 4.19 +0.02 47 0 128 0
29JUN26 60.00 P 0.00 0.00 0.00 5.09 +0.14 47 0 322 0
29JUN26 62.50 P 0.00 0.00 0.00 6.06 +0.01 46 0 145 0
29JUN26 65.00 P 0.00 0.00 0.00 7.24 +0.06 46 0 1,890 0
29JUN26 67.50 P 8.61 8.61 8.61 8.45 +0.03 46 4 343 0
29JUN26 70.00 P 0.00 0.00 0.00 9.86 +0.09 47 0 2,860 0
29JUN26 72.50 P 0.00 0.00 0.00 11.29 +0.06 46 0 15,347 0
29JUN26 75.00 P 0.00 0.00 0.00 13.28 +0.35 49 2,000 2,095 +1,042
29JUN26 77.50 P 0.00 0.00 0.00 14.52 -0.09 47 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 16.07 +0.02 46 0 1,175 0
29JUN26 82.50 P 0.00 0.00 0.00 18.15 +0.23 48 0 2 0
29JUN26 85.00 P 0.00 0.00 0.00 20.05 -0.05 48 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 21.94 -0.03 48 0 189 0
29JUN26 90.00 P 0.00 0.00 0.00 23.87 -0.22 48 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 26.07 -0.06 49 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 27.97 -0.43 48 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.43 0.00 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.60 +0.24 50 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 34.72 +0.26 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.09 +0.86 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.43 +0.28 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.18 -0.16 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.09 +0.76 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.93 +0.02 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.49 -0.10 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.74 -0.10 47 0 77 0
29SEP26 50.00 P 3.20 3.20 3.20 3.03 -0.11 47 6 143 +6
29SEP26 52.50 P 0.00 0.00 0.00 3.77 -0.09 47 0 73 0
29SEP26 55.00 P 0.00 0.00 0.00 4.60 -0.05 47 0 196 0
29SEP26 57.50 P 0.00 0.00 0.00 5.58 +0.06 47 0 55 0
29SEP26 60.00 P 0.00 0.00 0.00 6.44 -0.06 46 0 220 0
29SEP26 62.50 P 7.60 7.60 7.60 7.52 -0.05 46 4 181 +4
29SEP26 65.00 P 0.00 0.00 0.00 8.73 -0.03 46 0 335 0
29SEP26 67.50 P 10.31 10.31 10.31 10.11 +0.07 47 4 455 +3
29SEP26 70.00 P 11.20 11.20 11.20 11.43 -0.11 46 2 157 0
29SEP26 72.50 P 0.00 0.00 0.00 12.95 +0.07 47 0 131 0
29SEP26 75.00 P 0.00 0.00 0.00 14.50 +0.07 47 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 16.13 +0.07 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.91 +0.16 47 0 1,229 0
29SEP26 82.50 P 0.00 0.00 0.00 19.46 -0.41 47 0 12 0
29SEP26 85.00 P 0.00 0.00 0.00 21.53 -0.23 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.49 -0.02 48 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 25.17 -0.33 47 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 27.14 +0.02 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.45 +0.22 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.68 +0.40 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.74 +0.24 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 35.67 +0.07 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.85 +0.58 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.15 +0.23 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.56 +0.81 51 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 44.45 -0.01 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.88 +0.22 50 0 0 0
TOTAL PUT 4,685 167,555 +1,502
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$ 79.65
27NOV25 55.00 C 0.00 0.00 0.00 24.74 +0.30 61 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 22.24 +0.29 46 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 19.67 +0.05 0 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 17.21 -0.10 0 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 14.86 +0.27 53 0 10 0
27NOV25 67.50 C 0.00 0.00 0.00 12.50 +0.24 53 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 10.26 +0.21 53 0 20 0
27NOV25 72.50 C 0.00 0.00 0.00 8.19 +0.17 53 0 2 0
27NOV25 75.00 C 0.00 0.00 0.00 6.34 +0.04 53 0 13 0
27NOV25 77.50 C 4.72 4.72 4.70 4.70 +0.04 52 2 126 +2
27NOV25 80.00 C 3.30 3.30 3.07 3.35 -0.11 51 11 718 -4
27NOV25 82.50 C 2.27 2.30 2.27 2.42 +0.03 53 21 833 +18
27NOV25 85.00 C 1.72 1.72 1.52 1.68 -0.01 54 61 1,467 +12
27NOV25 87.50 C 1.14 1.22 1.00 1.10 -0.02 54 1,103 2,408 +551
27NOV25 90.00 C 0.80 0.86 0.75 0.70 -0.02 54 274 3,038 +102
27NOV25 92.50 C 0.53 0.60 0.53 0.43 -0.02 53 25 1,988 -17
27NOV25 95.00 C 0.36 0.40 0.35 0.25 -0.02 53 120 937 +16
27NOV25 97.50 C 0.23 0.23 0.23 0.15 -0.01 53 4 1,465 0
27NOV25 100.00 C 0.20 0.20 0.20 0.08 -0.01 53 50 2,087 0
27NOV25 102.50 C 0.00 0.00 0.00 0.05 0.00 54 0 1,454 0
27NOV25 105.00 C 0.11 0.11 0.11 0.03 0.00 55 1 874 -1
27NOV25 107.50 C 0.10 0.10 0.10 0.02 0.00 56 1 1,891 -1
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,078 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 843 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 606 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 398 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 467 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 291 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 297 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 78 0 155 0
30DEC25 40.00 C 0.00 0.00 0.00 39.87 +0.33 75 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 38.85 +0.30 61 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 37.85 +0.30 48 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 36.86 +0.30 57 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 35.86 +0.30 47 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 34.91 +0.34 66 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 33.87 +0.29 45 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 32.88 +0.30 50 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.96 +0.37 64 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 30.89 -0.08 47 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.99 +0.05 62 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 27.58 +0.06 61 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 25.05 -0.05 53 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 22.55 -0.12 47 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 20.01 -0.32 38 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 17.96 -0.07 49 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 15.61 -0.25 46 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 13.69 +0.27 49 0 0 0
30DEC25 70.00 C 11.50 11.50 11.50 11.76 +0.26 49 1 38 +1
30DEC25 72.50 C 0.00 0.00 0.00 9.99 +0.24 49 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 8.17 -0.01 47 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 6.89 +0.09 48 0 510 0
30DEC25 80.00 C 5.60 5.66 5.60 5.66 +0.07 48 7 207 +2
30DEC25 82.50 C 4.50 4.50 4.50 4.64 +0.02 49 1 244 -1
30DEC25 85.00 C 3.75 3.75 3.57 3.77 +0.06 49 73 595 +32
30DEC25 87.50 C 3.08 3.11 2.79 3.07 +0.13 49 46 473 +45
30DEC25 90.00 C 2.51 2.51 2.45 2.42 +0.11 49 39 1,360 -15
30DEC25 92.50 C 0.00 0.00 0.00 1.89 +0.09 49 0 536 0
30DEC25 95.00 C 1.55 1.55 1.55 1.47 +0.08 49 2 2,788 +2
30DEC25 97.50 C 1.32 1.32 1.32 1.13 +0.07 49 15 944 -15
30DEC25 100.00 C 0.00 0.00 0.00 0.86 +0.06 49 0 22,419 0
30DEC25 102.50 C 0.89 0.89 0.89 0.65 +0.04 49 15 1,738 -15
30DEC25 105.00 C 0.75 0.75 0.75 0.49 +0.04 49 15 5,683 -15
30DEC25 107.50 C 0.00 0.00 0.00 0.36 +0.02 49 0 942 0
30DEC25 110.00 C 0.55 0.58 0.53 0.27 +0.02 49 40 1,884 +17
30DEC25 112.50 C 0.00 0.00 0.00 0.20 +0.02 49 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.15 +0.02 49 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.11 +0.01 49 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 1,457 0
30DEC25 122.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 620 0
30DEC25 125.00 C 0.00 0.00 0.00 0.04 0.00 49 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.03 0.00 49 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.02 0.00 49 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 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 52 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 55 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 59 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 63 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 69 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 70 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 71 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 39.96 +0.30 48 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 38.97 +0.30 49 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 37.98 +0.30 48 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 36.99 +0.30 48 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 36.00 -0.04 47 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 34.99 -0.15 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 34.06 -0.15 52 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 33.09 -0.12 53 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 32.11 -0.14 52 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 31.14 -0.15 52 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 30.20 -0.12 53 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.78 -0.18 51 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 25.46 -0.12 51 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 23.15 +0.07 50 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.85 -0.13 48 0 10 0
29JAN26 62.50 C 0.00 0.00 0.00 18.72 +0.06 48 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.44 -0.22 45 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.76 +0.26 48 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.99 +0.25 48 0 3 0
29JAN26 72.50 C 0.00 0.00 0.00 11.35 +0.24 48 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.70 +0.06 47 0 30 0
29JAN26 77.50 C 7.88 7.88 7.88 8.40 +0.07 47 15 45 0
29JAN26 80.00 C 0.00 0.00 0.00 7.21 +0.06 48 0 117 0
29JAN26 82.50 C 0.00 0.00 0.00 6.19 +0.06 48 0 155 0
29JAN26 85.00 C 0.00 0.00 0.00 5.32 +0.07 48 0 307 0
29JAN26 87.50 C 4.50 4.50 4.50 4.57 +0.15 49 1 68 0
29JAN26 90.00 C 4.06 4.06 4.06 3.83 +0.13 49 15 116 0
29JAN26 92.50 C 3.38 3.38 3.38 3.20 +0.12 49 1 789 0
29JAN26 95.00 C 0.00 0.00 0.00 2.65 +0.10 49 0 146 0
29JAN26 97.50 C 0.00 0.00 0.00 2.20 +0.10 49 0 287 0
29JAN26 100.00 C 2.23 2.24 2.23 1.81 +0.08 49 200 1,187 +138
29JAN26 102.50 C 0.00 0.00 0.00 1.48 +0.07 49 0 536 0
29JAN26 105.00 C 0.00 0.00 0.00 1.21 +0.06 48 0 270 0
29JAN26 107.50 C 0.00 0.00 0.00 0.99 +0.05 48 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.80 +0.04 48 0 26 0
29JAN26 112.50 C 0.00 0.00 0.00 0.65 +0.04 48 0 133 0
29JAN26 115.00 C 0.00 0.00 0.00 0.51 +0.03 48 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.41 +0.03 48 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.33 +0.02 48 0 6 0
29JAN26 122.50 C 0.00 0.00 0.00 0.26 +0.01 48 0 11 0
29JAN26 125.00 C 0.00 0.00 0.00 0.21 +0.01 48 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 40.09 +0.30 50 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 39.11 +0.30 50 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 38.13 -0.19 50 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 37.48 +0.15 68 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 36.52 +0.12 66 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 35.40 -0.07 60 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 34.44 -0.07 59 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 33.48 -0.01 58 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 32.50 -0.07 56 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.55 -0.11 55 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.64 -0.20 56 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.26 -0.07 53 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.03 -0.02 53 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.72 +0.04 50 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.93 +0.25 54 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.68 +0.18 51 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.27 -0.30 46 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.82 -0.03 49 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.86 -0.30 47 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.33 -0.09 47 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.08 0.00 48 0 0 0
26FEB26 77.50 C 9.65 9.65 9.65 9.90 +0.13 49 15 61 +15
26FEB26 80.00 C 8.70 8.81 8.42 8.75 +0.14 49 120 225 +120
26FEB26 82.50 C 7.53 7.53 7.53 7.76 +0.17 50 15 188 +15
26FEB26 85.00 C 6.75 6.75 6.75 6.83 +0.14 50 105 215 +105
26FEB26 87.50 C 5.88 6.00 5.88 6.05 +0.19 50 313 334 +313
26FEB26 90.00 C 5.27 5.30 5.27 5.31 +0.22 51 103 103 +103
26FEB26 92.50 C 4.67 4.67 4.67 4.61 +0.21 50 15 15 +15
26FEB26 95.00 C 4.14 4.14 4.14 3.99 +0.19 50 150 300 +142
26FEB26 97.50 C 0.00 0.00 0.00 3.44 +0.17 50 0 30 0
26FEB26 100.00 C 3.36 3.36 3.34 2.97 +0.16 50 30 31 +15
26FEB26 102.50 C 3.00 3.00 2.91 2.55 +0.15 50 60 60 +30
30MAR26 40.00 C 0.00 0.00 0.00 40.27 -0.24 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.64 -0.01 65 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.69 +0.11 64 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.73 +0.05 63 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.78 +0.04 62 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.72 -0.06 58 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.75 -0.08 56 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.80 -0.09 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.50 -0.29 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.55 -0.44 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.64 -0.30 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.31 -0.35 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.30 -0.03 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.02 -0.47 46 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 22.00 -0.49 46 0 90 0
30MAR26 62.50 C 0.00 0.00 0.00 20.08 -0.02 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.31 0.00 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.62 0.00 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.06 +0.01 48 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 13.63 +0.06 48 0 10 0
30MAR26 75.00 C 11.78 11.78 11.78 12.39 +0.04 49 30 30 +30
30MAR26 77.50 C 11.07 11.07 10.59 11.33 +0.16 50 30 95 +15
30MAR26 80.00 C 0.00 0.00 0.00 10.21 +0.17 50 0 106 0
30MAR26 82.50 C 9.09 9.09 9.09 9.19 +0.17 50 15 950 +15
30MAR26 85.00 C 8.20 8.20 8.20 8.27 +0.16 51 15 707 +7
30MAR26 87.50 C 0.00 0.00 0.00 7.47 +0.18 51 0 61 0
30MAR26 90.00 C 0.00 0.00 0.00 6.73 +0.23 51 0 95 0
30MAR26 92.50 C 0.00 0.00 0.00 6.03 +0.25 51 0 149 0
30MAR26 95.00 C 0.00 0.00 0.00 5.36 +0.24 51 0 205 0
30MAR26 97.50 C 4.69 4.69 4.69 4.76 +0.23 51 15 418 0
30MAR26 100.00 C 4.30 4.30 4.30 4.22 +0.22 51 7 708 -7
30MAR26 102.50 C 0.00 0.00 0.00 3.73 +0.20 51 0 376 0
30MAR26 105.00 C 0.00 0.00 0.00 3.30 +0.19 51 0 221 0
30MAR26 107.50 C 0.00 0.00 0.00 2.92 +0.18 51 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 2.57 +0.16 51 0 431 0
30MAR26 112.50 C 2.67 2.67 2.67 2.27 +0.15 51 150 205 +84
30MAR26 115.00 C 0.00 0.00 0.00 2.00 +0.19 51 0 401 0
30MAR26 117.50 C 0.00 0.00 0.00 1.71 +0.12 51 0 60 0
30MAR26 120.00 C 0.00 0.00 0.00 1.50 +0.11 50 0 2,045 0
30MAR26 122.50 C 0.00 0.00 0.00 1.32 +0.10 50 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 1.16 +0.09 50 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 1.02 +0.09 50 0 85 0
30MAR26 130.00 C 1.48 1.48 1.48 0.90 +0.06 51 15 46 -15
30MAR26 132.50 C 0.00 0.00 0.00 0.79 +0.08 51 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.69 +0.07 51 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.60 +0.05 50 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.53 +0.05 50 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.46 +0.04 50 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.41 +0.05 51 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.36 +0.04 51 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.31 +0.03 50 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.28 +0.04 51 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.25 +0.04 51 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.22 +0.03 51 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.19 +0.02 51 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.17 +0.02 51 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.15 +0.02 51 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.13 +0.02 51 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.11 +0.01 51 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.10 +0.01 51 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.09 +0.01 51 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.08 +0.01 51 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.02 +0.01 48 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 40.88 +0.32 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 39.96 +0.31 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 39.44 +0.71 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 38.52 +0.69 57 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 37.62 +0.68 56 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.71 +0.66 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.73 +0.56 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.94 +0.63 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.97 +0.52 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.21 +0.60 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.36 +0.28 53 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.02 -0.35 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.21 +0.11 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.05 +0.10 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.45 +0.43 50 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 22.40 +0.03 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.77 +0.04 48 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.25 -0.12 48 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.81 +0.15 48 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 16.47 +0.10 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.34 +0.04 49 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.34 +0.20 50 0 55 0
29JUN26 80.00 C 12.98 13.45 12.98 13.24 +0.19 50 19 3,531 +4
29JUN26 82.50 C 0.00 0.00 0.00 12.22 +0.18 50 0 146 0
29JUN26 85.00 C 0.00 0.00 0.00 11.29 +0.20 50 0 32 0
29JUN26 87.50 C 0.00 0.00 0.00 10.42 +0.19 50 0 239 0
29JUN26 90.00 C 0.00 0.00 0.00 9.63 +0.18 50 0 58 0
29JUN26 92.50 C 0.00 0.00 0.00 8.93 +0.20 51 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 8.27 +0.22 51 0 99 0
29JUN26 97.50 C 0.00 0.00 0.00 7.67 +0.29 51 0 158 0
29JUN26 100.00 C 7.12 7.12 7.12 7.04 +0.27 51 15 179 +9
29JUN26 102.50 C 0.00 0.00 0.00 6.46 +0.26 51 0 833 0
29JUN26 105.00 C 0.00 0.00 0.00 5.93 +0.25 51 0 143 0
29JUN26 107.50 C 0.00 0.00 0.00 5.44 +0.24 51 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 4.99 +0.23 51 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 4.58 +0.22 51 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 4.20 +0.21 51 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 3.85 +0.20 51 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 3.43 +0.19 50 0 49 0
29JUN26 122.50 C 0.00 0.00 0.00 3.14 +0.18 50 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 2.88 +0.17 50 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 2.64 +0.16 50 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 2.42 +0.15 50 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 2.21 +0.14 50 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 2.03 +0.14 50 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 1.86 +0.13 50 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 1.70 +0.12 50 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 1.56 +0.11 50 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 1.43 +0.11 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.31 +0.10 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.20 +0.09 50 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 1.10 +0.09 50 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.01 +0.08 50 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.93 +0.08 50 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.85 +0.07 50 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.78 +0.07 50 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.74 +0.09 50 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.68 +0.08 50 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.60 +0.05 50 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.55 +0.05 50 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.51 +0.05 50 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.47 +0.05 50 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.44 +0.06 50 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.39 +0.04 50 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.36 +0.04 50 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.34 +0.04 50 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.31 +0.04 50 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.29 +0.04 50 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.27 +0.04 50 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.24 +0.03 50 0 45 0
29JUN26 200.00 C 0.00 0.00 0.00 0.23 +0.04 50 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 41.61 +0.33 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.74 +0.33 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.88 +0.33 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.03 +0.34 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.20 +0.35 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.37 +0.35 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.55 +0.35 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.74 +0.35 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.95 +0.36 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.16 +0.36 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.39 +0.36 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.51 +0.37 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.91 +0.58 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.98 +0.38 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.33 +0.39 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.76 +0.40 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.26 +0.40 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.81 +0.37 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.52 +0.28 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.17 +0.08 50 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 17.84 +0.12 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.81 +0.25 50 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 15.76 +0.25 50 0 304 0
29SEP26 82.50 C 0.00 0.00 0.00 14.77 +0.25 50 0 227 0
29SEP26 85.00 C 0.00 0.00 0.00 13.85 +0.24 50 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 12.99 +0.24 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.19 +0.23 50 0 23 0
29SEP26 92.50 C 0.00 0.00 0.00 11.45 +0.23 50 0 15 0
29SEP26 95.00 C 0.00 0.00 0.00 10.84 +0.31 51 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 10.12 +0.26 51 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 9.53 +0.33 51 0 745 0
29SEP26 102.50 C 0.00 0.00 0.00 8.94 +0.35 51 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 8.35 +0.33 51 0 46 0
29SEP26 107.50 C 0.00 0.00 0.00 7.81 +0.33 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 7.30 +0.32 51 0 464 0
29SEP26 112.50 C 0.00 0.00 0.00 6.82 +0.30 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.38 +0.30 51 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 5.96 +0.45 51 0 61 0
29SEP26 120.00 C 6.00 6.00 6.00 5.58 +0.44 51 3 10 0
29SEP26 122.50 C 0.00 0.00 0.00 5.21 +0.27 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.88 +0.40 51 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.56 +0.38 51 0 2 0
TOTAL CALL 3,399 103,479 +1,869
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
27NOV25 60.00 P 0.00 0.00 0.00 0.02 0.00 56 0 43 0
27NOV25 62.50 P 0.00 0.00 0.00 0.04 -0.02 53 0 866 0
27NOV25 65.00 P 0.00 0.00 0.00 0.11 -0.03 54 0 863 0
27NOV25 67.50 P 0.35 0.35 0.35 0.25 -0.05 53 2 994 -2
27NOV25 70.00 P 0.59 0.63 0.57 0.51 -0.10 53 63 1,073 -28
27NOV25 72.50 P 0.99 1.06 0.95 0.95 -0.07 53 1,721 2,317 +650
27NOV25 75.00 P 1.63 1.74 1.58 1.62 -0.08 54 205 5,862 -148
27NOV25 77.50 P 2.50 2.74 2.43 2.56 -0.22 54 74 3,347 +46
27NOV25 80.00 P 4.00 4.00 3.69 3.77 -0.11 54 24 1,597 +13
27NOV25 82.50 P 0.00 0.00 0.00 5.31 -0.11 55 0 1,223 0
27NOV25 85.00 P 7.00 7.17 7.00 6.85 -0.31 53 16 3,299 +9
27NOV25 87.50 P 0.00 0.00 0.00 8.76 -0.36 52 0 1,895 0
27NOV25 90.00 P 0.00 0.00 0.00 10.92 -0.32 53 0 3,147 0
27NOV25 92.50 P 0.00 0.00 0.00 13.17 -0.31 53 0 576 0
27NOV25 95.00 P 15.82 16.50 15.82 15.77 -0.05 63 10 1,547 -3
27NOV25 97.50 P 0.00 0.00 0.00 17.90 -0.29 51 0 1,150 0
27NOV25 100.00 P 0.00 0.00 0.00 20.76 +0.10 76 0 652 0
27NOV25 102.50 P 0.00 0.00 0.00 23.26 -0.04 82 0 532 0
27NOV25 105.00 P 0.00 0.00 0.00 25.43 -0.22 70 0 112 0
27NOV25 107.50 P 0.00 0.00 0.00 27.93 -0.22 75 0 30 0
27NOV25 110.00 P 0.00 0.00 0.00 30.41 -0.24 77 0 10 0
27NOV25 112.50 P 0.00 0.00 0.00 32.93 -0.22 84 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 35.41 -0.24 86 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 37.85 -0.30 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 40.35 -0.30 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 42.85 -0.30 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 45.35 -0.30 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 47.85 -0.30 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.04 0.00 49 0 13 0
30DEC25 55.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 47 0
30DEC25 57.50 P 0.00 0.00 0.00 0.16 0.00 49 0 816 0
30DEC25 60.00 P 0.00 0.00 0.00 0.30 0.00 49 0 191 0
30DEC25 62.50 P 0.61 0.61 0.61 0.51 -0.01 49 15 201 +15
30DEC25 65.00 P 0.86 0.89 0.86 0.82 -0.02 49 53 671 +22
30DEC25 67.50 P 1.25 1.26 1.25 1.26 0.00 49 53 540 +53
30DEC25 70.00 P 1.77 1.77 1.77 1.77 -0.03 48 30 1,015 +15
30DEC25 72.50 P 2.45 2.47 2.43 2.47 -0.04 48 70 1,146 +45
30DEC25 75.00 P 3.36 3.53 3.36 3.37 -0.01 48 213 6,444 -7
30DEC25 77.50 P 4.40 4.57 4.40 4.53 +0.04 49 12 1,331 +12
30DEC25 80.00 P 5.75 5.80 5.75 5.80 0.00 49 10 2,903 +5
30DEC25 82.50 P 0.00 0.00 0.00 7.28 -0.05 50 0 1,674 0
30DEC25 85.00 P 0.00 0.00 0.00 8.94 +0.06 50 0 17,985 0
30DEC25 87.50 P 0.00 0.00 0.00 10.49 -0.16 49 0 1,189 0
30DEC25 90.00 P 0.00 0.00 0.00 12.36 -0.19 49 0 14,929 0
30DEC25 92.50 P 0.00 0.00 0.00 14.60 +0.05 52 0 634 0
30DEC25 95.00 P 0.00 0.00 0.00 16.93 +0.74 55 0 1,704 0
30DEC25 97.50 P 0.00 0.00 0.00 18.98 -0.11 54 0 1,238 0
30DEC25 100.00 P 0.00 0.00 0.00 20.80 -0.31 47 0 4,687 0
30DEC25 102.50 P 0.00 0.00 0.00 23.39 -0.27 53 0 1,074 0
30DEC25 105.00 P 0.00 0.00 0.00 25.94 -0.03 57 0 95 0
30DEC25 107.50 P 0.00 0.00 0.00 28.32 +0.08 59 0 565 0
30DEC25 110.00 P 0.00 0.00 0.00 31.31 +0.62 71 0 1,203 0
30DEC25 112.50 P 0.00 0.00 0.00 33.09 -0.07 59 0 543 0
30DEC25 115.00 P 0.00 0.00 0.00 35.53 -0.12 60 0 1,185 0
30DEC25 117.50 P 0.00 0.00 0.00 38.25 +0.10 69 0 120 0
30DEC25 120.00 P 0.00 0.00 0.00 40.60 -0.05 68 0 7 0
30DEC25 122.50 P 0.00 0.00 0.00 42.90 -0.25 62 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 45.40 -0.25 64 0 801 0
30DEC25 127.50 P 0.00 0.00 0.00 47.90 -0.25 67 0 981 0
30DEC25 130.00 P 0.00 0.00 0.00 50.56 -0.09 77 0 1,200 0
30DEC25 132.50 P 0.00 0.00 0.00 52.85 -0.30 0 0 34 0
30DEC25 135.00 P 0.00 0.00 0.00 55.38 -0.27 72 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 57.88 -0.27 74 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 60.35 -0.30 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 62.85 -0.30 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 65.38 -0.27 80 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 67.88 -0.27 82 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 70.35 -0.30 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 72.85 -0.30 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 75.38 -0.27 88 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 77.88 -0.27 89 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 80.38 -0.27 91 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 82.88 -0.27 93 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 85.38 -0.27 95 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 87.88 -0.27 96 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 90.35 -0.30 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 92.85 -0.30 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 95.35 -0.30 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 97.88 -0.27 103 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 100.35 -0.30 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 102.87 -0.28 105 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 105.37 -0.28 106 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 107.85 -0.30 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 110.35 -0.30 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 112.87 -0.28 111 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 115.35 -0.30 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 117.85 -0.30 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 120.35 -0.30 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.06 0.00 49 0 12 0
29JAN26 49.00 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.30 0.00 49 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.48 -0.01 48 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.75 -0.01 49 0 82 0
29JAN26 62.50 P 0.00 0.00 0.00 1.11 -0.02 49 0 191 0
29JAN26 65.00 P 0.00 0.00 0.00 1.58 -0.01 49 0 256 0
29JAN26 67.50 P 0.00 0.00 0.00 2.14 +0.01 48 0 138 0
29JAN26 70.00 P 0.00 0.00 0.00 2.82 +0.01 48 0 328 0
29JAN26 72.50 P 3.66 3.66 3.66 3.68 +0.02 48 5 276 -5
29JAN26 75.00 P 0.00 0.00 0.00 4.68 +0.01 48 0 266 0
29JAN26 77.50 P 0.00 0.00 0.00 5.82 +0.01 48 0 730 0
29JAN26 80.00 P 0.00 0.00 0.00 7.13 +0.01 49 0 1,081 0
29JAN26 82.50 P 8.60 8.60 8.60 8.60 0.00 49 15 589 0
29JAN26 85.00 P 0.00 0.00 0.00 10.05 -0.14 48 0 1,569 0
29JAN26 87.50 P 0.00 0.00 0.00 12.01 +0.15 50 0 257 0
29JAN26 90.00 P 0.00 0.00 0.00 13.91 +0.17 51 0 207 0
29JAN26 92.50 P 0.00 0.00 0.00 15.63 -0.15 50 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 17.88 -0.16 52 0 1,194 0
29JAN26 97.50 P 0.00 0.00 0.00 19.92 +0.12 53 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 21.88 -0.32 51 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 24.23 +0.02 53 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 26.46 +0.02 53 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 28.69 -0.03 53 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.31 +0.23 58 0 5 0
29JAN26 112.50 P 0.00 0.00 0.00 33.39 -0.07 54 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.94 +0.23 58 0 100 0
29JAN26 117.50 P 0.00 0.00 0.00 38.25 +0.06 57 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 40.60 -0.06 56 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 43.03 -0.12 57 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 45.59 -0.06 60 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 52 0
26FEB26 46.00 P 0.00 0.00 0.00 0.12 +0.01 50 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.19 +0.01 50 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.28 +0.01 50 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.44 +0.01 50 0 0 0
26FEB26 55.00 P 0.89 0.89 0.89 0.67 +0.02 50 15 39 +15
26FEB26 57.50 P 0.00 0.00 0.00 0.96 +0.01 50 0 67 0
26FEB26 60.00 P 0.00 0.00 0.00 1.37 +0.02 50 0 84 0
26FEB26 62.50 P 1.78 1.89 1.78 1.86 +0.04 50 45 77 +45
26FEB26 65.00 P 0.00 0.00 0.00 2.42 +0.07 50 0 45 0
26FEB26 67.50 P 2.97 2.97 2.97 3.09 +0.06 50 15 16 +15
26FEB26 70.00 P 3.77 3.93 3.77 3.91 +0.08 50 90 415 +90
26FEB26 72.50 P 4.87 4.87 4.87 4.85 +0.08 50 15 307 +15
26FEB26 75.00 P 5.97 5.97 5.97 5.91 +0.08 50 15 1,125 +15
26FEB26 77.50 P 0.00 0.00 0.00 7.11 +0.08 50 0 358 0
26FEB26 80.00 P 0.00 0.00 0.00 8.44 +0.07 50 0 811 0
26FEB26 82.50 P 9.86 9.86 9.86 9.91 +0.07 50 15 334 +15
26FEB26 85.00 P 0.00 0.00 0.00 11.59 +0.02 51 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.34 +0.17 52 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 15.16 +0.18 52 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 17.03 -0.05 53 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 18.86 -0.16 52 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.87 -0.17 53 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 22.93 -0.18 53 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 25.31 +0.34 55 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.13 +0.01 51 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.19 +0.01 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.23 +0.01 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.29 +0.02 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.34 +0.01 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.40 +0.02 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.48 +0.02 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.57 +0.03 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.82 +0.02 51 0 20 0
30MAR26 55.00 P 0.00 0.00 0.00 1.14 +0.03 51 0 5 0
30MAR26 57.50 P 1.61 1.61 1.61 1.56 +0.04 51 2 535 0
30MAR26 60.00 P 0.00 0.00 0.00 2.07 +0.06 51 0 135 0
30MAR26 62.50 P 0.00 0.00 0.00 2.62 +0.09 51 0 551 0
30MAR26 65.00 P 0.00 0.00 0.00 3.28 +0.10 50 10 523 +10
30MAR26 67.50 P 0.00 0.00 0.00 4.05 +0.10 50 0 153 0
30MAR26 70.00 P 4.88 4.92 4.88 4.94 +0.09 50 16 233 +15
30MAR26 72.50 P 5.92 5.92 5.88 5.97 +0.11 50 30 788 0
30MAR26 75.00 P 7.09 7.09 7.09 7.07 +0.09 50 25 228 -10
30MAR26 77.50 P 0.00 0.00 0.00 8.33 +0.10 50 0 623 0
30MAR26 80.00 P 0.00 0.00 0.00 9.69 +0.11 51 0 1,021 0
30MAR26 82.50 P 0.00 0.00 0.00 11.16 +0.12 51 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 12.63 +0.02 51 0 3,471 0
30MAR26 87.50 P 0.00 0.00 0.00 14.31 +0.05 51 0 467 0
30MAR26 90.00 P 0.00 0.00 0.00 16.19 -0.02 52 0 4,743 0
30MAR26 92.50 P 0.00 0.00 0.00 18.05 -0.04 52 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 19.85 +0.02 52 0 1,250 0
30MAR26 97.50 P 0.00 0.00 0.00 21.93 -0.02 53 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 23.85 -0.33 53 0 1,243 0
30MAR26 102.50 P 0.00 0.00 0.00 26.13 +0.10 55 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 28.07 -0.06 54 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 30.43 +0.13 56 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 32.48 -0.10 55 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 34.71 -0.05 56 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 36.97 -0.09 56 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 39.25 -0.08 56 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.59 +0.27 57 0 38 0
30MAR26 122.50 P 0.00 0.00 0.00 43.93 -0.02 57 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.30 +0.30 58 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 48.71 +0.33 59 0 17 0
30MAR26 130.00 P 0.00 0.00 0.00 51.12 +0.36 59 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 53.55 +0.34 60 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 55.99 +0.31 61 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 58.44 +0.29 62 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 60.91 +0.26 64 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 62.98 -0.17 57 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 65.49 -0.16 59 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 67.90 -0.25 58 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 70.48 -0.17 61 0 55 0
30MAR26 152.50 P 0.00 0.00 0.00 73.05 -0.10 65 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 75.49 -0.16 64 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 77.88 -0.27 62 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 80.48 -0.17 67 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 82.88 -0.27 64 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 85.38 -0.27 65 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 87.88 -0.27 67 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 90.35 -0.30 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 92.85 -0.30 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 95.35 -0.30 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 97.88 -0.27 71 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 100.35 -0.30 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 102.87 -0.28 72 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 105.37 -0.28 73 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 107.85 -0.30 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 110.35 -0.30 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 112.87 -0.28 76 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 115.35 -0.30 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 117.98 -0.19 83 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 120.35 -0.30 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.36 +0.02 51 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.42 +0.02 51 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.48 +0.02 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.57 +0.02 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.66 +0.03 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.75 +0.03 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.86 +0.03 50 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.99 +0.04 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.11 +0.03 51 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.24 +0.04 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.40 +0.04 51 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 1.84 +0.05 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.37 +0.05 51 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 2.94 +0.10 51 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 3.57 +0.12 50 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 4.30 +0.13 50 0 140 0
29JUN26 65.00 P 0.00 0.00 0.00 5.13 +0.14 50 0 176 0
29JUN26 67.50 P 0.00 0.00 0.00 6.07 +0.15 50 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 7.09 +0.14 50 0 247 0
29JUN26 72.50 P 0.00 0.00 0.00 8.21 +0.15 50 0 73 0
29JUN26 75.00 P 0.00 0.00 0.00 9.42 +0.16 50 0 3,118 0
29JUN26 77.50 P 0.00 0.00 0.00 10.70 +0.14 50 0 2,903 0
29JUN26 80.00 P 0.00 0.00 0.00 12.07 +0.14 50 0 3,012 0
29JUN26 82.50 P 0.00 0.00 0.00 13.54 +0.15 50 0 578 0
29JUN26 85.00 P 0.00 0.00 0.00 15.09 +0.07 50 0 175 0
29JUN26 87.50 P 0.00 0.00 0.00 16.76 +0.08 51 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 18.47 +0.07 51 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 20.26 +0.10 51 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 22.11 +0.10 52 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 24.01 +0.09 52 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 25.86 +0.03 52 0 149 0
29JUN26 102.50 P 0.00 0.00 0.00 27.76 -0.16 52 0 120 0
29JUN26 105.00 P 0.00 0.00 0.00 29.93 +0.09 53 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 32.07 +0.20 53 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 34.24 +0.30 54 0 14 0
29JUN26 112.50 P 0.00 0.00 0.00 36.21 +0.17 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.33 -0.04 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.71 +0.13 55 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.73 +0.10 54 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 44.96 +0.10 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.95 -0.14 52 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 49.50 +0.13 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.82 +0.07 55 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 53.84 -0.22 53 0 190 0
29JUN26 135.00 P 0.00 0.00 0.00 56.43 +0.18 55 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 58.74 +0.27 55 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 60.91 -0.31 53 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 63.32 +0.03 53 0 103 0
29JUN26 145.00 P 0.00 0.00 0.00 65.87 +0.12 55 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 68.53 +0.33 58 0 240 0
29JUN26 150.00 P 0.00 0.00 0.00 70.99 +0.33 59 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 73.05 -0.10 54 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 75.91 +0.26 60 0 110 0
29JUN26 157.50 P 0.00 0.00 0.00 77.88 -0.27 53 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 80.48 -0.17 56 0 200 0
29JUN26 162.50 P 0.00 0.00 0.00 82.88 -0.27 55 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 85.38 -0.27 56 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 87.88 -0.27 57 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 90.39 -0.26 58 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 92.88 -0.27 58 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 95.35 -0.30 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 97.88 -0.27 60 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 100.35 -0.30 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 102.87 -0.28 62 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 105.37 -0.28 62 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 107.85 -0.30 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 110.35 -0.30 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 112.87 -0.28 65 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 115.35 -0.30 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 117.98 -0.19 70 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 120.35 -0.30 0 0 0 0
29SEP26 40.00 P 1.12 1.12 1.12 0.75 +0.03 50 5 35 +5
29SEP26 41.00 P 0.00 0.00 0.00 0.82 +0.03 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.98 +0.05 50 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.08 +0.05 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.20 +0.04 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.37 +0.09 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.50 +0.06 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.67 +0.06 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.85 +0.06 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.02 +0.06 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.29 +0.08 50 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 2.87 +0.07 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.50 +0.12 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 4.17 +0.15 50 0 5 0
29SEP26 60.00 P 0.00 0.00 0.00 4.76 +0.01 49 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 5.74 +0.17 50 0 35 0
29SEP26 65.00 P 0.00 0.00 0.00 6.67 +0.18 50 0 46 0
29SEP26 67.50 P 7.70 7.75 7.66 7.98 +0.48 51 110 112 -8
29SEP26 70.00 P 8.76 8.76 8.76 8.79 +0.19 50 20 271 -20
29SEP26 72.50 P 0.00 0.00 0.00 9.97 +0.20 50 0 134 0
29SEP26 75.00 P 0.00 0.00 0.00 11.22 +0.18 50 0 245 0
29SEP26 77.50 P 0.00 0.00 0.00 12.56 +0.19 50 0 490 0
29SEP26 80.00 P 0.00 0.00 0.00 13.96 +0.18 50 0 3,016 0
29SEP26 82.50 P 0.00 0.00 0.00 15.44 +0.19 50 0 367 0
29SEP26 85.00 P 0.00 0.00 0.00 17.16 +0.18 51 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 18.68 +0.08 51 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 20.39 +0.12 51 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 22.14 +0.10 51 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 23.88 +0.04 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 25.79 +0.10 52 0 403 0
29SEP26 100.00 P 0.00 0.00 0.00 27.67 +0.11 52 0 923 0
29SEP26 102.50 P 29.80 29.86 29.73 29.44 -0.02 51 50 525 -25
29SEP26 105.00 P 0.00 0.00 0.00 31.40 -0.03 52 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 33.57 +0.03 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.61 +0.16 52 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.68 +0.26 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.67 +0.03 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.82 +0.41 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.78 -0.05 52 0 10 0
29SEP26 122.50 P 0.00 0.00 0.00 45.87 +0.34 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.42 +0.22 53 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 50.53 -0.07 53 0 100 0
TOTAL PUT 3,069 155,996 +869
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$ 10.85
27NOV25 7.75 C 0.00 0.00 0.00 3.12 -0.15 76 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 2.86 -0.13 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 2.69 -0.06 98 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.35 -0.15 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 2.10 -0.15 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 1.86 -0.15 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 1.61 -0.15 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 1.37 -0.13 32 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 1.15 -0.17 39 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.93 -0.14 38 0 10 0
27NOV25 10.50 C 0.53 0.53 0.53 0.55 -0.13 38 3 364 +3
27NOV25 11.00 C 0.31 0.31 0.28 0.28 -0.09 37 13 889 +8
27NOV25 11.50 C 0.19 0.19 0.16 0.12 -0.05 37 67 944 -2
27NOV25 12.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 573 0
27NOV25 12.50 C 0.03 0.03 0.03 0.02 -0.01 40 9 884 +9
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 426 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,316 0
27NOV25 14.00 C 0.01 0.01 0.01 0.01 0.00 58 10 290 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 196 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 86 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 51 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 5.86 -0.14 97 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.61 -0.14 90 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.36 -0.15 83 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.12 -0.13 93 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.95 -0.16 118 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.65 -0.19 97 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.35 -0.15 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.14 -0.11 81 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 3.93 -0.09 87 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.68 -0.06 81 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.36 -0.14 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.12 -0.15 51 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.95 -0.08 69 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.69 -0.06 62 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.37 -0.16 38 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.13 -0.13 39 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.90 -0.12 39 0 5,384 0
30DEC25 9.25 C 0.00 0.00 0.00 1.70 -0.08 42 0 118 0
30DEC25 9.50 C 0.00 0.00 0.00 1.41 -0.14 32 0 5,012 0
30DEC25 9.75 C 0.00 0.00 0.00 1.27 -0.13 39 0 36 0
30DEC25 10.00 C 1.07 1.07 1.07 1.05 -0.15 36 2 96 0
30DEC25 10.50 C 0.72 0.72 0.72 0.73 -0.11 36 10 474 0
30DEC25 11.00 C 0.56 0.56 0.46 0.48 -0.10 35 46 613 0
30DEC25 11.50 C 0.31 0.31 0.29 0.30 -0.08 35 64 962 +40
30DEC25 12.00 C 0.00 0.00 0.00 0.19 -0.05 36 0 4,504 0
30DEC25 12.50 C 0.12 0.12 0.12 0.11 -0.04 36 70 481 +70
30DEC25 13.00 C 0.08 0.08 0.07 0.06 -0.03 36 50 1,330 +50
30DEC25 13.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 1,142 0
30DEC25 14.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 313 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.69 -0.06 48 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.46 -0.07 46 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.20 -0.06 40 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.99 -0.15 40 0 2 0
29JAN26 9.25 C 0.00 0.00 0.00 1.79 -0.03 40 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.59 -0.03 39 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.37 -0.07 36 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.20 -0.12 36 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.89 -0.11 35 0 39 0
29JAN26 11.00 C 0.00 0.00 0.00 0.66 -0.09 36 0 35 0
29JAN26 11.50 C 0.46 0.46 0.46 0.47 -0.08 36 1 59 +1
29JAN26 12.00 C 0.00 0.00 0.00 0.34 -0.06 37 0 324 0
29JAN26 12.50 C 0.00 0.00 0.00 0.23 -0.04 37 0 374 0
29JAN26 13.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 149 0
29JAN26 13.50 C 0.00 0.00 0.00 0.10 -0.03 37 0 161 0
29JAN26 14.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 98 0
29JAN26 14.50 C 0.05 0.05 0.05 0.04 -0.02 36 2 145 +2
29JAN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.69 -0.12 39 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.49 -0.04 40 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.28 -0.05 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.03 -0.11 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.83 -0.17 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.64 -0.09 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.53 -0.03 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.31 -0.18 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.03 -0.11 36 200 200 +200
26FEB26 11.00 C 0.00 0.00 0.00 0.79 -0.11 36 200 200 +200
26FEB26 11.50 C 0.00 0.00 0.00 0.61 -0.09 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.46 -0.07 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.34 -0.06 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.25 -0.05 37 0 6 0
26FEB26 13.50 C 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.12 -0.03 36 0 30 0
26FEB26 14.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.86 -0.14 59 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.61 -0.16 55 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.37 -0.14 58 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.13 -0.12 57 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.95 -0.16 67 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.65 -0.19 54 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.36 -0.14 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.14 -0.20 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.93 -0.09 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.68 -0.20 44 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.42 -0.13 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.16 -0.20 34 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 2.97 -0.20 38 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 2.73 -0.11 36 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 2.53 -0.16 37 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 2.33 -0.19 37 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 2.11 -0.20 35 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 1.93 -0.07 36 0 62 0
30MAR26 9.50 C 0.00 0.00 0.00 1.70 -0.22 33 0 160 0
30MAR26 9.75 C 0.00 0.00 0.00 1.59 -0.15 36 0 269 0
30MAR26 10.00 C 0.00 0.00 0.00 1.39 -0.21 34 0 892 0
30MAR26 10.50 C 0.00 0.00 0.00 1.15 -0.10 35 0 130 0
30MAR26 11.00 C 0.00 0.00 0.00 0.93 -0.11 36 0 61 0
30MAR26 11.50 C 0.00 0.00 0.00 0.74 -0.10 36 0 1,845 0
30MAR26 12.00 C 0.58 0.58 0.58 0.57 -0.09 36 1 2,596 0
30MAR26 12.50 C 0.00 0.00 0.00 0.43 -0.08 36 0 914 0
30MAR26 13.00 C 0.00 0.00 0.00 0.33 -0.07 36 0 235 0
30MAR26 13.50 C 0.00 0.00 0.00 0.24 -0.06 36 0 259 0
30MAR26 14.00 C 0.00 0.00 0.00 0.18 -0.05 36 0 590 0
30MAR26 14.50 C 0.00 0.00 0.00 0.13 -0.04 36 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 1 0
30MAR26 16.00 C 0.10 0.10 0.10 0.05 -0.02 36 5 10 +5
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 4.24 -0.17 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.01 -0.18 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.77 -0.21 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.54 -0.19 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.34 -0.19 37 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.13 -0.18 37 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 2.86 -0.20 33 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 2.68 -0.22 34 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 2.54 -0.16 36 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 2.37 -0.15 36 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 2.20 -0.14 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.05 -0.12 37 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 1.89 -0.13 36 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 1.74 -0.13 36 0 80 0
29JUN26 10.50 C 0.00 0.00 0.00 1.47 -0.14 36 0 265 0
29JUN26 11.00 C 1.23 1.23 1.23 1.26 -0.09 36 16 65 0
29JUN26 11.50 C 0.00 0.00 0.00 1.02 -0.08 35 0 193 0
29JUN26 12.00 C 0.89 0.89 0.89 0.87 -0.08 36 1 204 +1
29JUN26 12.50 C 0.00 0.00 0.00 0.74 -0.07 37 0 28 0
29JUN26 13.00 C 0.00 0.00 0.00 0.62 -0.05 37 0 389 0
29JUN26 13.50 C 0.00 0.00 0.00 0.51 -0.05 37 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.42 -0.04 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.34 -0.04 37 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.28 -0.03 37 0 108 0
29JUN26 15.50 C 0.00 0.00 0.00 0.23 -0.02 37 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 -0.03 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.22 -0.17 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.05 -0.15 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.87 -0.14 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.71 -0.12 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.55 -0.12 35 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 2.40 -0.12 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.26 -0.11 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.12 -0.11 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.98 -0.11 36 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 1.74 -0.11 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.53 -0.09 36 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.33 -0.09 37 0 5,017 0
29SEP26 12.00 C 1.10 1.10 1.05 1.19 -0.05 37 220 10,982 +220
29SEP26 12.50 C 0.99 0.99 0.95 1.00 -0.08 37 12 53 +5
29SEP26 13.00 C 0.00 0.00 0.00 0.87 -0.07 37 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.75 -0.06 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.65 -0.06 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.56 -0.05 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.50 -0.05 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.44 -0.04 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.38 -0.04 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.32 -0.04 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
TOTAL CALL 1,002 72,439 +812
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 63 0 45 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 144 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 218 0
27NOV25 9.50 P 0.02 0.02 0.02 0.02 0.00 38 20 401 +20
27NOV25 9.75 P 0.04 0.04 0.04 0.04 0.00 37 151 495 -6
27NOV25 10.00 P 0.07 0.09 0.07 0.08 +0.02 38 15 616 +15
27NOV25 10.50 P 0.19 0.23 0.19 0.21 +0.04 37 63 994 -8
27NOV25 11.00 P 0.47 0.47 0.47 0.45 +0.06 35 4 1,635 +2
27NOV25 11.50 P 0.00 0.00 0.00 0.80 +0.09 34 0 1,273 0
27NOV25 12.00 P 0.00 0.00 0.00 1.22 +0.12 0 0 4,199 0
27NOV25 12.50 P 0.00 0.00 0.00 1.69 +0.14 0 0 1,037 0
27NOV25 13.00 P 0.00 0.00 0.00 2.17 +0.13 0 0 467 0
27NOV25 13.50 P 0.00 0.00 0.00 2.72 +0.19 40 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 3.22 +0.17 48 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.72 +0.14 56 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 4.22 +0.21 63 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.72 +0.15 70 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 5.21 +0.14 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.71 +0.14 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 6.21 +0.20 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 87 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 473 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 285 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 223 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,640 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 541 0
30DEC25 8.50 P 0.00 0.00 0.00 0.02 0.00 37 0 332 0
30DEC25 8.75 P 0.00 0.00 0.00 0.03 0.00 36 0 128 0
30DEC25 9.00 P 0.06 0.06 0.06 0.05 0.00 36 30 5,933 +30
30DEC25 9.25 P 0.09 0.09 0.09 0.08 0.00 36 20 254 +20
30DEC25 9.50 P 0.12 0.13 0.12 0.12 +0.01 36 44 5,106 +24
30DEC25 9.75 P 0.15 0.18 0.14 0.17 +0.01 36 82 386 +50
30DEC25 10.00 P 0.19 0.25 0.19 0.23 +0.02 35 99 444 +45
30DEC25 10.50 P 0.40 0.44 0.40 0.42 +0.04 36 73 1,074 +16
30DEC25 11.00 P 0.58 0.69 0.58 0.68 +0.06 36 100 817 0
30DEC25 11.50 P 0.00 0.00 0.00 1.03 +0.11 38 0 3,689 0
30DEC25 12.00 P 0.00 0.00 0.00 1.42 +0.11 39 0 835 0
30DEC25 12.50 P 0.00 0.00 0.00 1.86 +0.11 41 0 214 0
30DEC25 13.00 P 0.00 0.00 0.00 2.33 +0.14 45 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 2.72 +0.03 26 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 3.25 +0.10 44 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 3.72 +0.05 36 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.22 +0.10 40 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.72 +0.08 44 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.27 +0.13 66 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.71 +0.06 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 6.28 +0.15 77 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.65 +0.06 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 7.19 +0.07 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.68 +0.07 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 8.21 +0.07 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.67 +0.02 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 9.28 +0.11 98 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 56 0
29JAN26 8.50 P 0.06 0.06 0.06 0.06 0.00 37 2 9 +2
29JAN26 8.75 P 0.08 0.08 0.08 0.09 +0.01 37 1 9 +1
29JAN26 9.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 19 0
29JAN26 9.25 P 0.16 0.17 0.16 0.17 +0.02 37 9 141 +9
29JAN26 9.50 P 0.00 0.00 0.00 0.22 +0.02 36 0 280 0
29JAN26 9.75 P 0.30 0.30 0.30 0.29 +0.03 37 10 94 +10
29JAN26 10.00 P 0.37 0.37 0.37 0.37 +0.03 36 10 189 +10
29JAN26 10.50 P 0.49 0.55 0.49 0.57 +0.05 36 5 357 +2
29JAN26 11.00 P 0.00 0.00 0.00 0.83 +0.06 36 0 286 0
29JAN26 11.50 P 0.00 0.00 0.00 1.14 +0.07 36 0 144 0
29JAN26 12.00 P 0.00 0.00 0.00 1.49 +0.07 36 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 1.93 +0.12 39 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 2.36 +0.08 39 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.78 +0.04 37 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 3.25 +0.06 37 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.73 +0.03 36 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.22 +0.10 35 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.74 +0.10 45 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.27 +0.13 55 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.79 +0.14 61 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 6.28 +0.13 63 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
26FEB26 8.50 P 0.11 0.11 0.11 0.10 0.00 36 3 10 +3
26FEB26 8.75 P 0.14 0.14 0.14 0.14 0.00 37 1 1 +1
26FEB26 9.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 22 0
26FEB26 9.25 P 0.24 0.25 0.24 0.24 +0.02 37 7 27 +7
26FEB26 9.50 P 0.00 0.00 0.00 0.30 +0.02 36 0 35 0
26FEB26 9.75 P 0.00 0.00 0.00 0.38 +0.03 36 0 14 0
26FEB26 10.00 P 0.00 0.00 0.00 0.47 +0.04 37 0 85 0
26FEB26 10.50 P 0.61 0.68 0.61 0.68 +0.06 36 205 376 +171
26FEB26 11.00 P 0.00 0.00 0.00 0.95 +0.06 37 200 215 +200
26FEB26 11.50 P 0.00 0.00 0.00 1.26 +0.09 37 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.61 +0.10 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.00 +0.07 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.37 +0.09 36 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.86 +0.06 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.28 +0.02 37 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.80 +0.10 42 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.25 +0.13 40 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.76 +0.12 44 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.28 +0.14 50 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 121 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 38 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 121 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 17 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 0.00 36 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 0.00 36 0 45 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 0.00 36 0 503 0
30MAR26 8.25 P 0.00 0.00 0.00 0.11 0.00 36 0 488 0
30MAR26 8.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 7,538 0
30MAR26 8.75 P 0.00 0.00 0.00 0.19 0.00 36 0 290 0
30MAR26 9.00 P 0.00 0.00 0.00 0.24 0.00 36 0 361 0
30MAR26 9.25 P 0.00 0.00 0.00 0.30 0.00 36 0 200 0
30MAR26 9.50 P 0.00 0.00 0.00 0.38 +0.01 36 0 311 0
30MAR26 9.75 P 0.00 0.00 0.00 0.46 +0.02 36 0 332 0
30MAR26 10.00 P 0.00 0.00 0.00 0.56 +0.03 36 0 1,284 0
30MAR26 10.50 P 0.00 0.00 0.00 0.76 +0.03 36 0 152 0
30MAR26 11.00 P 0.00 0.00 0.00 1.00 +0.03 35 0 208 0
30MAR26 11.50 P 0.00 0.00 0.00 1.36 +0.08 37 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 1.68 +0.08 36 0 206 0
30MAR26 12.50 P 0.00 0.00 0.00 2.08 +0.07 38 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 2.51 +0.09 39 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 2.93 +0.13 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.39 +0.13 41 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.85 +0.15 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.33 +0.21 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.80 +0.16 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.28 +0.14 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.79 +0.14 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 6.28 +0.13 51 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 37 0 83 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 0.00 37 0 592 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 0.00 36 0 42 0
29JUN26 7.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 0.00 36 0 93 0
29JUN26 8.00 P 0.00 0.00 0.00 0.19 +0.01 36 0 98 0
29JUN26 8.25 P 0.00 0.00 0.00 0.24 +0.01 37 0 190 0
29JUN26 8.50 P 0.00 0.00 0.00 0.30 +0.03 37 0 163 0
29JUN26 8.75 P 0.00 0.00 0.00 0.36 +0.02 37 0 101 0
29JUN26 9.00 P 0.00 0.00 0.00 0.42 +0.03 36 0 64 0
29JUN26 9.25 P 0.49 0.49 0.49 0.48 +0.02 36 1 46 +1
29JUN26 9.50 P 0.00 0.00 0.00 0.56 +0.02 36 0 51 0
29JUN26 9.75 P 0.00 0.00 0.00 0.67 +0.04 36 0 109 0
29JUN26 10.00 P 0.73 0.73 0.73 0.77 +0.04 36 5 52 +5
29JUN26 10.50 P 1.01 1.01 1.01 1.02 +0.05 37 5 141 +5
29JUN26 11.00 P 0.00 0.00 0.00 1.27 +0.06 36 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 1.60 +0.10 37 0 149 0
29JUN26 12.00 P 0.00 0.00 0.00 1.92 +0.08 37 0 160 0
29JUN26 12.50 P 0.00 0.00 0.00 2.27 +0.08 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.69 +0.13 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.07 +0.12 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.50 +0.11 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.93 +0.16 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.39 +0.17 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.84 +0.13 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.31 +0.16 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.79 +0.14 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.28 +0.13 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.33 +0.01 38 0 90 0
29SEP26 8.25 P 0.00 0.00 0.00 0.39 +0.01 38 0 40 0
29SEP26 8.50 P 0.49 0.49 0.49 0.46 +0.01 38 1 13 +1
29SEP26 8.75 P 0.00 0.00 0.00 0.54 +0.02 38 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.62 +0.02 38 0 7 0
29SEP26 9.25 P 0.00 0.00 0.00 0.71 +0.02 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.81 +0.03 38 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.90 +0.01 38 0 0 0
29SEP26 10.00 P 1.00 1.05 1.00 1.03 +0.03 38 8 20 +8
29SEP26 10.50 P 0.00 0.00 0.00 1.28 +0.04 39 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 1.56 +0.05 39 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 1.85 +0.05 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.19 +0.07 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 2.53 +0.07 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.91 +0.08 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.30 +0.09 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.71 +0.09 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.13 +0.10 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.57 +0.10 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.03 +0.12 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.50 +0.14 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.97 +0.18 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.42 +0.19 46 0 0 0
TOTAL PUT 1,174 70,948 +644
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$ 17.63
27NOV25 12.00 C 0.00 0.00 0.00 5.63 +0.09 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 5.30 +0.26 121 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 4.79 +0.25 108 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.28 +0.24 95 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 3.76 +0.22 81 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 3.14 +0.10 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.68 +0.14 45 0 8 0
27NOV25 15.50 C 0.00 0.00 0.00 2.17 +0.11 34 0 60 0
27NOV25 16.00 C 0.00 0.00 0.00 1.70 +0.11 33 0 466 0
27NOV25 16.50 C 0.00 0.00 0.00 1.26 +0.08 33 0 600 0
27NOV25 17.00 C 0.00 0.00 0.00 0.87 +0.04 32 0 4,478 0
27NOV25 17.50 C 0.56 0.56 0.56 0.58 +0.05 33 2 562 -2
27NOV25 18.00 C 0.35 0.37 0.35 0.36 +0.02 34 13 1,313 +12
27NOV25 18.50 C 0.00 0.00 0.00 0.22 +0.03 35 0 963 0
27NOV25 19.00 C 0.12 0.14 0.10 0.12 +0.02 35 430 1,010 +400
27NOV25 19.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 392 0
27NOV25 20.00 C 0.00 0.00 0.00 0.03 0.00 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 48 0 1,562 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 56 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 70 0 101 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 12 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 14 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 28 0
30DEC25 9.75 C 0.00 0.00 0.00 7.94 +0.13 71 0 50 0
30DEC25 10.00 C 0.00 0.00 0.00 7.77 +0.21 94 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.18 +0.17 39 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.80 +0.24 85 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.18 +0.14 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.69 +0.13 40 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.31 +0.22 66 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.79 +0.25 57 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.32 +0.23 54 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.76 +0.22 41 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 3.31 +0.16 41 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 2.80 +0.11 35 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 2.43 +0.15 39 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 1.90 +0.08 31 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 1.58 +0.07 33 0 1,079 0
30DEC25 17.00 C 0.00 0.00 0.00 1.24 +0.05 33 0 3,446 0
30DEC25 17.50 C 0.89 0.97 0.89 0.98 +0.05 33 20 725 -10
30DEC25 18.00 C 0.72 0.72 0.72 0.74 +0.01 33 41 1,375 +41
30DEC25 18.50 C 0.00 0.00 0.00 0.57 +0.02 34 0 200 0
30DEC25 19.00 C 0.00 0.00 0.00 0.44 +0.03 35 0 938 0
30DEC25 19.50 C 0.26 0.32 0.26 0.31 +0.01 34 3 1,209 0
30DEC25 20.00 C 0.24 0.25 0.24 0.22 +0.01 34 28 1,461 +20
30DEC25 21.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 356 0
30DEC25 22.00 C 0.00 0.00 0.00 0.05 0.00 35 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 0.00 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 5.74 +0.10 40 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.31 +0.15 48 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.79 +0.11 40 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.32 +0.13 39 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.83 +0.08 36 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.39 +0.11 36 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.97 +0.18 36 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.65 +0.24 39 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.14 +0.04 33 0 150 0
29JAN26 16.50 C 0.00 0.00 0.00 1.83 +0.05 34 0 134 0
29JAN26 17.00 C 0.00 0.00 0.00 1.55 +0.06 35 0 43 0
29JAN26 17.50 C 1.15 1.15 1.15 1.28 +0.04 35 2 117 +2
29JAN26 18.00 C 0.00 0.00 0.00 1.05 +0.03 35 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 0.86 +0.01 35 0 45 0
29JAN26 19.00 C 0.00 0.00 0.00 0.72 +0.03 36 0 211 0
29JAN26 19.50 C 0.00 0.00 0.00 0.58 +0.03 36 0 2,592 0
29JAN26 20.00 C 0.00 0.00 0.00 0.46 +0.03 36 1 101 0
29JAN26 21.00 C 0.00 0.00 0.00 0.28 +0.02 36 1 111 +1
29JAN26 22.00 C 0.00 0.00 0.00 0.16 0.00 36 0 350 0
29JAN26 23.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 53 0
29JAN26 24.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 122 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 0.00 36 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.89 +0.20 50 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.31 +0.08 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.95 +0.20 46 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.49 +0.20 44 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.94 +0.19 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.62 +0.31 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.10 +0.17 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.72 +0.14 35 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.36 +0.12 35 0 15 0
26FEB26 16.50 C 0.00 0.00 0.00 2.10 +0.12 36 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 1.74 +0.04 34 0 115 0
26FEB26 17.50 C 0.00 0.00 0.00 1.48 +0.03 34 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.26 +0.02 35 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.07 +0.02 35 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.91 +0.03 36 0 5 0
26FEB26 19.50 C 0.00 0.00 0.00 0.77 +0.02 36 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.64 +0.03 36 1 1 +1
26FEB26 21.00 C 0.00 0.00 0.00 0.43 +0.02 36 1 1 +1
26FEB26 22.00 C 0.00 0.00 0.00 0.28 +0.01 36 0 15 0
26FEB26 23.00 C 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.12 - 36 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 8.01 +0.11 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.79 +0.14 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.28 +0.11 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.80 +0.09 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.34 +0.10 40 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.89 +0.10 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.41 +0.18 39 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.95 +0.09 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.50 +0.10 37 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 4.06 +0.08 36 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 3.68 +0.09 37 0 316 0
30MAR26 15.00 C 0.00 0.00 0.00 3.29 +0.15 36 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.94 +0.12 36 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.61 +0.09 36 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 2.33 +0.06 37 0 3,300 0
30MAR26 17.00 C 0.00 0.00 0.00 2.04 +0.08 37 0 80 0
30MAR26 17.50 C 0.00 0.00 0.00 1.79 +0.05 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.61 +0.09 38 0 3,536 0
30MAR26 18.50 C 0.00 0.00 0.00 1.42 +0.08 38 0 670 0
30MAR26 19.00 C 0.00 0.00 0.00 1.25 +0.06 39 0 491 0
30MAR26 19.50 C 0.00 0.00 0.00 1.07 +0.05 38 0 79 0
30MAR26 20.00 C 0.00 0.00 0.00 0.93 +0.05 39 0 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.69 +0.05 39 0 610 0
30MAR26 22.00 C 0.00 0.00 0.00 0.50 +0.04 38 0 4,080 0
30MAR26 23.00 C 0.00 0.00 0.00 0.36 +0.03 38 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.25 +0.02 38 0 175 0
30MAR26 25.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 2,284 0
30MAR26 26.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 85 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 0.00 38 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 7.44 +0.11 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.99 +0.14 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.52 +0.09 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.05 +0.08 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.62 +0.09 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.17 +0.04 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.81 +0.11 38 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.40 +0.08 37 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 4.05 +0.19 37 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.70 +0.08 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.37 +0.13 37 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 3.07 +0.06 37 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.78 +0.07 37 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.54 +0.06 37 0 62 0
29JUN26 17.50 C 0.00 0.00 0.00 2.30 +0.04 38 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 2.11 +0.07 38 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.90 +0.04 38 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 1.77 +0.06 39 0 201 0
29JUN26 19.50 C 0.00 0.00 0.00 1.58 +0.05 39 0 19 0
29JUN26 20.00 C 0.00 0.00 0.00 1.42 +0.04 39 0 1,710 0
29JUN26 21.00 C 0.00 0.00 0.00 1.14 +0.04 39 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.91 +0.04 39 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.73 +0.03 39 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.57 +0.02 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.45 +0.02 39 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.36 +0.02 39 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.28 +0.02 39 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.22 +0.01 39 0 98 0
29JUN26 29.00 C 0.00 0.00 0.00 0.17 +0.01 38 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 6.17 +0.10 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.81 +0.18 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.43 +0.24 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.98 +0.04 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.64 +0.07 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.33 +0.12 38 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.99 +0.05 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.71 +0.08 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.42 +0.05 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.16 +0.03 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.92 +0.06 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.69 +0.04 38 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 2.49 +0.04 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.29 +0.03 38 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.18 +0.08 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.01 +0.06 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.84 +0.05 39 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 1.52 +0.01 38 0 45 0
29SEP26 22.00 C 0.00 0.00 0.00 1.28 -0.02 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.11 +0.04 39 0 23 0
29SEP26 24.00 C 0.00 0.00 0.00 0.93 -0.01 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.80 +0.02 39 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.67 +0.01 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.56 +0.01 39 0 52 0
TOTAL CALL 543 57,751 +466
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 730 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 702 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 303 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 113 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 420 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 467 0
27NOV25 15.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 535 0
27NOV25 16.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 3,610 0
27NOV25 16.50 P 0.15 0.15 0.14 0.13 -0.02 36 5 801 -5
27NOV25 17.00 P 0.24 0.24 0.24 0.25 -0.04 35 10 3,161 0
27NOV25 17.50 P 0.51 0.51 0.51 0.46 -0.05 36 5 1,192 0
27NOV25 18.00 P 0.00 0.00 0.00 0.74 -0.06 36 0 478 0
27NOV25 18.50 P 0.00 0.00 0.00 1.09 -0.10 37 0 461 0
27NOV25 19.00 P 0.00 0.00 0.00 1.50 -0.11 39 0 220 0
27NOV25 19.50 P 0.00 0.00 0.00 1.96 -0.11 42 0 257 0
27NOV25 20.00 P 0.00 0.00 0.00 2.43 -0.14 45 0 57 0
27NOV25 21.00 P 0.00 0.00 0.00 3.43 -0.06 58 0 32 0
27NOV25 22.00 P 0.00 0.00 0.00 4.40 -0.09 62 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 5.37 -0.12 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 6.40 -0.09 81 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 7.40 -0.09 90 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 8.40 -0.09 98 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 9.40 -0.10 105 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 10.38 -0.11 102 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 11.37 -0.12 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3,601 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.02 0.00 37 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 647 0
30DEC25 14.50 P 0.08 0.08 0.08 0.06 -0.01 36 70 2,029 -70
30DEC25 15.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 2,700 0
30DEC25 15.50 P 0.00 0.00 0.00 0.16 -0.02 34 0 1,040 0
30DEC25 16.00 P 0.27 0.27 0.27 0.26 -0.03 34 36 940 -36
30DEC25 16.50 P 0.42 0.42 0.38 0.38 -0.05 34 28 4,183 +1
30DEC25 17.00 P 0.00 0.00 0.00 0.57 -0.06 34 0 1,791 0
30DEC25 17.50 P 0.00 0.00 0.00 0.81 -0.07 35 0 926 0
30DEC25 18.00 P 0.00 0.00 0.00 1.09 -0.07 35 0 152 0
30DEC25 18.50 P 0.00 0.00 0.00 1.41 -0.08 36 0 170 0
30DEC25 19.00 P 0.00 0.00 0.00 1.77 -0.10 36 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 2.16 -0.11 37 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 2.59 -0.12 38 0 83 0
30DEC25 21.00 P 0.00 0.00 0.00 3.43 -0.21 36 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.42 -0.21 42 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.37 -0.28 0 0 4 0
30DEC25 24.00 P 0.00 0.00 0.00 6.52 +0.02 64 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.40 -0.09 56 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.40 -0.09 61 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.40 -0.10 66 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.54 +0.05 88 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.43 -0.22 80 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 12 0
29JAN26 14.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 60 0
29JAN26 15.00 P 0.00 0.00 0.00 0.23 -0.02 36 0 210 0
29JAN26 15.50 P 0.00 0.00 0.00 0.33 -0.02 36 0 116 0
29JAN26 16.00 P 0.00 0.00 0.00 0.46 -0.03 36 0 2,712 0
29JAN26 16.50 P 0.00 0.00 0.00 0.62 -0.04 36 0 381 0
29JAN26 17.00 P 0.00 0.00 0.00 0.82 -0.05 36 0 300 0
29JAN26 17.50 P 0.00 0.00 0.00 1.07 -0.05 36 0 248 0
29JAN26 18.00 P 0.00 0.00 0.00 1.35 -0.06 36 0 235 0
29JAN26 18.50 P 0.00 0.00 0.00 1.66 -0.06 37 0 165 0
29JAN26 19.00 P 1.98 1.98 1.98 2.00 -0.09 37 1 46 +1
29JAN26 19.50 P 0.00 0.00 0.00 2.38 -0.09 38 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.78 -0.10 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.62 -0.13 40 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 4.56 -0.12 43 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 5.45 -0.20 42 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.52 -0.01 52 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.56 +0.07 60 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.40 -0.16 51 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 5 0
26FEB26 13.50 P 0.13 0.13 0.13 0.11 -0.01 36 8 8 +8
26FEB26 14.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.24 -0.01 36 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.33 -0.03 36 0 28 0
26FEB26 15.50 P 0.00 0.00 0.00 0.45 -0.03 35 0 25 0
26FEB26 16.00 P 0.00 0.00 0.00 0.59 -0.04 35 0 90 0
26FEB26 16.50 P 0.00 0.00 0.00 0.79 -0.02 36 0 250 0
26FEB26 17.00 P 0.00 0.00 0.00 1.00 -0.04 36 0 100 0
26FEB26 17.50 P 0.00 0.00 0.00 1.25 -0.05 36 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.53 -0.06 37 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.84 -0.05 37 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.16 -0.10 37 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.51 -0.11 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.90 -0.11 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.72 -0.13 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.60 -0.13 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.52 -0.18 42 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.52 - 46 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 0.00 36 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 37 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 0.00 39 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.11 0.00 39 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.21 -0.01 38 0 200 0
30MAR26 14.00 P 0.00 0.00 0.00 0.28 -0.01 37 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.38 -0.02 37 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.50 -0.03 37 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.64 -0.02 37 0 474 0
30MAR26 16.00 P 0.00 0.00 0.00 0.80 -0.03 37 0 5,330 0
30MAR26 16.50 P 0.00 0.00 0.00 1.00 -0.03 37 0 71 0
30MAR26 17.00 P 0.00 0.00 0.00 1.21 -0.06 37 0 698 0
30MAR26 17.50 P 0.00 0.00 0.00 1.53 -0.03 39 0 584 0
30MAR26 18.00 P 0.00 0.00 0.00 1.76 -0.06 38 0 8,923 0
30MAR26 18.50 P 0.00 0.00 0.00 2.06 -0.07 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.38 -0.12 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.73 -0.12 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.11 -0.09 39 0 102 0
30MAR26 21.00 P 0.00 0.00 0.00 3.89 -0.13 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.75 -0.13 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.65 -0.06 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.53 -0.10 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.56 -0.02 48 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.43 -0.13 44 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 9.42 -0.09 47 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.54 0.00 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.43 -0.22 53 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 0.00 39 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 -0.01 38 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.21 -0.01 39 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.28 -0.01 38 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.36 -0.02 38 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.46 -0.02 38 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.57 -0.02 38 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.69 -0.03 37 0 106 0
29JUN26 15.00 P 0.00 0.00 0.00 0.85 -0.03 37 0 108 0
29JUN26 15.50 P 1.07 1.07 1.07 1.02 -0.04 37 80 181 +80
29JUN26 16.00 P 1.25 1.25 1.25 1.23 -0.03 38 75 1,767 -8
29JUN26 16.50 P 0.00 0.00 0.00 1.44 -0.03 38 0 150 0
29JUN26 17.00 P 0.00 0.00 0.00 1.69 -0.06 38 0 482 0
29JUN26 17.50 P 0.00 0.00 0.00 1.99 -0.06 39 0 166 0
29JUN26 18.00 P 0.00 0.00 0.00 2.24 -0.05 38 0 109 0
29JUN26 18.50 P 0.00 0.00 0.00 2.55 -0.06 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.86 -0.07 39 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.19 -0.12 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.55 -0.08 39 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.30 -0.06 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.09 -0.09 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.97 +0.03 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.69 -0.18 39 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 7.67 -0.10 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.60 -0.09 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.59 0.00 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.54 -0.02 47 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.44 -0.21 45 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.38 -0.02 39 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.48 -0.03 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.60 -0.03 40 0 220 0
29SEP26 13.50 P 0.00 0.00 0.00 0.73 -0.04 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.88 -0.04 40 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.05 -0.05 40 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 1.23 -0.05 40 0 12 0
29SEP26 15.50 P 0.00 0.00 0.00 1.44 -0.05 40 0 0 0
29SEP26 16.00 P 1.72 1.72 1.72 1.66 -0.05 40 3 230 0
29SEP26 16.50 P 0.00 0.00 0.00 1.90 -0.06 40 0 486 0
29SEP26 17.00 P 0.00 0.00 0.00 2.15 -0.06 40 0 425 0
29SEP26 17.50 P 0.00 0.00 0.00 2.41 -0.08 40 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.71 -0.07 40 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 3.00 -0.08 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.32 -0.08 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.65 -0.08 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.98 -0.09 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.71 -0.09 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.47 -0.10 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.28 -0.10 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.12 -0.11 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.99 -0.10 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.90 -0.07 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.81 -0.08 46 0 0 0
TOTAL PUT 321 62,608 -29
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$ 41.60
27NOV25 31.00 C 0.00 0.00 0.00 10.61 +0.11 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 9.62 +0.12 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 8.62 +0.07 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 7.62 +0.06 0 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 6.82 +0.25 81 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 5.62 -0.01 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 4.62 +0.11 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 3.64 +0.13 32 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 2.69 +0.18 32 0 51 0
27NOV25 40.00 C 0.00 0.00 0.00 1.71 +0.10 24 0 477 0
27NOV25 41.00 C 0.00 0.00 0.00 0.86 +0.07 21 0 1,381 0
27NOV25 42.00 C 0.50 0.55 0.47 0.31 +0.03 20 47 794 +4
27NOV25 43.00 C 0.21 0.25 0.21 0.08 +0.01 20 17 1,233 +14
27NOV25 44.00 C 0.10 0.10 0.10 0.02 0.00 20 5 414 +5
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 35 0 485 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 55 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.78 +0.21 144 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.62 +0.12 104 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.62 +0.03 96 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.62 +0.14 89 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.62 +0.04 81 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.76 -0.03 103 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.62 +0.12 68 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.62 +0.12 61 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.60 +0.10 0 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 10.61 -0.13 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.62 +0.02 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 8.64 +0.09 52 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 7.62 +0.01 0 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 6.82 +0.13 54 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 5.66 +0.03 38 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 4.76 +0.25 39 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 3.73 +0.11 32 0 168 0
30DEC25 39.00 C 2.56 2.56 2.55 2.71 +0.10 25 40 306 +40
30DEC25 40.00 C 1.76 1.76 1.76 1.78 +0.07 21 2 298 0
30DEC25 41.00 C 0.00 0.00 0.00 1.06 +0.03 20 0 389 0
30DEC25 42.00 C 0.66 0.66 0.63 0.60 +0.01 19 11 349 +5
30DEC25 43.00 C 0.35 0.40 0.35 0.34 0.00 19 16 894 0
30DEC25 44.00 C 0.19 0.19 0.19 0.18 -0.01 19 15 239 -7
30DEC25 45.00 C 0.11 0.11 0.11 0.10 0.00 19 1 357 +1
30DEC25 46.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 19 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 47 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 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 10.61 -0.13 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.62 -0.17 40 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.64 -0.12 44 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.62 +0.01 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.82 +0.13 44 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.66 -0.01 32 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.76 +0.25 32 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 3.73 +0.11 26 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 2.71 +0.10 21 0 65 0
29JAN26 40.00 C 0.00 0.00 0.00 1.89 +0.05 19 0 592 0
29JAN26 41.00 C 1.25 1.25 1.25 1.28 +0.03 19 40 364 +40
29JAN26 42.00 C 0.00 0.00 0.00 0.87 +0.03 19 0 59 0
29JAN26 43.00 C 0.56 0.56 0.56 0.57 +0.02 19 2 517 +2
29JAN26 44.00 C 0.37 0.37 0.37 0.36 +0.01 19 30 185 +30
29JAN26 45.00 C 0.25 0.25 0.25 0.23 +0.01 19 1 169 0
29JAN26 46.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 70 0
29JAN26 47.00 C 0.00 0.00 0.00 0.08 0.00 19 0 20 0
29JAN26 48.00 C 0.00 0.00 0.00 0.04 0.00 18 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 10.62 -0.12 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.62 -0.17 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.64 -0.12 38 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.62 -0.01 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.82 +0.12 38 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.66 -0.01 28 0 0 0
26FEB26 37.00 C 4.47 4.47 4.47 4.76 +0.12 28 1 1 +1
26FEB26 38.00 C 0.00 0.00 0.00 3.73 +0.11 22 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.74 +0.08 18 0 30 0
26FEB26 40.00 C 0.00 0.00 0.00 2.07 +0.04 19 0 40 0
26FEB26 41.00 C 0.00 0.00 0.00 1.53 +0.04 19 0 42 0
26FEB26 42.00 C 0.00 0.00 0.00 1.11 +0.01 19 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.79 +0.01 18 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.55 +0.01 18 0 80 0
26FEB26 45.00 C 0.40 0.40 0.40 0.37 0.00 18 15 31 +15
26FEB26 46.00 C 0.00 0.00 0.00 0.24 0.00 18 0 25 0
26FEB26 47.00 C 0.21 0.21 0.21 0.16 0.00 18 2 2 +2
26FEB26 48.00 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.06 0.00 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 17.62 +0.03 63 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.62 -0.17 59 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.62 -0.12 54 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 14.76 -0.04 63 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.62 -0.13 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.68 -0.08 51 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 11.62 -0.18 0 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 10.62 -0.16 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.64 -0.15 37 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 8.85 +0.09 41 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 7.62 -0.11 0 0 2 0
30MAR26 35.00 C 0.00 0.00 0.00 6.82 +0.12 32 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 5.79 +0.12 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 4.76 +0.12 24 0 2 0
30MAR26 38.00 C 0.00 0.00 0.00 3.80 +0.14 21 0 43 0
30MAR26 39.00 C 0.00 0.00 0.00 2.98 +0.08 19 0 41 0
30MAR26 40.00 C 0.00 0.00 0.00 2.27 0.00 18 0 93 0
30MAR26 41.00 C 0.00 0.00 0.00 1.77 -0.02 18 0 280 0
30MAR26 42.00 C 0.00 0.00 0.00 1.35 -0.03 18 0 79 0
30MAR26 43.00 C 0.00 0.00 0.00 1.04 -0.03 18 0 82 0
30MAR26 44.00 C 0.00 0.00 0.00 0.77 -0.01 18 0 1,915 0
30MAR26 45.00 C 0.00 0.00 0.00 0.55 -0.04 18 0 330 0
30MAR26 46.00 C 0.00 0.00 0.00 0.39 -0.03 18 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.27 -0.03 18 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.19 -0.02 18 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JUN26 31.00 C 0.00 0.00 0.00 10.62 -0.16 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.64 -0.15 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.85 +0.09 30 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.64 -0.10 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.82 +0.12 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.79 +0.03 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.00 +0.02 20 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 4.36 +0.08 20 0 5 0
29JUN26 39.00 C 0.00 0.00 0.00 3.76 -0.05 20 0 7 0
29JUN26 40.00 C 0.00 0.00 0.00 3.34 +0.08 21 0 14 0
29JUN26 41.00 C 0.00 0.00 0.00 2.85 +0.07 21 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 2.40 +0.05 21 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 2.01 +0.05 21 0 19 0
29JUN26 44.00 C 0.00 0.00 0.00 1.64 +0.05 21 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 1.35 +0.03 21 0 62 0
29JUN26 46.00 C 0.00 0.00 0.00 1.11 +0.04 21 0 75 0
29JUN26 47.00 C 0.00 0.00 0.00 0.91 +0.03 21 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.73 +0.02 21 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.60 +0.03 21 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.48 +0.02 21 0 14 0
29JUN26 52.50 C 0.00 0.00 0.00 0.27 +0.01 21 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.15 0.00 21 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 0.00 21 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 136 0
29SEP26 31.00 C 0.00 0.00 0.00 10.63 -0.15 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.64 -0.15 21 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 8.85 +0.09 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.83 +0.09 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.82 +0.04 17 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.09 +0.03 18 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.42 +0.03 18 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 4.94 +0.02 20 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 4.20 0.00 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.78 0.00 20 0 19 0
29SEP26 41.00 C 0.00 0.00 0.00 3.28 -0.02 20 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 2.82 -0.03 20 0 68 0
29SEP26 43.00 C 0.00 0.00 0.00 2.43 -0.02 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.01 -0.03 19 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 1.69 -0.04 19 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 1.44 -0.03 19 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 1.20 -0.03 19 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.01 -0.03 19 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.84 -0.03 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.71 -0.04 20 0 50 0
29SEP26 52.50 C 0.00 0.00 0.00 0.43 -0.03 20 0 7 0
TOTAL CALL 245 18,479 +152
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 317 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 293 0
27NOV25 37.00 P 0.00 0.00 0.00 0.02 0.00 21 0 447 0
27NOV25 38.00 P 0.04 0.04 0.04 0.05 -0.01 19 1 550 -1
27NOV25 39.00 P 0.11 0.11 0.08 0.19 -0.02 19 13 745 +7
27NOV25 40.00 P 0.25 0.25 0.21 0.50 -0.04 19 24 763 -10
27NOV25 41.00 P 0.54 0.55 0.54 1.04 -0.06 19 13 616 +1
27NOV25 42.00 P 1.05 1.10 1.03 1.77 -0.10 16 21 487 +6
27NOV25 43.00 P 1.78 1.78 1.78 2.65 -0.11 0 9 406 +9
27NOV25 44.00 P 0.00 0.00 0.00 3.59 -0.23 0 0 77 0
27NOV25 45.00 P 0.00 0.00 0.00 4.56 -0.25 0 0 27 0
27NOV25 46.00 P 0.00 0.00 0.00 5.53 -0.11 0 0 0 -6
27NOV25 47.00 P 0.00 0.00 0.00 6.50 -0.11 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 7.70 +0.12 33 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 8.70 +0.15 37 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 9.69 -0.12 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 12.19 +0.25 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 14.69 +0.33 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 16.67 -0.11 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 19.10 -0.11 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 47 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 40 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 33 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 20 0 637 0
30DEC25 36.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 377 0
30DEC25 37.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 525 0
30DEC25 38.00 P 0.25 0.25 0.24 0.29 -0.04 19 12 736 +8
30DEC25 39.00 P 0.52 0.52 0.48 0.54 -0.06 19 50 1,005 +50
30DEC25 40.00 P 0.96 0.96 0.96 0.92 -0.07 19 1 1,255 -1
30DEC25 41.00 P 1.42 1.42 1.42 1.43 -0.09 18 10 274 0
30DEC25 42.00 P 0.00 0.00 0.00 2.07 -0.10 18 0 117 0
30DEC25 43.00 P 0.00 0.00 0.00 2.83 -0.11 17 0 172 0
30DEC25 44.00 P 0.00 0.00 0.00 3.67 -0.23 0 0 29 0
30DEC25 45.00 P 0.00 0.00 0.00 4.58 -0.23 0 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 5.87 +0.17 29 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 6.50 -0.18 0 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 7.70 -0.07 24 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 8.70 -0.18 26 0 40 0
30DEC25 50.00 P 0.00 0.00 0.00 9.69 -0.17 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.19 -0.16 0 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 14.69 +0.06 32 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.07 -0.06 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.40 -0.22 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 0.00 0.00 0.00 0.01 0.00 21 0 60 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 18 0 180 0
29JAN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 35 0
29JAN26 35.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 51 0
29JAN26 36.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 143 0
29JAN26 37.00 P 0.26 0.26 0.26 0.25 -0.03 18 15 177 0
29JAN26 38.00 P 0.46 0.46 0.41 0.44 -0.04 18 2 377 0
29JAN26 39.00 P 0.00 0.00 0.00 0.73 -0.05 18 0 102 0
29JAN26 40.00 P 1.11 1.13 1.11 1.12 -0.06 18 21 293 +11
29JAN26 41.00 P 1.64 1.64 1.62 1.62 -0.08 18 5 13 +2
29JAN26 42.00 P 0.00 0.00 0.00 2.25 -0.10 18 0 12 0
29JAN26 43.00 P 0.00 0.00 0.00 2.99 -0.10 18 0 41 0
29JAN26 44.00 P 0.00 0.00 0.00 3.78 -0.20 16 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.77 -0.11 18 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.87 +0.03 24 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.67 -0.01 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.70 -0.07 20 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.70 -0.19 22 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.69 -0.17 0 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 0.00 18 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 26 0
26FEB26 36.00 P 0.00 0.00 0.00 0.21 -0.02 18 0 9 0
26FEB26 37.00 P 0.33 0.33 0.33 0.36 -0.03 18 2 37 +2
26FEB26 38.00 P 0.55 0.55 0.55 0.58 -0.05 18 2 4 +2
26FEB26 39.00 P 0.00 0.00 0.00 0.89 -0.06 18 0 3 0
26FEB26 40.00 P 0.00 0.00 0.00 1.29 -0.07 18 0 43 0
26FEB26 41.00 P 0.00 0.00 0.00 1.78 -0.08 18 0 45 0
26FEB26 42.00 P 0.00 0.00 0.00 2.40 -0.10 18 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 3.12 -0.11 18 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.95 -0.11 18 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.84 -0.09 19 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.87 +0.03 22 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.71 +0.02 18 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.70 -0.07 19 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.70 -0.19 21 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.69 -0.21 0 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 31 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 0.01 -0.01 18 0 42 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 220 0
30MAR26 34.00 P 0.00 0.00 0.00 0.11 -0.03 18 0 70 0
30MAR26 35.00 P 0.19 0.19 0.19 0.19 -0.04 18 2 164 +2
30MAR26 36.00 P 0.30 0.30 0.30 0.32 -0.04 18 2 305 +2
30MAR26 37.00 P 0.00 0.00 0.00 0.48 -0.09 18 0 244 0
30MAR26 38.00 P 0.00 0.00 0.00 0.76 -0.09 18 0 182 0
30MAR26 39.00 P 0.00 0.00 0.00 1.08 -0.08 18 0 260 0
30MAR26 40.00 P 0.00 0.00 0.00 1.50 -0.12 18 0 151 0
30MAR26 41.00 P 0.00 0.00 0.00 2.01 -0.13 18 0 15 0
30MAR26 42.00 P 0.00 0.00 0.00 2.63 -0.12 18 0 48 0
30MAR26 43.00 P 0.00 0.00 0.00 3.35 -0.10 19 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 4.14 -0.11 19 0 36 0
30MAR26 45.00 P 0.00 0.00 0.00 4.94 -0.14 19 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 5.96 +0.12 22 0 50 0
30MAR26 47.00 P 0.00 0.00 0.00 6.71 +0.02 17 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.93 +0.16 26 0 3 0
30MAR26 49.00 P 0.00 0.00 0.00 8.94 +0.05 28 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 9.69 -0.21 19 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 12.19 -0.16 24 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.69 +0.06 28 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 17.08 -0.05 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.60 -0.10 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 -0.01 21 0 402 0
29JUN26 33.00 P 0.31 0.31 0.31 0.30 -0.01 21 2 51 0
29JUN26 34.00 P 0.40 0.40 0.40 0.43 -0.01 21 2 179 +2
29JUN26 35.00 P 0.00 0.00 0.00 0.61 -0.02 21 0 168 0
29JUN26 36.00 P 0.00 0.00 0.00 0.83 -0.03 21 0 164 0
29JUN26 37.00 P 0.00 0.00 0.00 1.13 -0.03 21 0 34 0
29JUN26 38.00 P 0.00 0.00 0.00 1.47 -0.04 22 0 84 0
29JUN26 39.00 P 0.00 0.00 0.00 1.86 +0.01 22 0 7 0
29JUN26 40.00 P 0.00 0.00 0.00 2.26 -0.04 21 0 158 0
29JUN26 41.00 P 0.00 0.00 0.00 2.77 -0.05 21 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 3.33 -0.17 21 0 39 0
29JUN26 43.00 P 0.00 0.00 0.00 4.08 +0.05 22 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 4.79 -0.08 22 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.54 -0.09 23 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 6.35 -0.10 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.21 -0.10 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.11 -0.11 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.06 -0.11 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.03 -0.12 27 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 12.52 +0.17 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.88 +0.16 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.24 +0.11 31 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 19.70 0.00 32 0 0 0
29SEP26 31.00 P 0.23 0.23 0.23 0.18 -0.03 20 10 102 +10
29SEP26 32.00 P 0.00 0.00 0.00 0.26 -0.04 20 0 50 0
29SEP26 33.00 P 0.40 0.40 0.40 0.38 -0.04 20 10 62 +10
29SEP26 34.00 P 0.00 0.00 0.00 0.54 -0.06 20 0 26 0
29SEP26 35.00 P 0.00 0.00 0.00 0.73 -0.08 20 0 161 0
29SEP26 36.00 P 0.00 0.00 0.00 0.97 -0.09 20 0 64 0
29SEP26 37.00 P 0.00 0.00 0.00 1.26 -0.09 20 0 64 0
29SEP26 38.00 P 0.00 0.00 0.00 1.61 -0.11 20 0 68 0
29SEP26 39.00 P 0.00 0.00 0.00 1.94 -0.12 20 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 2.39 -0.12 20 0 94 0
29SEP26 41.00 P 0.00 0.00 0.00 2.89 -0.14 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 3.45 -0.14 20 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 4.18 -0.15 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 4.87 -0.16 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.61 -0.15 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.41 -0.15 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.25 -0.15 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.14 -0.14 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.07 -0.14 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.03 -0.14 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.55 -0.12 28 0 0 0
TOTAL PUT 229 19,297 +106
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$ 86.10
27NOV25 52.50 C 0.00 0.00 0.00 33.68 -1.26 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 31.99 -0.45 153 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 29.15 -1.08 123 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 26.51 -1.37 104 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 23.76 -1.21 71 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 21.20 -1.26 0 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 19.27 -1.13 86 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 16.21 -1.25 31 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 14.12 -0.85 61 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 11.43 -1.42 44 0 45 0
27NOV25 77.50 C 0.00 0.00 0.00 8.90 -1.40 34 0 117 0
27NOV25 80.00 C 0.00 0.00 0.00 6.40 -1.18 26 0 412 0
27NOV25 82.50 C 4.30 4.30 4.30 4.34 -1.13 27 3 113 -1
27NOV25 85.00 C 2.50 2.50 2.50 2.46 -0.92 24 7 380 -3
27NOV25 87.50 C 1.45 1.45 1.16 1.29 -0.62 25 68 240 -19
27NOV25 90.00 C 0.64 0.77 0.61 0.61 -0.37 26 35 649 0
27NOV25 92.50 C 0.30 0.30 0.30 0.23 -0.19 26 4 405 0
27NOV25 95.00 C 0.00 0.00 0.00 0.08 -0.08 26 0 112 0
27NOV25 97.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 74 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 112 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC25 46.00 C 0.00 0.00 0.00 40.52 -1.12 88 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 39.82 -1.23 101 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 38.33 -1.48 49 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 37.97 -0.97 100 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 36.53 -1.90 77 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.37 -0.98 86 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 31.99 -1.14 83 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 29.15 -1.35 64 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 26.51 -1.39 50 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 24.25 -1.17 55 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 21.68 -1.27 47 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 19.27 -1.22 44 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 16.21 -1.87 0 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 14.12 -1.03 29 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 11.43 -1.82 0 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 9.18 -1.74 20 0 16 0
30DEC25 80.00 C 7.30 7.30 7.30 7.64 -0.83 28 2 101 +2
30DEC25 82.50 C 0.00 0.00 0.00 5.62 -1.12 26 0 50 0
30DEC25 85.00 C 4.29 4.29 4.29 3.97 -0.93 25 1 312 +1
30DEC25 87.50 C 2.94 2.96 2.80 2.78 -0.74 25 22 140 +15
30DEC25 90.00 C 1.73 2.06 1.73 1.90 -0.56 26 31 69 +16
30DEC25 92.50 C 1.35 1.37 1.21 1.28 -0.38 26 50 80 -30
30DEC25 95.00 C 1.10 1.10 0.90 0.79 -0.27 26 19 983 +4
30DEC25 97.50 C 0.00 0.00 0.00 0.47 -0.18 26 0 40 0
30DEC25 100.00 C 0.44 0.44 0.38 0.27 -0.11 26 20 67 +16
30DEC25 102.50 C 0.27 0.29 0.27 0.15 -0.07 26 46 109 +31
30DEC25 105.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 19 0
30DEC25 107.50 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 40 0
29JAN26 57.50 C 0.00 0.00 0.00 29.15 -1.35 43 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.56 -1.34 23 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.25 -1.26 38 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.16 -0.83 44 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.61 -0.88 38 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.13 -0.95 34 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.12 -1.33 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 12.64 -1.20 31 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.98 -1.33 24 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 8.56 -1.07 28 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 6.63 -0.95 26 0 122 0
29JAN26 85.00 C 4.83 4.83 4.83 5.12 -0.94 26 15 98 0
29JAN26 87.50 C 0.00 0.00 0.00 3.91 -0.80 26 0 79 0
29JAN26 90.00 C 0.00 0.00 0.00 2.95 -0.65 26 0 49 0
29JAN26 92.50 C 0.00 0.00 0.00 2.21 -0.53 27 0 28 0
29JAN26 95.00 C 2.00 2.00 1.65 1.58 -0.42 27 18 160 0
29JAN26 97.50 C 1.23 1.23 1.23 1.10 -0.33 27 15 234 0
29JAN26 100.00 C 0.92 0.92 0.92 0.75 -0.26 27 15 75 +15
29JAN26 102.50 C 0.71 0.71 0.71 0.51 -0.18 27 15 60 +15
29JAN26 105.00 C 0.00 0.00 0.00 0.33 -0.14 26 0 40 0
29JAN26 107.50 C 0.00 0.00 0.00 0.22 -0.09 27 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 0.14 -0.06 27 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.56 -1.79 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.81 -1.08 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.30 -1.23 37 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.61 -1.50 29 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.13 -1.80 26 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.58 -2.02 21 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.64 -1.68 25 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 11.13 -1.13 29 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 9.27 -1.10 28 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 7.60 -0.77 27 0 115 0
26FEB26 85.00 C 5.98 5.98 5.98 5.96 -0.89 26 2 118 +2
26FEB26 87.50 C 4.58 4.58 4.58 4.76 -0.82 26 15 26 +15
26FEB26 90.00 C 0.00 0.00 0.00 3.78 -0.62 27 0 16 0
26FEB26 92.50 C 0.00 0.00 0.00 2.93 -0.62 27 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 2.22 -0.54 27 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 1.66 -0.45 27 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 1.22 -0.37 26 0 45 0
26FEB26 102.50 C 0.00 0.00 0.00 0.89 -0.30 26 0 21 0
26FEB26 105.00 C 0.00 0.00 0.00 0.64 -0.23 26 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.44 -0.19 26 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.31 -0.15 26 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 41.28 -0.73 64 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.82 -1.23 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 39.32 -0.68 61 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.97 -0.97 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.53 -1.90 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.37 -1.28 36 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.99 -1.22 38 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.39 -1.21 26 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.01 -1.34 29 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 24.81 -1.56 34 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.30 -1.69 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.04 -1.61 30 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 18.21 -0.77 33 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 15.47 -1.34 27 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 13.73 -1.27 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.34 -1.57 25 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 9.73 -1.43 26 0 26 0
30MAR26 82.50 C 0.00 0.00 0.00 8.68 -0.62 29 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 7.05 -0.77 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 5.81 -0.62 27 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 4.87 -0.43 28 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 3.98 -0.34 28 0 4 0
30MAR26 95.00 C 0.00 0.00 0.00 3.21 -0.38 28 0 15 0
30MAR26 97.50 C 0.00 0.00 0.00 2.56 -0.31 28 0 4 0
30MAR26 100.00 C 0.00 0.00 0.00 2.02 -0.26 28 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 1.58 -0.21 28 0 31 0
30MAR26 105.00 C 0.00 0.00 0.00 1.23 -0.16 28 0 47 0
30MAR26 107.50 C 0.00 0.00 0.00 0.92 -0.16 28 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.70 -0.10 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.62 -1.64 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.99 -1.69 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.97 -1.59 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.77 -1.12 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.51 -1.14 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.51 -1.81 22 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.23 -0.93 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.59 -1.38 29 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.48 -1.53 28 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.49 -1.07 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.83 -0.91 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.97 -1.34 27 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 9.81 -0.73 28 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 8.50 -0.52 28 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 7.37 -0.37 29 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 6.29 -0.52 28 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 5.34 -0.43 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.48 -0.39 28 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 3.77 -0.32 28 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 3.13 -0.27 28 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 2.60 -0.24 28 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 2.15 -0.18 28 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 1.76 -0.17 28 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.41 -0.12 28 0 75 0
29SEP26 57.50 C 0.00 0.00 0.00 29.97 -1.59 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.77 -1.12 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.51 -1.14 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.11 -1.26 29 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.23 -1.00 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.15 -1.01 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.13 -1.14 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.66 -0.59 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.76 -1.12 29 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.39 -0.70 29 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 10.90 -0.79 29 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 9.58 -0.76 29 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 8.45 -0.68 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.44 -0.59 29 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 6.29 -0.51 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.66 -0.49 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.90 -0.28 29 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.27 -0.38 29 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.67 -0.36 29 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.20 -0.29 29 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 2.66 -0.36 28 0 8 0
29SEP26 110.00 C 3.01 3.01 3.01 2.31 -0.21 28 5 54 +5
TOTAL CALL 408 8,126 +84
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 57 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 45 0 102 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 122 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 693 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 470 0
27NOV25 77.50 P 0.09 0.12 0.09 0.05 +0.02 26 130 438 -63
27NOV25 80.00 P 0.18 0.18 0.18 0.18 +0.07 26 15 525 0
27NOV25 82.50 P 0.47 0.66 0.47 0.55 +0.19 26 278 323 -181
27NOV25 85.00 P 1.12 1.50 1.12 1.35 +0.43 26 91 615 +1
27NOV25 87.50 P 0.00 0.00 0.00 2.67 +0.72 27 0 119 0
27NOV25 90.00 P 0.00 0.00 0.00 4.37 +0.84 25 0 9 0
27NOV25 92.50 P 0.00 0.00 0.00 6.53 +1.08 25 0 20 0
27NOV25 95.00 P 0.00 0.00 0.00 8.91 +1.19 25 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 11.40 +1.25 0 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 13.98 +1.33 42 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 16.40 +1.04 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 18.94 +1.29 49 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 21.40 +1.04 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 24.52 +1.85 86 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 49 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 40 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 33 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 101 0
30DEC25 72.50 P 0.00 0.00 0.00 0.10 +0.03 26 0 171 0
30DEC25 75.00 P 0.32 0.32 0.32 0.24 +0.06 26 4 158 +4
30DEC25 77.50 P 0.41 0.55 0.41 0.52 +0.14 26 56 261 +50
30DEC25 80.00 P 1.01 1.01 0.96 0.98 +0.23 26 11 326 0
30DEC25 82.50 P 1.68 1.70 1.61 1.66 +0.40 26 47 272 +32
30DEC25 85.00 P 2.32 2.79 2.32 2.64 +0.51 26 4 84 -3
30DEC25 87.50 P 3.96 3.96 3.96 3.99 +0.74 27 15 106 +15
30DEC25 90.00 P 0.00 0.00 0.00 5.30 +0.70 24 0 20 0
30DEC25 92.50 P 0.00 0.00 0.00 7.30 +0.72 26 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 9.11 +1.02 22 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 11.93 +1.46 31 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 14.36 +1.60 35 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 16.76 +1.40 37 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 19.47 +1.82 44 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 21.40 +1.04 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.55 +1.88 53 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 243 0
29JAN26 72.50 P 0.44 0.44 0.44 0.34 +0.05 26 7 267 +7
29JAN26 75.00 P 0.00 0.00 0.00 0.62 +0.10 27 0 43 0
29JAN26 77.50 P 0.00 0.00 0.00 1.05 +0.15 27 0 56 0
29JAN26 80.00 P 0.00 0.00 0.00 1.66 +0.24 27 0 81 0
29JAN26 82.50 P 2.53 2.53 2.53 2.50 +0.40 27 15 107 +15
29JAN26 85.00 P 3.53 3.53 3.53 3.54 +0.52 27 2 23 +2
29JAN26 87.50 P 0.00 0.00 0.00 4.83 +0.66 27 0 16 0
29JAN26 90.00 P 0.00 0.00 0.00 6.25 +0.82 26 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 7.97 +0.76 26 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 10.17 +1.28 29 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 12.31 +1.60 30 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 14.36 +1.34 29 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 17.00 +1.33 34 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.47 +1.74 36 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.40 +0.90 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.55 +1.88 43 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.58 +0.05 26 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.95 +0.09 26 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 1.47 +0.15 26 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 2.17 +0.25 27 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 3.07 +0.40 27 0 100 0
26FEB26 85.00 P 4.16 4.16 4.16 4.16 +0.52 27 2 163 +2
26FEB26 87.50 P 0.00 0.00 0.00 5.34 +0.53 26 0 15 0
26FEB26 90.00 P 0.00 0.00 0.00 7.00 +0.76 27 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 8.72 +1.08 28 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 10.30 +1.06 26 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 12.66 +1.35 29 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.85 +1.27 30 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.16 +1.49 31 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.47 +1.58 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.06 +1.56 36 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.62 +1.90 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.13 +0.03 28 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.24 +0.06 28 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.41 +0.09 28 0 111 0
30MAR26 70.00 P 0.77 0.77 0.77 0.66 +0.13 28 1 58 -1
30MAR26 72.50 P 0.00 0.00 0.00 1.02 +0.18 28 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 1.50 +0.24 28 0 101 0
30MAR26 77.50 P 0.00 0.00 0.00 2.05 +0.23 27 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 2.84 +0.32 28 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 3.68 +0.41 27 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 4.91 +0.66 28 0 424 0
30MAR26 87.50 P 0.00 0.00 0.00 6.21 +0.71 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 7.84 +0.97 29 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 8.96 +0.54 26 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 11.25 +1.43 29 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.29 +1.37 30 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.37 +1.57 31 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.55 +1.69 31 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 19.85 +1.55 33 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.15 +1.37 33 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.62 +1.88 35 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.17 +0.04 28 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.28 +0.06 28 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.45 +0.10 28 0 75 0
29JUN26 62.50 P 0.00 0.00 0.00 0.68 +0.13 28 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 1.00 +0.18 28 0 117 0
29JUN26 67.50 P 1.30 1.34 1.30 1.42 +0.21 28 40 48 +16
29JUN26 70.00 P 0.00 0.00 0.00 1.92 +0.23 28 0 55 0
29JUN26 72.50 P 0.00 0.00 0.00 2.52 +0.30 27 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 3.27 +0.36 27 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 4.17 +0.50 27 0 6 0
29JUN26 80.00 P 0.00 0.00 0.00 5.19 +0.60 27 0 26 0
29JUN26 82.50 P 0.00 0.00 0.00 6.31 +0.61 27 0 74 0
29JUN26 85.00 P 0.00 0.00 0.00 7.61 +0.70 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.08 +0.86 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.50 +0.80 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 12.15 +0.89 26 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.86 +0.94 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.39 +1.68 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.69 +1.08 26 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.08 +1.59 28 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.90 +1.28 26 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.64 +1.09 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.30 +1.65 26 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.60 +0.09 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.86 +0.11 28 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 1.21 +0.15 28 0 98 0
29SEP26 65.00 P 0.00 0.00 0.00 1.65 +0.19 28 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 2.13 +0.26 28 0 82 0
29SEP26 70.00 P 0.00 0.00 0.00 2.71 +0.25 28 0 85 0
29SEP26 72.50 P 0.00 0.00 0.00 3.46 +0.33 28 0 33 0
29SEP26 75.00 P 0.00 0.00 0.00 4.30 +0.41 28 0 84 0
29SEP26 77.50 P 0.00 0.00 0.00 5.24 +0.43 28 0 41 0
29SEP26 80.00 P 0.00 0.00 0.00 6.32 +0.51 27 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 7.47 +0.53 27 0 6 0
29SEP26 85.00 P 8.01 8.01 8.01 8.79 +0.62 27 1 20 +1
29SEP26 87.50 P 0.00 0.00 0.00 10.16 +0.67 27 0 0 0
29SEP26 90.00 P 11.50 11.50 11.50 11.67 +0.72 27 1 1 +1
29SEP26 92.50 P 0.00 0.00 0.00 13.47 +0.84 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.04 +0.82 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.77 +0.70 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.67 +1.06 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.65 +1.19 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.77 +0.86 27 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.97 +1.09 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.91 +0.99 26 0 0 0
TOTAL PUT 720 8,985 -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$ 14.96
27NOV25 9.75 C 0.00 0.00 0.00 5.24 -0.03 96 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.96 -0.06 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.47 -0.03 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.99 -0.05 70 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 3.50 -0.03 67 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.01 -0.02 62 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.48 -0.06 30 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.98 -0.06 0 0 4 0
27NOV25 13.50 C 0.00 0.00 0.00 1.50 -0.04 30 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.05 0.00 30 0 38 0
27NOV25 14.50 C 0.00 0.00 0.00 0.66 -0.04 30 0 625 0
27NOV25 15.00 C 0.40 0.47 0.35 0.37 -0.03 30 61 616 +15
27NOV25 15.50 C 0.22 0.23 0.19 0.18 -0.02 30 22 2,012 +11
27NOV25 16.00 C 0.13 0.13 0.10 0.08 -0.01 30 8 1,186 +7
27NOV25 16.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 427 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 141 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 96 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.26 -0.07 46 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.01 -0.07 42 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.51 -0.09 28 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.02 -0.06 38 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.53 -0.06 36 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.04 -0.06 33 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 2.55 -0.07 30 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 2.08 +0.01 28 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.65 0.00 29 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 1.26 -0.07 29 0 166 0
30DEC25 14.50 C 0.93 0.93 0.93 0.93 -0.04 29 15 305 +15
30DEC25 15.00 C 0.66 0.68 0.65 0.68 -0.02 30 64 352 +17
30DEC25 15.50 C 0.48 0.51 0.44 0.46 -0.04 30 36 459 +2
30DEC25 16.00 C 0.34 0.35 0.30 0.30 -0.03 29 64 980 -40
30DEC25 16.50 C 0.23 0.24 0.19 0.19 -0.02 30 33 418 +2
30DEC25 17.00 C 0.16 0.16 0.15 0.11 -0.02 29 40 713 -40
30DEC25 17.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 1,806 0
30DEC25 18.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 165 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.29 -0.07 38 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.05 -0.06 41 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.55 -0.07 35 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.07 -0.06 36 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.57 -0.07 30 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.10 -0.06 31 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.63 -0.01 29 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.19 -0.13 29 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.79 -0.07 29 0 45 0
29JAN26 14.00 C 1.40 1.40 1.40 1.48 -0.01 31 13 72 +11
29JAN26 14.50 C 0.00 0.00 0.00 1.13 -0.04 29 0 190 0
29JAN26 15.00 C 0.00 0.00 0.00 0.87 -0.07 30 0 125 0
29JAN26 15.50 C 0.65 0.65 0.63 0.65 -0.03 30 403 408 +387
29JAN26 16.00 C 0.00 0.00 0.00 0.48 -0.04 30 0 84 0
29JAN26 16.50 C 0.00 0.00 0.00 0.34 -0.04 29 0 6 0
29JAN26 17.00 C 0.00 0.00 0.00 0.23 -0.04 29 0 22 0
29JAN26 17.50 C 0.22 0.22 0.22 0.16 -0.03 29 4 20 +4
29JAN26 18.00 C 0.15 0.15 0.15 0.11 -0.02 29 6 52 +6
29JAN26 18.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 38 0
29JAN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.33 -0.09 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.09 -0.06 39 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.60 -0.06 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.10 -0.07 31 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.63 -0.06 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.16 -0.07 30 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.72 -0.05 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.29 -0.03 29 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.91 -0.09 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.56 +0.01 29 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.26 -0.04 29 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.01 -0.03 29 0 15 0
26FEB26 15.50 C 0.00 0.00 0.00 0.79 -0.03 29 0 0 0
26FEB26 16.00 C 0.70 0.70 0.70 0.61 -0.02 29 1 1 +1
26FEB26 16.50 C 0.00 0.00 0.00 0.46 -0.02 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.34 -0.01 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.06 - 29 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 5.37 -0.06 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.11 -0.09 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.65 -0.10 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.17 -0.07 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.71 -0.06 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.25 +0.02 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.83 -0.07 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.47 -0.10 31 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.12 -0.07 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.79 -0.06 31 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.46 -0.10 30 0 105 0
30MAR26 15.00 C 1.28 1.28 1.28 1.26 +0.01 32 15 135 +15
30MAR26 15.50 C 0.00 0.00 0.00 1.03 -0.01 31 0 304 0
30MAR26 16.00 C 0.00 0.00 0.00 0.84 +0.03 31 0 267 0
30MAR26 16.50 C 0.00 0.00 0.00 0.66 -0.03 31 0 20 0
30MAR26 17.00 C 0.56 0.57 0.55 0.56 +0.01 32 182 359 +182
30MAR26 17.50 C 0.46 0.46 0.46 0.44 0.00 32 16 67 +16
30MAR26 18.00 C 0.00 0.00 0.00 0.35 +0.01 32 0 136 0
30MAR26 18.50 C 0.00 0.00 0.00 0.27 0.00 32 0 142 0
30MAR26 19.00 C 0.00 0.00 0.00 0.21 0.00 32 0 41 0
30MAR26 19.50 C 0.22 0.22 0.22 0.16 0.00 31 2 12 +2
30MAR26 20.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 0.00 31 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 0.00 33 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 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 5.47 -0.07 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.26 -0.04 38 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.76 -0.06 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.31 -0.06 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.87 -0.05 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.44 -0.06 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.05 -0.07 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.68 -0.07 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.34 -0.05 31 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.04 -0.06 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.76 -0.03 31 0 9 0
29JUN26 15.00 C 1.50 1.50 1.50 1.51 -0.03 31 1 5 +1
29JUN26 15.50 C 0.00 0.00 0.00 1.28 -0.03 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.12 +0.01 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.92 -0.01 31 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.79 +0.02 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.66 +0.02 31 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.55 +0.02 31 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.46 +0.02 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.38 +0.02 31 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.31 +0.02 31 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 0.25 +0.01 31 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 0.00 31 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.48 -0.08 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.26 -0.04 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.79 -0.08 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.35 -0.04 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.93 -0.05 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.52 -0.05 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.15 -0.07 31 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.81 -0.06 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.40 -0.14 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.10 -0.14 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.83 -0.14 29 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 1.59 -0.13 29 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.38 -0.12 29 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.22 -0.08 30 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.03 -0.07 29 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.90 -0.07 30 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.78 -0.06 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.66 -0.06 30 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.56 -0.06 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.48 -0.05 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.41 -0.05 30 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.34 -0.05 30 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.25 -0.03 30 0 183 0
TOTAL CALL 986 16,044 +614
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 54 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,282 0
27NOV25 13.50 P 0.02 0.02 0.02 0.02 0.00 30 2 469 -2
27NOV25 14.00 P 0.04 0.05 0.04 0.06 0.00 29 14 475 -5
27NOV25 14.50 P 0.00 0.00 0.00 0.17 0.00 29 0 637 0
27NOV25 15.00 P 0.36 0.40 0.33 0.37 +0.01 28 126 445 -46
27NOV25 15.50 P 0.00 0.00 0.00 0.69 0.00 29 0 581 0
27NOV25 16.00 P 0.00 0.00 0.00 1.09 0.00 29 0 102 0
27NOV25 16.50 P 1.65 1.65 1.65 1.55 +0.01 29 1 187 -1
27NOV25 17.00 P 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 3.04 +0.04 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.54 +0.04 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.04 +0.04 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.54 +0.01 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.04 +0.01 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.04 +0.01 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.04 +0.01 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.04 +0.01 0 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 50 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 0.00 0.00 0.00 0.01 0.00 29 0 102 0
30DEC25 12.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 174 0
30DEC25 13.00 P 0.06 0.06 0.06 0.06 0.00 29 10 836 +10
30DEC25 13.50 P 0.00 0.00 0.00 0.12 -0.01 28 2 746 -2
30DEC25 14.00 P 0.21 0.21 0.21 0.23 -0.01 28 1 421 0
30DEC25 14.50 P 0.34 0.37 0.34 0.39 -0.01 28 13 248 +3
30DEC25 15.00 P 0.63 0.63 0.59 0.61 -0.03 28 43 713 -22
30DEC25 15.50 P 0.85 0.86 0.85 0.91 0.00 28 31 316 0
30DEC25 16.00 P 0.00 0.00 0.00 1.27 +0.01 29 0 368 0
30DEC25 16.50 P 0.00 0.00 0.00 1.66 -0.04 29 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 2.10 -0.03 29 0 278 0
30DEC25 17.50 P 0.00 0.00 0.00 2.56 0.00 29 0 1,815 0
30DEC25 18.00 P 0.00 0.00 0.00 3.06 +0.05 33 0 36 0
30DEC25 18.50 P 0.00 0.00 0.00 3.55 +0.05 35 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.06 +0.06 41 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.56 +0.03 44 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.06 +0.03 47 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.06 +0.03 53 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.06 +0.03 59 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.06 +0.03 65 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.06 +0.06 70 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.06 +0.06 75 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.06 +0.06 80 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.06 +0.06 84 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.06 +0.06 89 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.06 +0.06 93 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 0.00 30 0 4 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 0.00 30 0 145 0
29JAN26 12.50 P 0.07 0.07 0.07 0.08 0.00 30 24 113 +24
29JAN26 13.00 P 0.14 0.14 0.14 0.13 -0.01 29 2 287 -2
29JAN26 13.50 P 0.00 0.00 0.00 0.23 -0.01 29 0 52 0
29JAN26 14.00 P 0.00 0.00 0.00 0.36 -0.02 28 0 55 0
29JAN26 14.50 P 0.53 0.53 0.53 0.54 -0.02 28 20 30 0
29JAN26 15.00 P 0.80 0.80 0.80 0.77 -0.01 28 12 92 +12
29JAN26 15.50 P 0.00 0.00 0.00 1.07 -0.01 29 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.40 0.00 29 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.77 -0.01 29 0 2 0
29JAN26 17.00 P 0.00 0.00 0.00 2.18 0.00 29 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 2.65 +0.03 32 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.08 +0.07 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.55 -0.02 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.06 +0.06 34 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.56 +0.03 37 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 0.00 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.12 0.00 29 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.19 0.00 28 0 131 0
26FEB26 13.50 P 0.30 0.30 0.30 0.30 0.00 28 5 353 +5
26FEB26 14.00 P 0.00 0.00 0.00 0.44 0.00 28 0 40 0
26FEB26 14.50 P 0.00 0.00 0.00 0.64 0.00 28 0 0 0
26FEB26 15.00 P 0.88 0.88 0.88 0.88 +0.03 28 15 15 +15
26FEB26 15.50 P 0.00 0.00 0.00 1.17 +0.01 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.49 -0.01 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.85 +0.07 29 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.24 0.00 29 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.70 +0.08 31 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.11 +0.02 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.59 +0.02 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.07 +0.06 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.56 - 33 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 0.00 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 0.00 31 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 90 0
30MAR26 12.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 165 0
30MAR26 12.50 P 0.00 0.00 0.00 0.23 +0.02 31 0 94 0
30MAR26 13.00 P 0.00 0.00 0.00 0.33 +0.02 31 0 52 0
30MAR26 13.50 P 0.00 0.00 0.00 0.47 +0.03 31 0 55 0
30MAR26 14.00 P 0.00 0.00 0.00 0.64 +0.04 31 0 208 0
30MAR26 14.50 P 0.00 0.00 0.00 0.84 +0.04 31 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 1.10 +0.04 31 0 52 0
30MAR26 15.50 P 0.00 0.00 0.00 1.38 +0.08 31 0 136 0
30MAR26 16.00 P 0.00 0.00 0.00 1.69 -0.01 31 0 216 0
30MAR26 16.50 P 0.00 0.00 0.00 2.04 +0.09 32 0 197 0
30MAR26 17.00 P 0.00 0.00 0.00 2.40 -0.03 31 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.80 +0.13 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.17 +0.08 30 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 3.65 +0.08 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.10 +0.03 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.57 +0.04 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.06 +0.03 33 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 6.06 +0.03 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.07 +0.03 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.06 -0.02 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.07 +0.07 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.06 +0.06 51 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.06 +0.06 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.06 +0.06 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.06 +0.06 60 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.06 +0.06 63 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 +0.01 32 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.27 +0.02 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.38 +0.03 30 0 43 0
29JUN26 12.50 P 0.00 0.00 0.00 0.51 +0.04 30 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.67 +0.04 30 0 189 0
29JUN26 13.50 P 0.00 0.00 0.00 0.85 +0.04 30 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 1.07 +0.05 30 0 545 0
29JUN26 14.50 P 0.00 0.00 0.00 1.31 +0.05 30 0 194 0
29JUN26 15.00 P 0.00 0.00 0.00 1.62 +0.10 31 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 1.93 +0.12 31 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.25 +0.11 31 0 73 0
29JUN26 16.50 P 0.00 0.00 0.00 2.52 +0.06 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.88 +0.04 29 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.27 0.00 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.68 +0.05 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.10 +0.07 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.56 +0.08 30 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.99 +0.09 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.44 +0.11 30 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.35 +0.11 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.27 +0.09 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.22 +0.06 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.13 +0.02 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.10 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.02 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 -0.02 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 -0.02 29 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.37 -0.01 29 0 50 0
29SEP26 12.00 P 0.00 0.00 0.00 0.50 -0.02 30 0 19 0
29SEP26 12.50 P 0.68 0.68 0.68 0.66 0.00 30 100 10 -100
29SEP26 13.00 P 0.00 0.00 0.00 0.83 0.00 30 0 33 0
29SEP26 13.50 P 0.00 0.00 0.00 1.04 +0.01 30 0 94 0
29SEP26 14.00 P 1.28 1.28 1.28 1.24 0.00 29 4 125 0
29SEP26 14.50 P 0.00 0.00 0.00 1.49 0.00 29 0 200 0
29SEP26 15.00 P 0.00 0.00 0.00 1.76 -0.01 29 0 93 0
29SEP26 15.50 P 0.00 0.00 0.00 2.06 +0.03 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.40 +0.03 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.75 +0.07 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.11 +0.08 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.49 +0.06 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.88 +0.08 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.26 +0.06 29 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.67 +0.07 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.09 +0.06 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.56 +0.10 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.44 +0.06 30 0 0 0
TOTAL PUT 425 16,920 -111
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 102.00
14NOV25 77.50 C 0.00 0.00 0.00 24.52 -1.31 0 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 22.02 -1.31 0 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 19.52 -1.31 0 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 17.02 -1.31 0 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 14.53 -1.30 61 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 12.03 -1.31 50 0 0 0
14NOV25 92.50 C 0.00 0.00 0.00 9.53 -1.31 39 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 7.08 -1.29 43 0 82 0
14NOV25 97.50 C 4.10 4.15 4.10 4.77 -1.22 43 16 75 0
14NOV25 100.00 C 3.20 3.20 2.01 2.71 -1.25 40 48 155 +12
14NOV25 102.50 C 2.41 2.41 1.00 1.34 -0.75 42 1,268 1,453 -34
14NOV25 105.00 C 1.05 1.45 0.48 0.57 -0.48 43 687 2,336 -58
14NOV25 107.50 C 0.70 0.70 0.24 0.18 -0.23 43 143 1,276 -53
14NOV25 110.00 C 0.29 0.29 0.11 0.05 -0.08 44 233 1,757 +85
14NOV25 112.50 C 0.06 0.06 0.06 0.01 -0.03 43 10 865 +10
14NOV25 115.00 C 0.10 0.10 0.08 0.01 0.00 52 20 325 +10
14NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 99 0
14NOV25 120.00 C 0.03 0.03 0.02 0.01 0.00 68 119 282 +1
14NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
14NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
21NOV25 80.00 C 0.00 0.00 0.00 22.08 -1.26 48 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 19.58 -1.40 0 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 17.09 -1.30 41 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 14.60 -1.31 38 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 12.15 -1.29 39 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 9.78 -1.24 39 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 7.31 -1.40 32 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 5.36 -1.03 36 0 3 0
21NOV25 100.00 C 0.00 0.00 0.00 3.71 -0.88 37 0 30 0
21NOV25 102.50 C 2.35 2.35 1.86 2.41 -0.69 38 143 172 +122
21NOV25 105.00 C 1.60 1.68 1.20 1.50 -0.59 39 196 363 +100
21NOV25 107.50 C 1.51 1.51 0.80 0.88 -0.36 40 225 312 +219
21NOV25 110.00 C 0.88 0.88 0.52 0.46 -0.23 40 404 513 +303
21NOV25 112.50 C 0.65 0.65 0.35 0.22 -0.14 39 63 184 +63
21NOV25 115.00 C 0.00 0.00 0.00 0.10 -0.07 39 0 72 0
21NOV25 117.50 C 0.21 0.21 0.21 0.05 -0.03 40 5 72 +5
21NOV25 120.00 C 0.13 0.15 0.13 0.02 -0.02 40 4 158 +4
21NOV25 122.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
21NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
27NOV25 65.00 C 0.00 0.00 0.00 37.10 -1.20 0 0 1,053 0
27NOV25 67.50 C 0.00 0.00 0.00 34.60 -1.27 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 32.11 -1.31 54 0 36 0
27NOV25 72.50 C 0.00 0.00 0.00 29.61 -1.22 0 0 167 0
27NOV25 75.00 C 0.00 0.00 0.00 27.12 -1.27 49 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 24.62 -1.29 0 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 22.13 -1.29 41 0 9 0
27NOV25 82.50 C 0.00 0.00 0.00 19.65 -1.33 42 0 2 0
27NOV25 85.00 C 0.00 0.00 0.00 17.20 -1.28 43 0 96 0
27NOV25 87.50 C 0.00 0.00 0.00 14.79 -1.25 43 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 12.46 -1.20 43 0 535 0
27NOV25 92.50 C 0.00 0.00 0.00 10.05 -1.33 38 0 731 0
27NOV25 95.00 C 8.53 8.53 8.53 7.96 -1.10 38 1 4,409 0
27NOV25 97.50 C 0.00 0.00 0.00 6.20 -0.88 40 0 1,398 0
27NOV25 100.00 C 6.20 6.20 4.08 4.67 -0.75 41 542 6,722 +275
27NOV25 102.50 C 4.04 4.04 2.82 3.41 -0.63 41 988 6,477 +198
27NOV25 105.00 C 2.56 2.56 2.04 2.41 -0.49 42 5,342 13,115 +4,571
27NOV25 107.50 C 2.27 2.27 1.50 1.70 -0.42 43 174 4,215 -22
27NOV25 110.00 C 1.63 1.63 1.06 1.15 -0.27 43 2,610 12,444 +1,062
27NOV25 112.50 C 1.28 1.30 0.80 0.73 -0.18 43 236 2,743 -24
27NOV25 115.00 C 0.88 0.88 0.62 0.45 -0.12 43 555 14,765 -37
27NOV25 117.50 C 0.54 0.57 0.48 0.27 -0.07 43 465 5,747 +163
27NOV25 120.00 C 0.42 0.43 0.36 0.15 -0.05 43 133 10,876 -1
27NOV25 122.50 C 0.32 0.37 0.32 0.09 -0.02 43 52 4,260 +20
27NOV25 125.00 C 0.28 0.28 0.26 0.05 -0.02 43 4 2,980 -2
27NOV25 127.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 1,912 0
27NOV25 130.00 C 0.20 0.20 0.20 0.02 0.00 45 47 22,635 -2
27NOV25 132.50 C 0.14 0.14 0.14 0.01 0.00 45 3 5,543 -3
27NOV25 135.00 C 0.12 0.12 0.12 0.01 0.00 48 3 7,078 +3
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10,381 0
27NOV25 140.00 C 0.10 0.10 0.10 0.01 0.00 53 40 1,396 -40
27NOV25 142.50 C 0.08 0.09 0.07 0.01 0.00 56 130 12,280 +130
27NOV25 145.00 C 0.08 0.08 0.08 0.01 0.00 58 10 2,102 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 8,288 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,232 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 128 0
27NOV25 155.00 C 0.03 0.04 0.03 0.01 0.00 68 400 989 +400
27NOV25 157.50 C 0.04 0.04 0.04 0.01 0.00 71 26 428 +26
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,509 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 171 0
27NOV25 165.00 C 0.03 0.04 0.03 0.01 0.00 77 1,009 1,489 +954
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 80 0 122 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 82 0 297 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 86 0 130 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 90 0 152 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 92 0 34 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 98 0 111 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 103 0 152 0
27NOV25 200.00 C 0.00 0.00 0.00 0.01 0.00 105 0 533 0
30DEC25 50.00 C 0.00 0.00 0.00 52.13 -1.57 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 49.50 -1.78 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 47.02 -1.78 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 44.55 -1.80 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 42.17 -1.59 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 39.61 -1.55 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 37.10 -1.84 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 34.69 -1.77 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 32.36 -1.67 41 0 29 0
30DEC25 72.50 C 0.00 0.00 0.00 29.73 -1.87 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 27.14 -1.70 0 0 152 0
30DEC25 77.50 C 0.00 0.00 0.00 25.26 -1.46 48 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 22.42 -1.61 29 0 156 0
30DEC25 82.50 C 0.00 0.00 0.00 20.07 -1.61 33 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 18.16 -1.50 41 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 15.81 -1.40 38 0 62 0
30DEC25 90.00 C 0.00 0.00 0.00 13.80 -1.24 39 0 330 0
30DEC25 92.50 C 0.00 0.00 0.00 11.80 -1.37 38 0 1,023 0
30DEC25 95.00 C 10.36 10.36 10.00 10.20 -1.15 39 29 1,551 +6
30DEC25 97.50 C 0.00 0.00 0.00 8.59 -1.06 39 0 5,186 0
30DEC25 100.00 C 7.51 7.51 6.90 7.26 -0.90 40 5 8,497 +4
30DEC25 102.50 C 6.41 6.41 5.71 6.10 -0.88 40 82 12,167 +68
30DEC25 105.00 C 6.20 6.20 4.65 5.15 -0.62 41 3,608 13,783 +964
30DEC25 107.50 C 4.44 4.44 3.89 4.28 -0.56 42 44 2,856 +4
30DEC25 110.00 C 4.20 4.20 3.26 3.47 -0.57 42 2,110 22,141 +1,827
30DEC25 112.50 C 2.77 2.95 2.77 2.78 -0.49 42 25 6,071 0
30DEC25 115.00 C 2.58 2.63 2.35 2.21 -0.41 42 70 7,702 -18
30DEC25 117.50 C 2.30 2.30 2.00 1.74 -0.35 42 384 3,502 -212
30DEC25 120.00 C 2.20 2.20 1.71 1.35 -0.30 42 2,807 14,465 -2,369
30DEC25 122.50 C 1.69 1.69 1.46 1.05 -0.24 42 284 10,699 +82
30DEC25 125.00 C 1.60 1.60 1.33 0.80 -0.20 41 45 4,048 +3
30DEC25 127.50 C 1.15 1.17 1.15 0.61 -0.16 41 68 2,831 +34
30DEC25 130.00 C 1.10 1.10 1.02 0.46 -0.13 41 817 16,908 -699
30DEC25 132.50 C 0.98 0.98 0.98 0.35 -0.10 41 1,534 9,248 0
30DEC25 135.00 C 0.90 0.92 0.87 0.26 -0.08 41 118 31,471 -5
30DEC25 137.50 C 0.00 0.00 0.00 0.19 -0.07 41 0 44,678 0
30DEC25 140.00 C 0.00 0.00 0.00 0.14 -0.05 41 1,000 36,399 +1,000
30DEC25 142.50 C 0.00 0.00 0.00 0.11 -0.03 42 0 20,408 0
30DEC25 145.00 C 0.58 0.58 0.58 0.08 -0.03 42 3 28,407 -3
30DEC25 147.50 C 0.00 0.00 0.00 0.06 -0.02 42 750 38,185 0
30DEC25 150.00 C 0.48 0.58 0.48 0.04 -0.02 41 8 7,203 +4
30DEC25 152.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,227 0
30DEC25 155.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 10,164 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 854 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8,505 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10,392 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5,704 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,139 0
30DEC25 170.00 C 0.30 0.30 0.30 0.01 0.00 46 30 4,010 +30
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,798 0
30DEC25 175.00 C 0.25 0.25 0.25 0.01 0.00 49 2 2,913 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 925 0
30DEC25 180.00 C 0.22 0.22 0.22 0.01 0.00 51 40 1,421 +40
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 346 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 327 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,116 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,629 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10,555 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 58 0 4,202 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8,084 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4,007 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,273 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,031 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,464 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,121 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 70 0 154 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 72 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 74 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 75 0 84 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 77 0 363 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 78 0 145 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 80 0 51 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 81 0 70 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 83 0 34 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 84 0 34 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 85 0 63 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 88 0 134 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 89 0 490 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 91 0 829 0
29JAN26 50.00 C 0.00 0.00 0.00 52.38 -1.58 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 49.90 -1.40 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 47.42 -1.50 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 44.55 -1.91 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 42.47 -1.45 41 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 39.65 -1.92 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 37.32 -1.92 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 34.90 -1.74 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 32.42 -1.89 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 30.03 -1.95 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 27.70 -1.55 34 0 2 0
29JAN26 77.50 C 0.00 0.00 0.00 25.26 -1.83 32 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 23.03 -1.83 35 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 21.19 -1.21 40 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 19.06 -1.17 40 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 17.07 -1.12 40 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 15.20 -0.99 40 0 798 0
29JAN26 92.50 C 0.00 0.00 0.00 13.45 -0.93 40 0 993 0
29JAN26 95.00 C 0.00 0.00 0.00 11.83 -0.86 40 0 974 0
29JAN26 97.50 C 0.00 0.00 0.00 10.11 -0.77 39 0 2,316 0
29JAN26 100.00 C 9.15 9.15 8.21 8.81 -0.96 39 244 2,966 +135
29JAN26 102.50 C 7.99 7.99 7.99 7.62 -0.78 39 5 2,139 0
29JAN26 105.00 C 7.25 7.25 6.30 6.60 -0.64 40 15 4,987 0
29JAN26 107.50 C 0.00 0.00 0.00 5.73 -0.65 40 0 581 0
29JAN26 110.00 C 5.51 5.51 4.75 4.96 -0.47 41 12 685 +9
29JAN26 112.50 C 4.20 4.20 4.12 4.18 -0.41 40 5 285 +2
29JAN26 115.00 C 3.57 3.59 3.57 3.51 -0.36 40 40 899 +40
29JAN26 117.50 C 3.22 3.22 3.22 2.93 -0.31 40 2 248 0
29JAN26 120.00 C 2.97 2.97 2.77 2.43 -0.27 40 53 613 +7
29JAN26 122.50 C 0.00 0.00 0.00 2.01 -0.23 40 0 301 0
29JAN26 125.00 C 2.39 2.39 2.18 1.66 -0.19 40 99 580 0
29JAN26 127.50 C 2.12 2.12 1.98 1.36 -0.16 40 124 1,067 +64
29JAN26 130.00 C 1.79 1.91 1.79 1.11 -0.13 40 66 427 +41
29JAN26 132.50 C 1.63 1.63 1.63 0.90 -0.11 40 68 124 +34
29JAN26 135.00 C 1.49 1.49 1.49 0.73 -0.09 40 10 148 +10
29JAN26 137.50 C 0.00 0.00 0.00 0.59 -0.07 40 0 138 0
29JAN26 140.00 C 1.31 1.31 1.31 0.47 -0.06 40 5 252 -5
29JAN26 142.50 C 1.25 1.25 1.15 0.38 -0.05 40 6,103 8,233 +6,097
29JAN26 145.00 C 1.19 1.19 1.12 0.30 -0.04 40 4,999 10,035 +4,999
29JAN26 147.50 C 1.10 1.11 1.03 0.24 -0.03 40 6,249 15,219 +6,215
29JAN26 150.00 C 1.06 1.06 0.98 0.19 -0.03 40 2,508 12,082 +2,504
29JAN26 152.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 3,003 0
29JAN26 155.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 4,004 0
29JAN26 157.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 30 0
29JAN26 162.50 C 0.68 0.68 0.68 0.06 -0.01 40 1 31 0
29JAN26 165.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 10 0
29JAN26 167.50 C 0.00 0.00 0.00 0.04 0.00 40 0 5 0
29JAN26 170.00 C 0.00 0.00 0.00 0.03 0.00 40 0 269 0
29JAN26 172.50 C 0.00 0.00 0.00 0.02 0.00 40 0 40 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 180.00 C 0.50 0.50 0.50 0.01 0.00 40 34 211 +34
26FEB26 70.00 C 0.00 0.00 0.00 32.67 -1.70 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 30.32 -1.78 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 28.02 -1.67 33 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 25.96 -1.54 37 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 23.71 -1.60 37 0 5 0
26FEB26 82.50 C 0.00 0.00 0.00 21.51 -1.65 36 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 19.58 -1.47 37 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 17.99 -1.11 39 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 16.20 -1.10 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 14.52 -1.13 39 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 12.96 -1.08 39 0 0 0
26FEB26 97.50 C 11.14 11.15 11.14 11.26 -0.91 38 60 61 +60
26FEB26 100.00 C 9.65 9.65 9.65 9.99 -0.85 38 20 504 +20
26FEB26 102.50 C 8.97 8.97 8.65 8.84 -0.77 39 21 578 +21
26FEB26 105.00 C 7.39 7.39 7.39 7.80 -0.69 39 12 515 +9
26FEB26 107.50 C 6.86 6.86 6.78 6.92 -0.68 39 400 550 +370
26FEB26 110.00 C 5.78 5.78 5.78 6.13 -0.61 40 30 3,571 0
26FEB26 112.50 C 0.00 0.00 0.00 5.35 -0.63 40 0 110 0
26FEB26 115.00 C 4.61 4.74 4.52 4.62 -0.67 40 10 299 +1
26FEB26 117.50 C 0.00 0.00 0.00 3.98 -0.61 40 0 290 0
26FEB26 120.00 C 4.10 4.10 3.65 3.42 -0.55 40 191 262 -88
26FEB26 122.50 C 3.32 3.32 3.32 2.92 -0.51 40 3 3 +3
26FEB26 125.00 C 0.00 0.00 0.00 2.49 -0.46 40 0 665 0
26FEB26 127.50 C 2.88 2.88 2.88 2.12 -0.41 40 30 62 +28
26FEB26 130.00 C 2.62 2.62 2.41 1.80 -0.36 40 77 73 +39
26FEB26 132.50 C 0.00 0.00 0.00 1.52 -0.32 40 0 36 0
26FEB26 135.00 C 0.00 0.00 0.00 1.28 -0.29 39 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 1.08 -0.25 39 0 4 0
26FEB26 140.00 C 0.00 0.00 0.00 0.90 -0.23 39 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.76 -0.20 39 0 30 0
26FEB26 145.00 C 0.00 0.00 0.00 0.63 -0.18 39 0 0 0
26FEB26 147.50 C 1.34 1.34 1.34 0.53 -0.15 39 34 98 +34
26FEB26 150.00 C 0.00 0.00 0.00 0.44 -0.13 39 0 65 0
26FEB26 152.50 C 1.21 1.21 1.21 0.37 -0.11 39 34 64 +34
26FEB26 155.00 C 0.00 0.00 0.00 0.30 -0.10 39 0 30 0
26FEB26 157.50 C 0.00 0.00 0.00 0.25 -0.09 39 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.21 -0.07 39 0 7 0
26FEB26 162.50 C 0.00 0.00 0.00 0.17 -0.06 39 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.14 -0.06 39 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 40 0
30MAR26 50.00 C 0.00 0.00 0.00 52.38 -1.67 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 50.17 -1.65 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 47.59 -1.62 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 45.01 -1.87 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.74 -1.71 0 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 40.19 -1.85 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 37.83 -1.83 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 35.52 -1.83 33 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 33.19 -1.71 34 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 31.07 -1.65 38 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 29.61 -0.90 46 0 50 0
30MAR26 77.50 C 0.00 0.00 0.00 26.78 -1.58 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.59 -1.65 38 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 22.70 -1.52 39 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 20.74 -1.58 38 0 1,032 0
30MAR26 87.50 C 0.00 0.00 0.00 19.19 -1.27 40 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 17.65 -1.08 41 0 10 0
30MAR26 92.50 C 0.00 0.00 0.00 16.07 -1.04 41 0 93 0
30MAR26 95.00 C 0.00 0.00 0.00 14.31 -1.28 40 0 241 0
30MAR26 97.50 C 0.00 0.00 0.00 12.80 -0.93 39 0 9,469 0
30MAR26 100.00 C 12.90 12.90 11.38 11.64 -0.96 40 43 4,934 -15
30MAR26 102.50 C 10.32 10.62 10.32 10.62 -0.85 40 4 5,435 +3
30MAR26 105.00 C 9.24 9.42 9.24 9.59 -0.55 41 76 14,829 +76
30MAR26 107.50 C 0.00 0.00 0.00 8.66 -0.55 41 0 1,718 0
30MAR26 110.00 C 8.04 8.04 8.04 7.85 -0.68 41 11 9,796 -11
30MAR26 112.50 C 6.85 6.85 6.85 7.08 -0.68 42 1 1,196 +1
30MAR26 115.00 C 6.40 6.40 6.35 6.30 -0.65 42 2 2,505 +2
30MAR26 117.50 C 6.05 6.05 5.83 5.59 -0.60 41 11 1,830 0
30MAR26 120.00 C 5.40 5.40 5.26 4.95 -0.56 41 17 10,604 +17
30MAR26 122.50 C 4.72 4.72 4.72 4.38 -0.52 41 100 878 +49
30MAR26 125.00 C 4.25 4.25 4.25 3.86 -0.48 41 6 6,107 +6
30MAR26 127.50 C 0.00 0.00 0.00 3.41 -0.43 41 0 2,412 0
30MAR26 130.00 C 4.23 4.23 3.90 3.00 -0.40 41 22 4,131 +1
30MAR26 132.50 C 0.00 0.00 0.00 2.63 -0.37 41 0 589 0
30MAR26 135.00 C 3.03 3.20 3.03 2.31 -0.33 41 29 13,400 +29
30MAR26 137.50 C 0.00 0.00 0.00 2.02 -0.30 41 0 821 0
30MAR26 140.00 C 2.78 2.87 2.70 1.77 -0.27 41 17 10,556 0
30MAR26 142.50 C 2.56 2.56 2.56 1.54 -0.25 41 1 365 0
30MAR26 145.00 C 2.31 2.31 2.30 1.35 -0.22 41 35 4,726 +1
30MAR26 147.50 C 2.22 2.22 2.22 1.17 -0.21 41 107 1,255 0
30MAR26 150.00 C 2.07 2.07 2.07 1.02 -0.18 41 784 8,546 +716
30MAR26 152.50 C 2.00 2.00 2.00 0.89 -0.16 41 34 1,914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.77 -0.15 41 0 1,001 0
30MAR26 157.50 C 1.80 1.80 1.80 0.67 -0.13 41 1 1,853 +1
30MAR26 160.00 C 0.00 0.00 0.00 0.58 -0.12 41 0 5,434 0
30MAR26 162.50 C 0.00 0.00 0.00 0.50 -0.11 41 0 8,149 0
30MAR26 165.00 C 1.46 1.49 1.46 0.44 -0.09 41 1,161 1,405 +1,134
30MAR26 167.50 C 0.00 0.00 0.00 0.38 -0.08 41 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.33 -0.07 41 0 2,195 0
30MAR26 172.50 C 0.00 0.00 0.00 0.28 -0.07 41 0 357 0
30MAR26 175.00 C 1.20 1.25 1.20 0.24 -0.06 41 60 16,921 +40
30MAR26 177.50 C 0.00 0.00 0.00 0.21 -0.05 41 0 173 0
30MAR26 180.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.16 -0.04 41 0 257 0
30MAR26 185.00 C 1.01 1.01 1.01 0.14 -0.03 41 5 264 +5
30MAR26 187.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 97 0
30MAR26 190.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 649 0
30MAR26 192.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 80 0
30MAR26 197.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 171 0
30MAR26 200.00 C 0.76 0.76 0.76 0.06 -0.01 41 70 2,473 0
30MAR26 205.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 430 0
30MAR26 210.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 494 0
30MAR26 215.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 887 0
30MAR26 220.00 C 0.59 0.59 0.59 0.01 -0.01 39 34 279 -12
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 234 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 183 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 47 0 41 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 51 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 52 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 53 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 55 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 56 0 275 0
29JUN26 50.00 C 0.00 0.00 0.00 53.25 -1.65 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 50.80 -1.74 40 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 48.46 -1.75 41 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 46.27 -1.83 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 43.84 -1.85 41 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 41.59 -1.83 42 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 39.39 -1.77 42 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 37.22 -1.75 42 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 35.10 -1.72 41 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 33.24 -1.61 43 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 30.97 -1.74 41 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 29.10 -1.73 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.17 -1.65 41 0 2,249 0
29JUN26 82.50 C 0.00 0.00 0.00 25.49 -1.48 41 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 23.75 -1.49 41 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 22.13 -1.36 41 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 20.56 -1.15 41 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 19.08 -1.11 41 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 17.69 -1.06 41 0 382 0
29JUN26 97.50 C 17.42 17.42 17.42 16.40 -1.02 41 2 742 0
29JUN26 100.00 C 0.00 0.00 0.00 15.24 -0.96 41 0 2,530 0
29JUN26 102.50 C 0.00 0.00 0.00 14.29 -0.76 42 0 2,627 0
29JUN26 105.00 C 12.75 12.84 12.75 12.75 -1.17 40 31 11,509 0
29JUN26 107.50 C 12.21 12.21 12.21 12.28 -0.84 42 12 565 0
29JUN26 110.00 C 11.61 11.61 11.09 11.39 -0.89 42 250 3,711 +100
29JUN26 112.50 C 10.70 10.70 10.70 10.49 -0.84 42 60 566 +3
29JUN26 115.00 C 0.00 0.00 0.00 9.65 -0.78 42 0 1,844 0
29JUN26 117.50 C 0.00 0.00 0.00 8.86 -0.78 42 0 902 0
29JUN26 120.00 C 8.45 8.45 8.45 8.14 -0.74 42 1 5,142 0
29JUN26 122.50 C 7.90 7.90 7.90 7.47 -0.70 42 3 948 0
29JUN26 125.00 C 0.00 0.00 0.00 6.85 -0.66 42 0 5,501 0
29JUN26 127.50 C 6.78 6.78 6.78 6.27 -0.63 41 80 902 +80
29JUN26 130.00 C 6.39 6.50 6.30 5.74 -0.60 41 252 7,665 -198
29JUN26 132.50 C 0.00 0.00 0.00 5.25 -0.57 41 0 756 0
29JUN26 135.00 C 5.58 5.58 5.58 4.80 -0.54 41 3 2,136 0
29JUN26 137.50 C 0.00 0.00 0.00 4.39 -0.51 41 0 421 0
29JUN26 140.00 C 5.01 5.01 5.01 4.01 -0.48 41 1 685 +1
29JUN26 142.50 C 0.00 0.00 0.00 3.66 -0.45 41 0 219 0
29JUN26 145.00 C 0.00 0.00 0.00 3.34 -0.42 41 0 2,080 0
29JUN26 147.50 C 0.00 0.00 0.00 3.05 -0.40 41 0 410 0
29JUN26 150.00 C 0.00 0.00 0.00 2.78 -0.37 41 0 2,687 0
29JUN26 152.50 C 0.00 0.00 0.00 2.53 -0.35 41 0 141 0
29JUN26 155.00 C 3.52 3.52 3.52 2.31 -0.33 41 4 270 -4
29JUN26 157.50 C 0.00 0.00 0.00 2.10 -0.31 41 0 391 0
29JUN26 160.00 C 3.20 3.24 3.20 1.92 -0.28 41 5 263 -5
29JUN26 162.50 C 0.00 0.00 0.00 1.75 -0.26 41 0 228 0
29JUN26 165.00 C 0.00 0.00 0.00 1.59 -0.25 41 0 185 0
29JUN26 167.50 C 2.90 2.90 2.90 1.45 -0.23 41 1 801 +1
29JUN26 170.00 C 0.00 0.00 0.00 1.32 -0.21 41 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 1.16 -0.24 41 0 196 0
29JUN26 175.00 C 0.00 0.00 0.00 1.09 -0.19 41 0 234 0
29JUN26 177.50 C 0.00 0.00 0.00 0.99 -0.18 41 0 214 0
29JUN26 180.00 C 0.00 0.00 0.00 0.90 -0.16 41 0 288 0
29JUN26 182.50 C 2.16 2.16 2.05 0.80 -0.14 41 21 197 +1
29JUN26 185.00 C 0.00 0.00 0.00 0.75 -0.14 41 0 135 0
29JUN26 187.50 C 0.00 0.00 0.00 0.68 -0.13 41 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.62 -0.12 41 0 233 0
29JUN26 192.50 C 0.00 0.00 0.00 0.54 -0.13 41 0 215 0
29JUN26 195.00 C 0.00 0.00 0.00 0.49 -0.12 41 0 324 0
29JUN26 197.50 C 0.00 0.00 0.00 0.45 -0.11 41 0 272 0
29JUN26 200.00 C 0.00 0.00 0.00 0.42 -0.09 41 0 2,104 0
29SEP26 50.00 C 54.00 54.00 54.00 53.97 -1.58 44 1 8 +1
29SEP26 52.50 C 0.00 0.00 0.00 51.80 -1.74 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.55 -1.69 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.35 -1.66 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.25 -1.56 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.87 -1.95 42 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 40.94 -1.73 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.79 -1.82 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.99 -1.60 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.06 -1.57 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.93 -1.28 41 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 31.28 -1.41 42 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 29.40 -1.54 41 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 27.72 -1.51 41 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 26.12 -1.54 41 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 24.61 -1.52 41 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.15 -1.45 41 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 21.77 -1.40 41 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 21.16 -0.79 43 0 278 0
29SEP26 97.50 C 0.00 0.00 0.00 19.28 -1.27 41 0 396 0
29SEP26 100.00 C 18.10 18.50 18.10 18.50 -0.89 42 35 1,856 +34
29SEP26 102.50 C 0.00 0.00 0.00 17.35 -0.25 42 2 1,990 0
29SEP26 105.00 C 15.67 15.67 15.67 16.57 -0.89 43 2 657 -2
29SEP26 107.50 C 0.00 0.00 0.00 15.13 -0.73 42 0 174 0
29SEP26 110.00 C 0.00 0.00 0.00 14.39 -0.91 42 0 1,778 0
29SEP26 112.50 C 13.64 13.64 13.64 13.56 -0.89 42 1 260 -1
29SEP26 115.00 C 0.00 0.00 0.00 12.81 -0.86 43 0 264 0
29SEP26 117.50 C 0.00 0.00 0.00 12.12 -0.70 43 0 528 0
29SEP26 120.00 C 11.47 11.47 11.43 11.50 -0.53 43 23 935 +22
29SEP26 122.50 C 10.62 10.62 10.62 10.72 -0.56 43 22 779 0
29SEP26 125.00 C 10.15 10.15 10.15 10.05 -0.52 43 1 1,179 0
29SEP26 127.50 C 0.00 0.00 0.00 9.60 -0.30 44 0 194 0
29SEP26 130.00 C 9.60 9.60 9.36 9.00 -0.28 43 3 2,177 +2
TOTAL CALL 55,228 958,672 +32,015
14NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 106 0
14NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 219 0
14NOV25 92.50 P 0.06 0.06 0.05 0.01 0.00 44 32 131 +32
14NOV25 95.00 P 0.06 0.15 0.06 0.06 +0.02 44 78 357 +67
14NOV25 97.50 P 0.16 0.50 0.16 0.25 +0.09 43 341 716 +172
14NOV25 100.00 P 0.36 1.34 0.36 0.80 +0.27 44 546 2,844 +203
14NOV25 102.50 P 0.95 2.60 0.95 1.91 +0.55 44 541 1,905 +466
14NOV25 105.00 P 3.39 3.90 3.39 3.63 +0.87 46 37 151 +37
14NOV25 107.50 P 5.60 5.60 5.60 5.82 +1.12 52 1 133 0
14NOV25 110.00 P 7.88 7.88 7.88 8.27 +1.47 64 4 36 -4
14NOV25 112.50 P 0.00 0.00 0.00 10.82 +1.61 81 0 2 0
14NOV25 115.00 P 0.00 0.00 0.00 13.34 +1.64 96 0 1 0
14NOV25 117.50 P 0.00 0.00 0.00 15.82 +1.62 107 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 18.32 +1.62 118 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 20.81 +1.61 129 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 23.31 +1.51 140 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 42 0
21NOV25 92.50 P 0.26 0.34 0.24 0.19 +0.06 39 83 88 +82
21NOV25 95.00 P 0.35 0.58 0.35 0.46 +0.14 40 135 172 +134
21NOV25 97.50 P 0.79 1.28 0.79 0.96 +0.25 40 306 453 +270
21NOV25 100.00 P 1.59 2.26 1.46 1.76 +0.44 40 201 422 +157
21NOV25 102.50 P 2.72 3.20 2.72 2.98 +0.61 40 62 112 +1
21NOV25 105.00 P 4.25 5.00 4.25 4.55 +0.81 41 5 6 +1
21NOV25 107.50 P 0.00 0.00 0.00 6.45 +0.99 43 0 2 0
21NOV25 110.00 P 0.00 0.00 0.00 8.62 +1.12 46 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 10.82 +1.07 46 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 13.34 +1.54 54 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 15.82 +1.60 60 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 18.32 +1.62 67 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 21.12 +1.92 84 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 23.39 +1.59 82 0 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 0.05 0.05 0.05 0.01 0.00 54 10 1,106 -10
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 0.09 0.01 0.00 44 1 964 -1
27NOV25 82.50 P 0.12 0.13 0.11 0.03 +0.01 44 12 896 -4
27NOV25 85.00 P 0.17 0.17 0.17 0.07 +0.03 43 6 2,681 0
27NOV25 87.50 P 0.28 0.28 0.24 0.16 +0.06 43 75 2,234 -1
27NOV25 90.00 P 0.23 0.45 0.23 0.32 +0.10 43 326 15,714 +128
27NOV25 92.50 P 0.54 0.70 0.54 0.62 +0.18 43 481 9,137 +22
27NOV25 95.00 P 0.71 1.25 0.65 1.06 +0.25 43 1,228 13,565 -52
27NOV25 97.50 P 1.28 2.06 1.28 1.77 +0.39 43 430 8,384 -50
27NOV25 100.00 P 2.15 3.15 2.15 2.75 +0.65 44 1,859 23,833 -354
27NOV25 102.50 P 3.80 4.33 3.80 3.99 +0.70 44 38 3,385 -25
27NOV25 105.00 P 5.68 5.68 5.68 5.50 +0.86 45 34 12,442 0
27NOV25 107.50 P 0.00 0.00 0.00 7.26 +0.97 45 2 4,945 -1
27NOV25 110.00 P 8.70 10.03 8.70 9.24 +1.18 47 101 19,096 +68
27NOV25 112.50 P 0.00 0.00 0.00 11.41 +1.49 49 0 1,808 0
27NOV25 115.00 P 0.00 0.00 0.00 13.72 +1.24 52 0 1,648 0
27NOV25 117.50 P 0.00 0.00 0.00 15.82 +0.97 48 0 3,243 0
27NOV25 120.00 P 0.00 0.00 0.00 18.60 +1.30 61 0 6,724 0
27NOV25 122.50 P 0.00 0.00 0.00 21.12 +1.89 67 0 2,195 0
27NOV25 125.00 P 0.00 0.00 0.00 23.43 +1.41 67 0 618 0
27NOV25 127.50 P 0.00 0.00 0.00 25.76 +1.29 66 0 105 0
27NOV25 130.00 P 0.00 0.00 0.00 28.53 +1.82 80 0 20 0
27NOV25 132.50 P 0.00 0.00 0.00 30.86 +1.41 79 0 83 0
27NOV25 135.00 P 0.00 0.00 0.00 33.29 +1.29 80 0 163 0
27NOV25 137.50 P 0.00 0.00 0.00 36.03 +1.82 94 0 67 0
27NOV25 140.00 P 0.00 0.00 0.00 38.42 +1.71 94 0 18 0
27NOV25 142.50 P 0.00 0.00 0.00 41.09 +1.74 104 0 8 0
27NOV25 145.00 P 0.00 0.00 0.00 43.52 +1.67 106 0 9 0
27NOV25 147.50 P 0.00 0.00 0.00 46.02 +1.67 110 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 48.35 +1.50 106 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 50.90 +1.49 112 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 53.58 +1.68 123 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 56.08 +1.88 127 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 58.58 +1.79 130 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 60.90 +1.41 126 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 63.40 +1.55 130 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 66.08 +1.88 140 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 68.28 +1.43 129 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 71.08 +1.88 147 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 73.51 +1.81 147 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 76.08 +1.63 153 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 78.51 +1.66 153 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 81.01 +1.66 156 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 83.58 +1.80 162 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 86.01 +1.56 162 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 88.58 +1.88 168 0 0 0
27NOV25 192.50 P 0.00 0.00 0.00 91.01 +1.81 168 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 93.51 +1.66 170 0 0 0
27NOV25 197.50 P 0.00 0.00 0.00 96.01 +1.74 173 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 98.58 +1.73 179 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 63 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 846 0
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 44 0 604 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 289 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 0.00 42 0 485 0
30DEC25 72.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 314 0
30DEC25 75.00 P 0.32 0.32 0.32 0.10 +0.01 41 1 748 0
30DEC25 77.50 P 0.45 0.45 0.45 0.18 +0.02 41 2 1,615 0
30DEC25 80.00 P 0.53 0.53 0.49 0.31 +0.04 41 32 2,969 +10
30DEC25 82.50 P 0.65 0.72 0.65 0.50 +0.06 41 82 4,924 -24
30DEC25 85.00 P 0.98 0.99 0.90 0.77 +0.08 41 61 7,788 +50
30DEC25 87.50 P 1.00 1.34 1.00 1.15 +0.12 42 92 4,559 +36
30DEC25 90.00 P 1.31 1.86 1.31 1.65 +0.17 42 242 24,899 +45
30DEC25 92.50 P 1.81 2.40 1.81 2.26 +0.27 41 174 6,843 +48
30DEC25 95.00 P 2.80 3.26 2.80 3.02 +0.34 41 169 18,112 +46
30DEC25 97.50 P 3.35 4.12 3.35 3.98 +0.46 42 87 12,517 +40
30DEC25 100.00 P 4.30 5.51 4.30 5.09 +0.64 42 460 25,410 +205
30DEC25 102.50 P 6.35 6.35 6.35 6.35 +0.63 42 39 14,323 +11
30DEC25 105.00 P 8.20 8.20 8.20 7.88 +0.77 43 10 7,570 -6
30DEC25 107.50 P 0.00 0.00 0.00 9.50 +0.90 43 2 3,361 +2
30DEC25 110.00 P 11.64 11.64 11.45 11.26 +0.81 44 20 29,894 0
30DEC25 112.50 P 0.00 0.00 0.00 13.14 +0.87 44 0 6,800 0
30DEC25 115.00 P 15.54 15.54 15.54 15.14 +0.92 45 20 7,672 -20
30DEC25 117.50 P 0.00 0.00 0.00 17.28 +1.02 46 0 3,736 0
30DEC25 120.00 P 20.18 20.18 20.18 19.48 +1.08 47 2,530 30,901 -2,500
30DEC25 122.50 P 22.49 22.49 22.47 21.76 +1.11 49 30 4,774 -30
30DEC25 125.00 P 0.00 0.00 0.00 24.12 +1.17 50 0 5,114 0
30DEC25 127.50 P 0.00 0.00 0.00 26.53 +1.21 53 0 1,588 0
30DEC25 130.00 P 0.00 0.00 0.00 28.99 +1.58 55 700 9,541 -700
30DEC25 132.50 P 32.20 32.20 32.20 31.39 +1.57 57 1,504 582 -1,500
30DEC25 135.00 P 0.00 0.00 0.00 33.77 +1.57 58 0 3,116 0
30DEC25 137.50 P 0.00 0.00 0.00 36.39 +1.59 62 0 344 0
30DEC25 140.00 P 0.00 0.00 0.00 38.58 +1.70 61 1,000 14,139 -1,000
30DEC25 142.50 P 0.00 0.00 0.00 41.23 +1.61 66 0 495 0
30DEC25 145.00 P 0.00 0.00 0.00 43.65 +1.61 67 0 836 0
30DEC25 147.50 P 0.00 0.00 0.00 46.11 +1.63 68 750 406 -661
30DEC25 150.00 P 0.00 0.00 0.00 48.35 +1.50 66 0 1,346 0
30DEC25 152.50 P 0.00 0.00 0.00 50.90 +1.49 69 0 616 0
30DEC25 155.00 P 0.00 0.00 0.00 53.58 +1.68 75 0 67 0
30DEC25 157.50 P 0.00 0.00 0.00 56.08 +1.69 77 0 72 0
30DEC25 160.00 P 0.00 0.00 0.00 58.58 +1.70 79 0 1,330 0
30DEC25 162.50 P 0.00 0.00 0.00 60.90 +1.41 77 0 371 0
30DEC25 165.00 P 0.00 0.00 0.00 63.40 +1.55 79 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 66.08 +1.82 85 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 68.28 +1.43 80 0 1,194 0
30DEC25 172.50 P 0.00 0.00 0.00 71.08 +1.88 89 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 73.51 +1.81 89 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 76.08 +1.58 93 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 78.51 +1.61 93 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 81.01 +1.63 95 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 83.58 +1.80 98 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 86.01 +1.56 98 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 88.58 +1.88 101 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 91.01 +1.81 101 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 93.51 +1.66 103 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 96.01 +1.61 105 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 98.58 +1.68 108 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 103.40 +1.53 107 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 108.39 +1.55 109 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 113.40 +1.58 113 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 118.26 +1.56 110 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 123.25 +1.55 113 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 128.51 +1.70 124 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 133.24 +1.54 118 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 138.23 +1.53 120 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 143.40 +1.70 128 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 148.39 +1.69 130 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 153.23 +1.45 127 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 158.02 +1.32 116 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 163.24 +1.54 132 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 168.39 +1.64 139 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 173.25 +1.55 137 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 178.37 +1.67 143 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 183.37 +1.67 145 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 188.39 +1.69 148 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 193.39 +1.69 150 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 198.27 +1.57 148 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.14 0.14 0.14 0.01 0.00 41 4 10 +4
29JAN26 62.50 P 0.16 0.16 0.16 0.02 0.00 40 4 4 +4
29JAN26 65.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 2 0
29JAN26 67.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 10 0
29JAN26 70.00 P 0.35 0.35 0.35 0.12 +0.02 40 2 23 +2
29JAN26 72.50 P 0.42 0.42 0.42 0.20 +0.04 40 1 75 +1
29JAN26 75.00 P 0.51 0.55 0.51 0.32 +0.06 40 3 729 +1
29JAN26 77.50 P 0.00 0.00 0.00 0.49 +0.09 40 0 591 0
29JAN26 80.00 P 0.00 0.00 0.00 0.73 +0.13 40 0 6,400 0
29JAN26 82.50 P 1.12 1.12 1.12 1.05 +0.17 40 34 1,009 +34
29JAN26 85.00 P 1.49 1.60 1.49 1.45 +0.20 40 50 1,791 +16
29JAN26 87.50 P 1.92 1.92 1.92 1.96 +0.25 40 34 1,936 0
29JAN26 90.00 P 2.51 2.68 2.51 2.57 +0.29 40 61 2,810 +31
29JAN26 92.50 P 3.28 3.28 3.28 3.29 +0.34 40 2 5,491 +2
29JAN26 95.00 P 4.31 4.42 4.25 4.14 +0.49 40 44 2,137 +32
29JAN26 97.50 P 5.33 5.47 5.33 5.15 +0.52 40 120 2,388 +90
29JAN26 100.00 P 6.09 6.60 6.09 6.34 +0.69 40 213 5,264 +171
29JAN26 102.50 P 7.82 7.93 7.82 7.65 +0.72 40 31 2,003 +31
29JAN26 105.00 P 0.00 0.00 0.00 9.13 +0.93 41 0 1,198 0
29JAN26 107.50 P 0.00 0.00 0.00 10.77 +0.84 41 0 457 0
29JAN26 110.00 P 0.00 0.00 0.00 12.43 +0.86 42 0 285 0
29JAN26 112.50 P 0.00 0.00 0.00 14.27 +0.95 42 0 14 0
29JAN26 115.00 P 0.00 0.00 0.00 15.70 +0.54 40 0 106 0
29JAN26 117.50 P 0.00 0.00 0.00 17.65 +1.02 40 0 35 0
29JAN26 120.00 P 0.00 0.00 0.00 20.28 +1.12 44 0 111 0
29JAN26 122.50 P 0.00 0.00 0.00 22.44 +1.13 45 0 60 0
29JAN26 125.00 P 0.00 0.00 0.00 24.69 +1.35 46 0 97 0
29JAN26 127.50 P 0.00 0.00 0.00 26.98 +1.20 47 0 186 0
29JAN26 130.00 P 0.00 0.00 0.00 29.35 +1.24 48 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 31.74 +1.25 50 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 34.20 +1.36 52 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 36.67 +1.53 54 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 39.19 +1.70 57 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 41.66 +1.79 58 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 44.05 +1.80 59 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 46.28 +1.80 58 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 48.80 +1.95 60 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 51.30 +1.89 62 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 53.66 +1.76 62 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 56.31 +1.92 66 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 58.66 +1.78 66 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 61.28 +1.79 69 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 63.70 +1.85 70 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 66.28 +2.02 73 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 68.78 +1.93 74 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 71.28 +2.06 76 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 73.78 +2.06 77 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 76.20 +1.70 78 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 78.78 +1.88 80 0 0 0
26FEB26 70.00 P 0.49 0.49 0.49 0.26 0.00 39 1 9 +1
26FEB26 72.50 P 0.65 0.65 0.65 0.40 +0.02 39 2 36 +2
26FEB26 75.00 P 0.00 0.00 0.00 0.59 +0.02 40 0 2 0
26FEB26 77.50 P 0.00 0.00 0.00 0.84 +0.03 39 0 40 0
26FEB26 80.00 P 1.25 1.34 1.25 1.17 +0.05 39 134 423 +50
26FEB26 82.50 P 1.72 1.72 1.67 1.56 +0.07 39 192 392 +64
26FEB26 85.00 P 2.15 2.20 2.15 2.08 +0.19 40 36 793 +34
26FEB26 87.50 P 2.84 2.84 2.76 2.66 +0.25 39 35 750 +1
26FEB26 90.00 P 3.21 3.39 3.18 3.33 +0.28 39 57 4,399 +2
26FEB26 92.50 P 3.87 3.87 3.87 4.11 +0.30 39 16 797 0
26FEB26 95.00 P 5.20 5.20 5.19 5.03 +0.39 39 47 467 +47
26FEB26 97.50 P 6.20 6.30 6.05 6.05 +0.43 39 170 677 +170
26FEB26 100.00 P 7.00 7.52 7.00 7.27 +0.57 39 9 950 +9
26FEB26 102.50 P 8.31 9.00 8.31 8.64 +0.76 40 33 639 +33
26FEB26 105.00 P 0.00 0.00 0.00 10.09 +0.35 40 0 135 0
26FEB26 107.50 P 0.00 0.00 0.00 11.75 +0.86 41 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 13.40 +0.77 41 0 8 0
26FEB26 112.50 P 0.00 0.00 0.00 15.17 +0.80 41 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 17.01 +0.94 42 0 4 0
26FEB26 117.50 P 0.00 0.00 0.00 18.96 +0.78 42 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 20.98 +0.81 42 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 23.08 +0.96 43 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 25.25 +0.93 44 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 27.47 +0.98 45 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 29.76 +1.16 46 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 32.08 +1.25 47 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 34.47 +1.28 48 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 36.88 +1.40 49 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 39.19 +1.40 50 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 41.76 +1.63 52 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 44.05 +1.58 52 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 46.40 +1.56 53 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 48.80 +1.58 54 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 51.33 +1.74 56 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 53.81 +1.80 57 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 56.31 +1.84 59 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 58.81 +1.85 60 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 61.30 +1.74 62 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 63.70 +1.74 62 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 66.28 +1.78 64 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 68.78 +1.83 66 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 71.28 +1.83 67 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 73.78 +1.83 69 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 76.30 +1.80 70 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 78.80 +1.89 72 0 0 0
30MAR26 50.00 P 0.12 0.14 0.12 0.02 +0.01 43 20 20 +20
30MAR26 52.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 0.00 41 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 0.07 0.00 41 0 4 0
30MAR26 60.00 P 0.35 0.35 0.35 0.12 +0.01 41 4 1,358 +4
30MAR26 62.50 P 0.00 0.00 0.00 0.19 +0.01 41 0 234 0
30MAR26 65.00 P 0.53 0.53 0.53 0.28 +0.02 41 2 2,241 +2
30MAR26 67.50 P 0.70 0.70 0.66 0.41 +0.02 41 45 445 +35
30MAR26 70.00 P 0.84 0.84 0.84 0.60 +0.03 41 30 3,567 0
30MAR26 72.50 P 0.97 0.97 0.97 0.83 +0.05 41 2 284 +2
30MAR26 75.00 P 0.00 0.00 0.00 1.12 +0.06 41 0 9,904 0
30MAR26 77.50 P 1.43 1.66 1.43 1.50 +0.08 41 90 5,443 +60
30MAR26 80.00 P 1.76 2.07 1.76 1.94 +0.12 41 211 8,835 -32
30MAR26 82.50 P 2.56 2.60 2.56 2.39 +0.12 41 60 11,361 +30
30MAR26 85.00 P 3.00 3.08 3.00 2.99 +0.17 41 60 56,520 +30
30MAR26 87.50 P 3.60 3.60 3.60 3.69 +0.24 41 30 14,497 +30
30MAR26 90.00 P 3.91 4.65 3.91 4.44 +0.29 40 162 36,984 +54
30MAR26 92.50 P 4.72 5.58 4.72 5.31 +0.31 40 53 3,793 0
30MAR26 95.00 P 5.63 6.62 5.63 6.29 +0.39 40 224 17,429 0
30MAR26 97.50 P 7.37 7.84 7.36 7.47 +0.57 41 226 9,031 -149
30MAR26 100.00 P 7.83 9.05 7.83 8.68 +0.63 41 113 23,494 0
30MAR26 102.50 P 10.20 10.20 10.20 10.07 +0.72 41 18 4,526 +18
30MAR26 105.00 P 11.83 11.83 11.83 11.54 +0.33 41 12 26,794 +12
30MAR26 107.50 P 0.00 0.00 0.00 13.11 +0.93 42 0 1,628 0
30MAR26 110.00 P 0.00 0.00 0.00 14.78 +0.77 42 0 19,658 0
30MAR26 112.50 P 0.00 0.00 0.00 16.56 +0.68 43 0 2,566 0
30MAR26 115.00 P 0.00 0.00 0.00 18.38 +0.88 43 0 6,114 0
30MAR26 117.50 P 0.00 0.00 0.00 20.24 +0.75 43 0 3,711 0
30MAR26 120.00 P 0.00 0.00 0.00 22.18 +0.82 44 0 8,229 0
30MAR26 122.50 P 0.00 0.00 0.00 24.21 +0.94 44 0 3,399 0
30MAR26 125.00 P 0.00 0.00 0.00 26.25 +0.87 44 0 1,218 0
30MAR26 127.50 P 0.00 0.00 0.00 28.42 +1.09 45 0 1,934 0
30MAR26 130.00 P 0.00 0.00 0.00 30.60 +0.98 46 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 32.83 +1.02 46 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 35.13 +1.24 47 0 1,256 0
30MAR26 137.50 P 0.00 0.00 0.00 37.44 +1.33 48 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 39.81 +1.44 49 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 42.21 +1.58 50 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 44.40 +1.40 50 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 46.83 +1.62 51 0 172 0
30MAR26 150.00 P 0.00 0.00 0.00 49.08 +1.54 51 750 1,832 -750
30MAR26 152.50 P 0.00 0.00 0.00 51.56 +1.62 52 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 53.95 +1.67 53 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 56.36 +1.70 53 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 58.81 +1.70 54 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 61.30 +1.74 56 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 63.70 +1.74 56 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 66.28 +1.78 58 0 112 0
30MAR26 170.00 P 0.00 0.00 0.00 68.78 +1.83 60 0 60 0
30MAR26 172.50 P 0.00 0.00 0.00 71.28 +1.83 61 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 73.78 +1.83 62 0 21 0
30MAR26 177.50 P 0.00 0.00 0.00 76.30 +1.80 64 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 78.80 +1.84 65 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 81.01 +1.55 63 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 83.58 +1.62 65 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 86.18 +1.73 67 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 88.58 +1.88 67 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 91.17 +1.76 69 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 93.67 +1.75 70 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 96.01 +1.61 69 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 98.66 +1.76 72 0 1 0
30MAR26 205.00 P 0.00 0.00 0.00 103.57 +1.61 73 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 108.43 +1.47 73 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 113.70 +1.79 78 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 118.57 +1.39 79 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 123.57 +1.84 81 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 128.66 +1.62 84 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 133.69 +1.91 86 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 138.57 +1.75 86 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 143.69 +1.91 89 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 148.69 +1.91 91 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 153.43 +1.65 89 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 158.43 +1.65 90 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 163.43 +1.65 92 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 168.66 +1.88 97 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 173.43 +1.65 95 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 178.69 +1.79 100 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 183.67 +1.77 101 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 188.57 +1.62 101 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 193.43 +1.52 100 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 198.65 +1.70 105 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 208.65 +1.75 107 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 218.65 +1.74 110 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.10 0.00 41 0 59 0
29JUN26 52.50 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.24 0.00 41 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 0.35 0.00 41 0 2 0
29JUN26 60.00 P 0.00 0.00 0.00 0.49 +0.01 41 0 881 0
29JUN26 62.50 P 0.00 0.00 0.00 0.69 +0.02 41 0 216 0
29JUN26 65.00 P 0.00 0.00 0.00 0.91 +0.02 41 0 158 0
29JUN26 67.50 P 0.00 0.00 0.00 1.20 +0.02 41 0 602 0
29JUN26 70.00 P 0.00 0.00 0.00 1.55 +0.09 41 0 915 0
29JUN26 72.50 P 0.00 0.00 0.00 1.95 +0.04 41 0 123 0
29JUN26 75.00 P 0.00 0.00 0.00 2.44 +0.08 41 10 9,477 +10
29JUN26 77.50 P 0.00 0.00 0.00 2.97 +0.07 41 0 837 0
29JUN26 80.00 P 3.93 3.93 3.90 3.61 +0.11 41 53 9,864 -15
29JUN26 82.50 P 4.54 4.54 4.54 4.31 +0.11 41 14 1,387 0
29JUN26 85.00 P 5.35 5.35 5.12 5.10 +0.17 41 45 2,156 +15
29JUN26 87.50 P 6.17 6.17 6.17 5.95 +0.24 41 13 1,161 +13
29JUN26 90.00 P 6.93 6.93 6.93 6.91 +0.35 42 45 2,859 +24
29JUN26 92.50 P 7.71 8.10 7.71 7.85 +0.56 41 224 2,300 -130
29JUN26 95.00 P 0.00 0.00 0.00 9.00 +0.38 42 0 9,158 0
29JUN26 97.50 P 0.00 0.00 0.00 10.09 +0.38 41 0 5,035 0
29JUN26 100.00 P 11.60 11.60 11.42 11.43 +0.68 42 50 10,816 -46
29JUN26 102.50 P 13.09 13.09 13.09 12.78 +0.64 42 30 3,910 0
29JUN26 105.00 P 14.67 14.67 14.40 14.23 +0.65 42 60 17,234 0
29JUN26 107.50 P 0.00 0.00 0.00 15.82 +0.74 42 0 2,748 0
29JUN26 110.00 P 0.00 0.00 0.00 17.46 +0.75 42 0 10,561 0
29JUN26 112.50 P 0.00 0.00 0.00 19.14 +0.77 43 0 1,012 0
29JUN26 115.00 P 0.00 0.00 0.00 20.84 +0.59 43 0 11,362 0
29JUN26 117.50 P 0.00 0.00 0.00 22.63 +1.63 43 0 714 0
29JUN26 120.00 P 0.00 0.00 0.00 24.50 +1.00 43 0 5,888 0
29JUN26 122.50 P 0.00 0.00 0.00 26.38 +0.97 43 0 1,089 0
29JUN26 125.00 P 0.00 0.00 0.00 28.33 +0.72 44 0 5,698 0
29JUN26 127.50 P 0.00 0.00 0.00 30.36 +0.77 44 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 32.42 +0.79 44 0 439 0
29JUN26 132.50 P 0.00 0.00 0.00 34.49 +0.99 45 0 950 0
29JUN26 135.00 P 0.00 0.00 0.00 36.67 +0.90 45 0 4,607 0
29JUN26 137.50 P 0.00 0.00 0.00 38.86 +0.92 46 0 578 0
29JUN26 140.00 P 0.00 0.00 0.00 41.07 +1.00 46 0 1,144 0
29JUN26 142.50 P 0.00 0.00 0.00 43.33 +1.29 47 0 18 0
29JUN26 145.00 P 0.00 0.00 0.00 45.64 +1.27 47 0 2,050 0
29JUN26 147.50 P 0.00 0.00 0.00 47.90 +1.44 48 0 18 0
29JUN26 150.00 P 0.00 0.00 0.00 50.03 +0.82 47 0 4,097 0
29JUN26 152.50 P 0.00 0.00 0.00 52.32 +1.37 48 0 73 0
29JUN26 155.00 P 0.00 0.00 0.00 54.70 +1.49 48 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 57.05 +1.54 49 0 937 0
29JUN26 160.00 P 0.00 0.00 0.00 59.39 +1.80 49 0 199 0
29JUN26 162.50 P 0.00 0.00 0.00 62.18 +2.05 52 0 1,662 0
29JUN26 165.00 P 0.00 0.00 0.00 63.95 +1.50 49 0 750 0
29JUN26 167.50 P 0.00 0.00 0.00 66.42 +1.54 49 0 850 0
29JUN26 170.00 P 0.00 0.00 0.00 68.78 +1.52 50 0 787 0
29JUN26 172.50 P 0.00 0.00 0.00 71.39 +1.73 51 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 73.83 +1.88 52 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 76.30 +1.80 53 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.80 +1.84 54 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 81.30 +1.84 55 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.80 +1.84 56 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 86.30 +1.85 57 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 88.80 +1.87 58 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 91.30 +1.84 59 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 93.67 +1.71 59 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 96.20 +1.73 60 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 98.66 +1.70 60 0 122 0
29SEP26 50.00 P 0.00 0.00 0.00 0.38 +0.06 43 0 78 0
29SEP26 52.50 P 0.00 0.00 0.00 0.53 +0.07 43 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 0.72 +0.10 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.94 +0.11 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 1.23 +0.15 43 0 32 0
29SEP26 62.50 P 0.00 0.00 0.00 1.54 +0.16 43 0 38 0
29SEP26 65.00 P 0.00 0.00 0.00 1.95 +0.21 43 0 4 0
29SEP26 67.50 P 0.00 0.00 0.00 2.37 +0.22 43 0 18 0
29SEP26 70.00 P 0.00 0.00 0.00 2.86 +0.24 43 0 1,012 0
29SEP26 72.50 P 0.00 0.00 0.00 3.45 +0.28 43 0 2 0
29SEP26 75.00 P 0.00 0.00 0.00 4.10 +0.37 43 0 851 0
29SEP26 77.50 P 0.00 0.00 0.00 4.66 +0.22 43 0 1,125 0
29SEP26 80.00 P 0.00 0.00 0.00 5.39 +0.27 43 0 2,325 0
29SEP26 82.50 P 0.00 0.00 0.00 6.07 +0.22 42 0 2,130 0
29SEP26 85.00 P 6.74 7.17 6.74 6.92 +0.27 42 38 2,124 -7
29SEP26 87.50 P 0.00 0.00 0.00 7.84 +0.30 42 0 971 0
29SEP26 90.00 P 8.96 8.96 8.96 8.87 +0.38 42 2 1,968 +2
29SEP26 92.50 P 9.81 10.00 9.78 9.93 +0.43 42 34 1,518 +2
29SEP26 95.00 P 0.00 0.00 0.00 11.14 +0.54 42 0 5,132 0
29SEP26 97.50 P 12.69 12.69 12.69 12.38 +0.57 42 30 1,809 +30
29SEP26 100.00 P 14.04 14.04 13.76 13.70 +0.47 42 64 2,089 +30
29SEP26 102.50 P 14.73 15.25 14.65 15.11 +0.61 42 292 3,375 +292
29SEP26 105.00 P 0.00 0.00 0.00 16.51 +0.52 42 0 701 0
29SEP26 107.50 P 17.69 18.20 17.69 18.06 +0.67 43 90 542 +90
29SEP26 110.00 P 0.00 0.00 0.00 19.65 +0.66 43 0 1,818 0
29SEP26 112.50 P 0.00 0.00 0.00 21.32 +0.62 43 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 23.04 +0.63 43 0 220 0
29SEP26 117.50 P 0.00 0.00 0.00 24.96 +0.80 44 0 98 0
29SEP26 120.00 P 0.00 0.00 0.00 26.88 +0.94 44 0 154 0
29SEP26 122.50 P 0.00 0.00 0.00 28.75 +0.95 45 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 30.59 +0.94 45 0 62 0
29SEP26 127.50 P 0.00 0.00 0.00 32.61 +1.04 45 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 34.57 +1.04 45 0 363 0
TOTAL PUT 19,523 923,245 -4,102
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$ 16.13
27NOV25 9.75 C 0.00 0.00 0.00 6.40 +0.02 96 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.15 +0.02 90 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.65 +0.02 80 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.15 +0.02 70 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.65 +0.02 61 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.15 +0.02 51 0 100 0
27NOV25 12.50 C 0.00 0.00 0.00 3.65 +0.02 41 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.15 +0.01 0 0 153 0
27NOV25 14.50 C 0.00 0.00 0.00 1.66 +0.01 26 0 52 0
27NOV25 15.00 C 0.00 0.00 0.00 1.20 0.00 28 0 30 0
27NOV25 15.50 C 0.00 0.00 0.00 0.78 0.00 27 0 111 0
27NOV25 16.00 C 0.00 0.00 0.00 0.45 -0.02 27 0 373 0
27NOV25 16.50 C 0.00 0.00 0.00 0.25 -0.01 29 0 316 0
27NOV25 17.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 287 0
27NOV25 17.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 93 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 100 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 73 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 9.41 +0.02 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.16 +0.02 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 8.91 +0.01 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 8.67 +0.02 80 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.42 +0.02 74 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.17 +0.02 68 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.92 +0.02 60 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.67 +0.02 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.42 +0.02 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.17 +0.02 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.92 +0.02 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.68 +0.02 57 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.43 +0.02 53 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.18 +0.02 48 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.68 +0.02 33 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.16 0.00 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.68 +0.01 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.19 +0.02 32 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.71 +0.03 37 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 3.20 +0.01 27 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.72 +0.01 28 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.26 0.00 29 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 1.83 0.00 29 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.44 -0.01 29 0 144 0
30DEC25 15.50 C 0.00 0.00 0.00 1.07 -0.01 28 0 205 0
30DEC25 16.00 C 0.00 0.00 0.00 0.78 -0.02 28 0 1,200 0
30DEC25 16.50 C 0.00 0.00 0.00 0.56 -0.01 29 0 100 0
30DEC25 17.00 C 0.00 0.00 0.00 0.39 -0.01 29 0 266 0
30DEC25 17.50 C 0.00 0.00 0.00 0.26 -0.02 29 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 2 0
30DEC25 18.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 41 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 6.45 +0.01 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.21 +0.02 40 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.71 +0.02 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.22 +0.02 34 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.71 +0.01 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.19 -0.02 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.71 -0.02 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.22 +0.03 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.82 +0.01 29 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.39 +0.01 30 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.98 0.00 29 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.62 0.00 29 0 15 0
29JAN26 15.50 C 1.31 1.31 1.31 1.33 +0.03 31 15 30 +15
29JAN26 16.00 C 0.00 0.00 0.00 1.01 0.00 29 0 1,550 0
29JAN26 16.50 C 0.00 0.00 0.00 0.78 -0.01 29 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.61 0.00 30 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.45 -0.01 30 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 5.74 +0.02 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.22 -0.01 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.71 -0.04 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.22 +0.01 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.76 +0.03 16 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.31 +0.06 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.88 +0.05 27 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.52 +0.01 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.14 0.00 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.80 0.00 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.49 0.00 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.22 0.00 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.99 0.00 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.79 +0.02 31 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.62 +0.01 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.50 0.00 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.38 -0.01 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.29 -0.01 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.47 +0.02 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.22 +0.02 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.98 +0.02 47 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.73 +0.02 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.48 +0.02 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.24 +0.02 42 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.99 +0.02 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.74 +0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.50 +0.02 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.25 +0.02 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.01 +0.02 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.76 +0.02 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.51 +0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.27 +0.02 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.74 +0.02 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.24 +0.01 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.77 +0.02 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.31 +0.10 25 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.85 +0.08 26 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.43 +0.08 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.02 +0.07 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.66 0.00 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.32 +0.02 31 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 1.99 +0.01 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.70 +0.02 32 0 101 0
30MAR26 16.00 C 0.00 0.00 0.00 1.43 +0.01 31 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.20 +0.02 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.00 +0.02 32 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.82 +0.03 31 0 100 0
30MAR26 18.00 C 0.00 0.00 0.00 0.69 +0.03 32 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.56 +0.01 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.45 +0.01 32 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.11 0.00 32 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 0.00 32 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.28 +0.02 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.04 +0.02 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.79 +0.02 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.55 +0.02 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.31 +0.02 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.06 +0.07 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.81 +0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.60 +0.04 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.33 +0.06 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.86 +0.14 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.38 +0.08 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.95 +0.10 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.54 +0.12 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.09 +0.09 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.69 +0.09 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.30 +0.09 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.94 +0.09 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.65 +0.07 33 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.27 0.00 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.99 0.00 31 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.74 0.00 31 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.51 0.00 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.30 +0.01 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.12 0.00 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.99 +0.01 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.84 -0.01 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.72 -0.01 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.61 -0.01 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.52 0.00 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.37 0.00 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.26 0.00 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.61 +0.02 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.37 +0.01 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.92 +0.02 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.48 +0.02 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.05 +0.02 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.64 +0.01 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.25 +0.01 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.88 +0.01 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.54 0.00 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.12 +0.01 32 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.83 0.00 32 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.64 +0.08 34 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.38 0.00 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.15 0.00 34 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 1.93 0.00 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.73 +0.05 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.51 0.00 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.34 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.21 0.00 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.07 0.00 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.96 0.00 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.85 -0.01 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.68 0.00 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.54 +0.01 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.44 +0.02 34 0 0 0
TOTAL CALL 15 7,003 +15
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 165 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 676 0
27NOV25 14.50 P 0.00 0.00 0.00 0.02 0.00 31 0 121 0
27NOV25 15.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 83 0
27NOV25 15.50 P 0.00 0.00 0.00 0.14 -0.03 28 0 27 0
27NOV25 16.00 P 0.36 0.36 0.36 0.32 -0.04 29 36 101 +25
27NOV25 16.50 P 0.00 0.00 0.00 0.60 -0.05 29 0 45 0
27NOV25 17.00 P 0.00 0.00 0.00 0.98 -0.04 30 0 55 0
27NOV25 17.50 P 0.00 0.00 0.00 1.39 -0.03 27 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 2.87 -0.02 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.37 -0.02 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.87 -0.02 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 4.87 -0.02 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 5.87 -0.02 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.87 -0.02 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.87 -0.02 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 75 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 63 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 33 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 0.00 32 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.04 0.00 31 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 424 0
30DEC25 14.50 P 0.00 0.00 0.00 0.14 -0.02 30 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.24 -0.03 29 0 434 0
30DEC25 15.50 P 0.00 0.00 0.00 0.39 -0.05 29 0 145 0
30DEC25 16.00 P 0.67 0.67 0.67 0.62 -0.04 30 50 53 -50
30DEC25 16.50 P 0.00 0.00 0.00 0.89 -0.04 30 0 60 0
30DEC25 17.00 P 0.00 0.00 0.00 1.22 -0.04 30 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.56 -0.04 29 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.97 -0.04 29 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.42 -0.03 29 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.97 -0.03 38 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.46 -0.04 41 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.94 -0.07 43 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.87 -0.02 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.87 -0.02 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.87 -0.02 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.87 -0.02 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 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 0.00 31 0 3 0
29JAN26 13.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.25 -0.02 30 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 0.39 -0.02 30 0 19 0
29JAN26 15.50 P 0.00 0.00 0.00 0.57 -0.03 30 0 165 0
29JAN26 16.00 P 0.00 0.00 0.00 0.78 -0.03 30 0 115 0
29JAN26 16.50 P 0.00 0.00 0.00 1.04 -0.05 29 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.39 -0.03 31 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.70 -0.02 29 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.08 -0.03 29 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.50 -0.02 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.03 -0.02 35 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.50 -0.03 37 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.98 -0.04 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.91 -0.10 39 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.87 -0.02 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.87 -0.02 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 32 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.26 -0.01 31 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.38 -0.01 31 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.53 -0.02 31 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.94 -0.02 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.20 -0.03 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.51 -0.02 31 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.84 -0.03 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.21 -0.02 31 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.60 -0.02 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.11 -0.02 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.53 -0.06 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.00 -0.06 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.96 -0.08 39 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 55 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 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 38 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 0.00 31 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.18 0.00 32 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.38 0.00 32 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.52 0.00 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.68 -0.01 32 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 0.87 -0.03 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.11 0.00 32 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.37 -0.05 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.67 0.00 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.99 -0.01 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.35 -0.07 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.81 -0.01 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.21 -0.02 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.63 -0.03 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.08 -0.04 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.00 -0.07 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.97 -0.10 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.87 -0.02 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.87 -0.02 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 33 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 32 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 0.00 32 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 0.14 -0.01 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.29 -0.01 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.53 -0.01 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.68 -0.02 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.86 -0.02 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.06 -0.01 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.28 -0.02 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.52 -0.05 31 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.79 -0.08 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.10 -0.08 31 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.42 -0.09 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.80 -0.07 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.14 -0.09 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.52 -0.10 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.91 -0.11 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.32 -0.11 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.20 -0.07 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.07 -0.08 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.98 -0.12 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.94 -0.12 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 0.00 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 0.00 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 -0.01 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.53 -0.01 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.66 -0.01 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.83 -0.01 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.00 -0.02 34 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.20 -0.03 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.41 -0.05 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.66 -0.04 34 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.90 -0.06 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.19 -0.06 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.50 -0.06 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.82 -0.08 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.17 -0.06 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.52 -0.08 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.90 -0.06 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.31 -0.04 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.68 -0.07 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.52 -0.06 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.24 -0.02 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.11 -0.02 34 0 0 0
TOTAL PUT 86 4,692 -25
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$ 42.98
14NOV25 33.00 C 0.00 0.00 0.00 9.99 +0.60 88 0 0 0
14NOV25 34.00 C 0.00 0.00 0.00 8.99 +0.62 71 0 0 0
14NOV25 35.00 C 0.00 0.00 0.00 7.99 +0.62 0 0 0 0
14NOV25 36.00 C 0.00 0.00 0.00 6.99 +0.62 0 0 0 0
14NOV25 37.00 C 0.00 0.00 0.00 5.99 +0.61 0 0 0 0
14NOV25 38.00 C 0.00 0.00 0.00 4.99 +0.60 0 0 0 0
14NOV25 39.00 C 0.00 0.00 0.00 4.00 +0.59 48 0 0 0
14NOV25 40.00 C 2.85 2.85 2.85 3.02 +0.54 45 3 3 0
14NOV25 41.00 C 2.00 2.00 2.00 2.07 +0.49 41 3 65 -3
14NOV25 42.00 C 1.40 1.48 0.90 1.24 +0.33 40 414 246 -139
14NOV25 43.00 C 0.55 0.90 0.42 0.63 +0.15 40 986 506 -65
14NOV25 44.00 C 0.30 0.51 0.19 0.30 +0.06 43 982 331 +179
14NOV25 45.00 C 0.19 0.26 0.10 0.14 +0.03 47 367 358 +58
14NOV25 46.00 C 0.09 0.12 0.04 0.07 +0.02 51 142 385 +111
14NOV25 47.00 C 0.04 0.06 0.03 0.03 0.00 54 150 195 +150
14NOV25 48.00 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
14NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
14NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
21NOV25 33.00 C 0.00 0.00 0.00 10.01 +0.55 0 0 0 0
21NOV25 34.00 C 0.00 0.00 0.00 9.02 +0.56 56 0 0 0
21NOV25 35.00 C 0.00 0.00 0.00 8.02 +0.56 49 0 1 0
21NOV25 36.00 C 0.00 0.00 0.00 7.03 +0.62 48 0 0 0
21NOV25 37.00 C 0.00 0.00 0.00 6.05 +0.61 47 0 0 0
21NOV25 38.00 C 0.00 0.00 0.00 5.09 +0.60 46 0 0 0
21NOV25 39.00 C 0.00 0.00 0.00 4.17 +0.68 46 0 2 0
21NOV25 40.00 C 3.47 3.47 3.06 3.24 +0.41 42 91 18 -22
21NOV25 41.00 C 0.00 0.00 0.00 2.46 +0.48 42 0 15 0
21NOV25 42.00 C 1.90 2.08 1.50 1.85 +0.42 45 125 303 -16
21NOV25 43.00 C 1.30 1.40 0.94 1.23 +0.23 42 337 947 +120
21NOV25 44.00 C 0.84 1.04 0.63 0.85 +0.18 44 1,546 1,265 +1,101
21NOV25 45.00 C 0.45 0.67 0.43 0.57 +0.12 45 407 378 +353
21NOV25 46.00 C 0.39 0.42 0.29 0.40 +0.09 48 428 408 +369
21NOV25 47.00 C 0.28 0.33 0.26 0.26 +0.05 49 98 85 +73
21NOV25 48.00 C 0.21 0.22 0.15 0.18 +0.03 51 115 129 +55
21NOV25 49.00 C 0.15 0.15 0.15 0.12 +0.01 52 5 6 +3
21NOV25 50.00 C 0.12 0.12 0.09 0.08 0.00 54 13 13 +12
21NOV25 52.50 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 0.02 0.00 64 0 30 0
27NOV25 30.00 C 0.00 0.00 0.00 13.03 +0.66 61 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 12.03 +0.62 53 0 1,935 0
27NOV25 32.00 C 0.00 0.00 0.00 11.03 +0.63 41 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 10.03 +0.57 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 9.04 +0.58 45 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 8.05 +0.59 44 0 15 0
27NOV25 36.00 C 0.00 0.00 0.00 7.06 +0.59 41 0 0 0
27NOV25 37.00 C 6.00 6.30 6.00 6.10 +0.57 42 5 136 -3
27NOV25 38.00 C 5.10 5.50 5.10 5.16 +0.54 41 5 120 0
27NOV25 39.00 C 0.00 0.00 0.00 4.26 +0.52 41 0 175 0
27NOV25 40.00 C 3.50 3.72 3.15 3.35 +0.43 37 323 567 +100
27NOV25 41.00 C 2.73 2.99 2.33 2.61 +0.36 38 55 298 +13
27NOV25 42.00 C 2.05 2.30 1.64 1.99 +0.34 39 479 3,465 +106
27NOV25 43.00 C 1.41 1.70 1.13 1.44 +0.26 39 2,989 6,230 +170
27NOV25 44.00 C 0.95 1.20 0.80 1.05 +0.20 40 3,317 4,623 -91
27NOV25 45.00 C 0.72 0.89 0.56 0.76 +0.16 42 2,216 9,797 -424
27NOV25 46.00 C 0.50 0.64 0.40 0.55 +0.13 43 976 5,081 +155
27NOV25 47.00 C 0.33 0.46 0.29 0.40 +0.10 45 3,721 7,138 -779
27NOV25 48.00 C 0.24 0.33 0.22 0.29 +0.07 46 495 6,827 +31
27NOV25 49.00 C 0.20 0.22 0.17 0.22 +0.07 48 263 3,834 +18
27NOV25 50.00 C 0.16 0.19 0.11 0.16 +0.06 49 2,129 14,288 +1,398
27NOV25 52.50 C 0.08 0.10 0.07 0.08 +0.04 53 60 7,669 -3
27NOV25 55.00 C 0.06 0.06 0.04 0.04 +0.02 56 415 12,317 +184
27NOV25 57.50 C 0.03 0.03 0.02 0.02 +0.01 59 76 5,035 +68
27NOV25 60.00 C 0.01 0.02 0.01 0.01 0.00 61 12 11,303 -5
27NOV25 62.50 C 0.02 0.02 0.02 0.01 0.00 67 51 8,361 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5,690 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 80 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 91 0 2,682 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 899 0
27NOV25 77.50 C 0.03 0.03 0.03 0.01 0.00 101 20 1,112 -20
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 105 1 176 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 110 0 71 0
30DEC25 19.50 C 0.00 0.00 0.00 23.57 +0.59 0 0 12,138 0
30DEC25 20.00 C 0.00 0.00 0.00 22.98 +0.48 0 0 1,511 0
30DEC25 21.00 C 0.00 0.00 0.00 21.99 +0.48 0 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 21.00 +0.48 0 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 20.01 +0.48 0 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 19.02 +0.48 0 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 18.02 +0.47 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.04 +0.48 0 0 51 0
30DEC25 27.00 C 0.00 0.00 0.00 16.05 +0.48 0 0 11 0
30DEC25 28.00 C 0.00 0.00 0.00 15.06 +0.48 0 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 14.08 +0.48 0 0 2 0
30DEC25 30.00 C 0.00 0.00 0.00 13.11 +0.48 0 0 463 0
30DEC25 31.00 C 0.00 0.00 0.00 12.16 +0.42 42 0 12,091 0
30DEC25 32.00 C 0.00 0.00 0.00 11.17 +0.47 39 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 10.21 +0.47 40 0 987 0
30DEC25 34.00 C 0.00 0.00 0.00 9.27 +0.48 40 0 902 0
30DEC25 35.00 C 0.00 0.00 0.00 8.32 +0.46 39 0 1,098 0
30DEC25 36.00 C 0.00 0.00 0.00 7.41 +0.60 38 0 1,617 0
30DEC25 37.00 C 0.00 0.00 0.00 6.54 +0.54 38 0 1,419 0
30DEC25 38.00 C 5.60 5.60 5.60 5.80 +0.66 40 1 180 0
30DEC25 39.00 C 4.90 4.95 4.90 4.90 +0.49 37 10 541 -5
30DEC25 40.00 C 4.11 4.31 3.77 4.11 +0.43 35 80 1,701 +76
30DEC25 41.00 C 0.00 0.00 0.00 3.49 +0.42 36 0 1,099 0
30DEC25 42.00 C 2.81 2.99 2.57 2.90 +0.36 36 324 1,189 +11
30DEC25 43.00 C 2.20 2.57 2.08 2.38 +0.33 36 336 1,722 +196
30DEC25 44.00 C 1.83 2.02 1.67 1.97 +0.30 37 260 4,485 +85
30DEC25 45.00 C 1.46 1.71 1.34 1.59 +0.25 37 4,516 10,587 +3,919
30DEC25 46.00 C 1.22 1.43 1.10 1.32 +0.23 38 4,338 6,429 +3,003
30DEC25 47.00 C 1.00 1.13 0.93 1.08 +0.19 38 16,719 23,082 +15,158
30DEC25 48.00 C 0.88 0.94 0.72 0.90 +0.16 39 509 12,514 +106
30DEC25 49.00 C 0.70 0.74 0.64 0.75 +0.14 40 295 1,562 +140
30DEC25 50.00 C 0.55 0.67 0.50 0.60 +0.11 40 8,273 26,675 +7,064
30DEC25 52.50 C 0.37 0.43 0.32 0.37 +0.08 42 910 7,707 +3
30DEC25 55.00 C 0.23 0.29 0.22 0.23 +0.06 44 479 20,557 +25
30DEC25 57.50 C 0.18 0.20 0.17 0.14 +0.03 45 72 14,831 0
30DEC25 60.00 C 0.16 0.16 0.13 0.09 +0.02 46 351 24,691 -187
30DEC25 62.50 C 0.12 0.12 0.11 0.06 +0.02 48 101 8,974 -85
30DEC25 65.00 C 0.10 0.10 0.09 0.04 +0.01 49 36 14,445 +20
30DEC25 67.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 5,643 0
30DEC25 70.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 7,558 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 11,472 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4,881 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,188 0
30DEC25 80.00 C 0.03 0.03 0.03 0.01 0.00 60 100 14,451 +100
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 306 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 67 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 72 0 160 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30DEC25 100.00 C 0.01 0.01 0.01 0.01 0.00 78 50 1,446 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,800 0
29JAN26 30.00 C 0.00 0.00 0.00 13.32 +0.46 44 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 12.37 +0.50 43 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 11.41 +0.42 41 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.47 +0.41 40 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.55 +0.46 39 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.34 +0.13 27 0 2 0
29JAN26 36.00 C 0.00 0.00 0.00 7.90 +0.76 40 0 30 0
29JAN26 37.00 C 0.00 0.00 0.00 6.93 +0.58 37 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 6.16 +0.56 36 0 1 0
29JAN26 39.00 C 0.00 0.00 0.00 5.43 +0.53 36 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 4.76 +0.50 36 0 399 0
29JAN26 41.00 C 0.00 0.00 0.00 4.09 +0.47 36 0 457 0
29JAN26 42.00 C 3.64 3.64 3.52 3.56 +0.42 36 8 716 +8
29JAN26 43.00 C 2.95 3.20 2.82 3.03 +0.36 36 137 1,558 +6
29JAN26 44.00 C 2.31 2.31 2.31 2.60 +0.29 36 1 5,649 0
29JAN26 45.00 C 2.16 2.37 1.97 2.22 +0.29 36 130 4,373 +2
29JAN26 46.00 C 2.00 2.00 1.78 1.91 +0.23 37 48 2,324 +30
29JAN26 47.00 C 1.63 1.63 1.63 1.64 +0.22 37 11 3,902 +3
29JAN26 48.00 C 1.44 1.50 1.40 1.41 +0.19 38 206 695 -192
29JAN26 49.00 C 1.25 1.25 1.08 1.22 +0.17 38 132 1,246 +80
29JAN26 50.00 C 1.07 1.14 0.93 1.03 +0.12 39 174 5,586 +170
29JAN26 52.50 C 0.77 0.77 0.77 0.69 +0.05 40 15 1,632 0
29JAN26 55.00 C 0.51 0.53 0.48 0.46 +0.02 40 315 6,668 -40
29JAN26 57.50 C 0.42 0.42 0.40 0.31 0.00 41 401 2,958 +291
29JAN26 60.00 C 0.32 0.33 0.28 0.21 -0.01 42 118 13,869 +3
29JAN26 62.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 3,682 0
29JAN26 65.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 4,976 0
29JAN26 67.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 5,318 0
29JAN26 70.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 736 0
29JAN26 72.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 300 0
29JAN26 75.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 915 0
29JAN26 77.50 C 0.09 0.09 0.09 0.02 -0.02 48 2 1,484 +2
29JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 132 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 102 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 108 0
26FEB26 33.00 C 0.00 0.00 0.00 10.71 +0.46 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.82 +0.45 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.95 +0.44 38 0 2 0
26FEB26 36.00 C 0.00 0.00 0.00 8.14 +0.44 37 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.43 +0.70 38 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 6.61 +0.59 37 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.91 +0.56 37 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 5.41 +0.66 38 0 3 0
26FEB26 41.00 C 4.60 4.60 4.60 4.58 +0.44 35 1 668 0
26FEB26 42.00 C 0.00 0.00 0.00 4.04 +0.40 36 0 536 0
26FEB26 43.00 C 3.66 3.66 3.66 3.53 +0.35 35 1 498 +1
26FEB26 44.00 C 2.83 3.04 2.76 3.09 +0.32 36 1,400 2,415 +1,400
26FEB26 45.00 C 2.69 2.85 2.51 2.71 +0.30 36 24 293 +10
26FEB26 46.00 C 2.46 2.46 2.40 2.37 +0.26 36 13 226 -3
26FEB26 47.00 C 2.21 2.21 2.00 2.08 +0.23 37 45 356 +45
26FEB26 48.00 C 1.94 1.94 1.94 1.83 +0.21 37 15 441 +15
26FEB26 49.00 C 0.00 0.00 0.00 1.61 +0.19 37 0 85 0
26FEB26 50.00 C 1.46 1.52 1.27 1.40 +0.16 38 61 711 +61
26FEB26 52.50 C 1.09 1.09 0.95 0.98 +0.11 38 38 833 +1
26FEB26 55.00 C 0.80 0.80 0.80 0.68 +0.07 39 10 760 +10
26FEB26 57.50 C 0.59 0.60 0.59 0.48 +0.05 39 26 1,419 +26
26FEB26 60.00 C 0.50 0.50 0.49 0.34 +0.03 40 32 63 +31
26FEB26 62.50 C 0.00 0.00 0.00 0.24 +0.02 40 50 765 -50
26FEB26 65.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.12 0.00 41 0 45 0
26FEB26 70.00 C 0.26 0.26 0.26 0.09 0.00 42 5 5 +5
26FEB26 72.50 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.03 0.00 45 0 128 0
30MAR26 20.00 C 0.00 0.00 0.00 23.27 +0.49 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.28 +0.56 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.33 +0.49 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.37 +0.49 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.39 +0.47 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.44 +0.58 48 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 17.49 +0.49 48 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 16.54 +0.47 46 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 15.59 +0.43 45 0 74 0
30MAR26 29.00 C 0.00 0.00 0.00 14.66 +0.48 44 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 13.73 +0.47 43 0 57 0
30MAR26 31.00 C 0.00 0.00 0.00 12.81 +0.46 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.92 +0.56 41 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 11.05 +0.46 40 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 10.21 +0.47 40 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 9.57 +0.71 42 0 3,845 0
30MAR26 36.00 C 0.00 0.00 0.00 8.58 +0.42 38 0 7,756 0
30MAR26 37.00 C 0.00 0.00 0.00 7.77 +0.56 37 0 5,871 0
30MAR26 38.00 C 0.00 0.00 0.00 7.10 +0.56 37 0 364 0
30MAR26 39.00 C 0.00 0.00 0.00 6.44 +0.53 37 0 836 0
30MAR26 40.00 C 0.00 0.00 0.00 6.00 +0.67 39 0 7,583 0
30MAR26 41.00 C 0.00 0.00 0.00 5.19 +0.43 37 0 2,682 0
30MAR26 42.00 C 4.93 4.98 4.31 4.67 +0.36 37 20 5,377 0
30MAR26 43.00 C 4.29 4.35 4.00 4.21 +0.36 37 1,088 2,753 +1,088
30MAR26 44.00 C 3.57 3.85 3.57 3.77 +0.32 37 12 1,937 +10
30MAR26 45.00 C 3.50 3.50 3.10 3.30 +0.22 36 40 1,408 +25
30MAR26 46.00 C 3.06 3.06 3.06 2.99 +0.25 37 1 932 +1
30MAR26 47.00 C 0.00 0.00 0.00 2.72 +0.25 38 0 2,504 0
30MAR26 48.00 C 2.48 2.50 2.46 2.46 +0.25 38 27 8,158 +20
30MAR26 49.00 C 0.00 0.00 0.00 2.19 +0.20 38 0 4,836 0
30MAR26 50.00 C 2.01 2.01 1.82 1.94 +0.17 38 8 4,766 +5
30MAR26 52.50 C 1.56 1.56 1.56 1.44 +0.12 39 3 4,333 0
30MAR26 55.00 C 1.27 1.27 1.10 1.06 +0.08 39 29 18,942 +21
30MAR26 57.50 C 0.99 0.99 0.87 0.78 +0.05 39 10 4,559 0
30MAR26 60.00 C 0.72 0.81 0.70 0.58 +0.04 40 324 23,974 +192
30MAR26 62.50 C 0.63 0.63 0.63 0.43 +0.02 40 2 5,157 +2
30MAR26 65.00 C 0.56 0.57 0.56 0.32 +0.01 40 6 8,872 +3
30MAR26 67.50 C 0.48 0.50 0.42 0.24 0.00 41 7 5,327 +7
30MAR26 70.00 C 0.41 0.41 0.36 0.18 0.00 41 35 13,936 0
30MAR26 72.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 3,740 0
30MAR26 75.00 C 0.29 0.29 0.29 0.10 -0.01 42 4 3,217 0
30MAR26 77.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 1,334 0
30MAR26 80.00 C 0.23 0.23 0.23 0.06 -0.01 43 30 5,853 +30
30MAR26 82.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 424 0
30MAR26 85.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 462 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 750 0
30MAR26 90.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 678 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30MAR26 100.00 C 0.12 0.12 0.12 0.01 0.00 46 1 3,682 +1
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 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 23.50 23.50 23.50 23.57 +0.53 53 15 15 +15
29JUN26 21.00 C 0.00 0.00 0.00 22.62 +0.48 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.79 +0.59 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.74 +0.48 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.80 +0.48 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.87 +0.49 46 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 17.95 +0.49 45 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 17.04 +0.49 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.13 +0.53 43 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 15.25 +0.50 42 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 14.38 +0.56 42 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 13.54 +0.57 41 0 25 0
29JUN26 32.00 C 0.00 0.00 0.00 12.71 +0.46 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.91 +0.46 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.13 +0.45 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.37 +0.45 39 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 9.65 +0.34 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.96 +0.34 38 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 8.30 +0.42 38 0 2 0
29JUN26 39.00 C 7.28 7.28 7.28 7.85 +0.57 39 1 1 +1
29JUN26 40.00 C 0.00 0.00 0.00 7.04 +0.33 37 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 6.70 +0.35 39 0 35 0
29JUN26 42.00 C 6.10 6.10 6.10 6.16 +0.51 38 1 108 0
29JUN26 43.00 C 0.00 0.00 0.00 5.82 +0.68 39 0 1,317 0
29JUN26 44.00 C 0.00 0.00 0.00 5.16 +0.36 38 0 1,016 0
29JUN26 45.00 C 4.70 4.75 4.70 4.75 +0.31 38 6,505 6,614 +6,461
29JUN26 46.00 C 4.50 4.50 4.46 4.42 +0.34 38 2 373 0
29JUN26 47.00 C 4.03 4.03 4.03 4.09 +0.34 38 90 500 +60
29JUN26 48.00 C 3.71 3.71 3.71 3.74 +0.27 38 1 187 -1
29JUN26 49.00 C 0.00 0.00 0.00 3.43 +0.24 38 0 241 0
29JUN26 50.00 C 3.09 3.20 3.00 3.21 +0.23 39 11 13,125 +6
29JUN26 52.50 C 0.00 0.00 0.00 2.59 +0.12 39 0 3,446 0
29JUN26 55.00 C 2.28 2.28 2.15 2.07 +0.04 39 45 5,402 +15
29JUN26 57.50 C 0.00 0.00 0.00 1.66 -0.01 39 0 3,000 0
29JUN26 60.00 C 1.58 1.65 1.47 1.32 -0.06 39 449 19,386 +218
29JUN26 62.50 C 0.00 0.00 0.00 1.05 -0.09 39 0 2,234 0
29JUN26 65.00 C 1.23 1.23 1.23 0.84 -0.11 39 5 11,514 0
29JUN26 67.50 C 0.00 0.00 0.00 0.67 -0.13 39 0 2,939 0
29JUN26 70.00 C 0.84 0.91 0.83 0.53 -0.14 39 493 14,382 +493
29JUN26 72.50 C 0.00 0.00 0.00 0.42 -0.15 39 0 1,289 0
29JUN26 75.00 C 0.00 0.00 0.00 0.34 -0.15 40 0 1,707 0
29JUN26 77.50 C 0.00 0.00 0.00 0.27 -0.15 40 0 1,371 0
29JUN26 80.00 C 0.00 0.00 0.00 0.22 -0.14 40 0 1,276 0
29JUN26 82.50 C 0.51 0.51 0.51 0.17 -0.14 40 10 1,099 0
29JUN26 85.00 C 0.00 0.00 0.00 0.14 -0.13 40 0 819 0
29JUN26 87.50 C 0.00 0.00 0.00 0.11 -0.13 40 0 300 0
29JUN26 90.00 C 0.36 0.36 0.36 0.09 -0.12 40 2 185 +2
29JUN26 92.50 C 0.00 0.00 0.00 0.08 -0.11 41 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.11 40 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 -0.10 41 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 -0.10 41 0 115 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 -0.10 40 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.10 40 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.10 38 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.09 39 0 380 0
29SEP26 20.00 C 0.00 0.00 0.00 23.88 +0.55 51 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 22.95 +0.48 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.03 +0.49 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.11 +0.48 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.21 +0.50 46 0 0 0
29SEP26 25.00 C 19.00 19.00 19.00 19.31 +0.50 45 2 22 +2
29SEP26 26.00 C 0.00 0.00 0.00 18.42 +0.55 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.56 +0.60 43 0 8 0
29SEP26 28.00 C 0.00 0.00 0.00 16.70 +0.64 42 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 15.87 +0.67 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.08 +0.71 42 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 14.54 +0.98 44 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 13.48 +0.69 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.76 +0.70 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.04 +0.68 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.41 +0.72 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.65 +0.59 39 0 0 0
29SEP26 37.00 C 10.05 10.05 10.05 10.28 +0.81 41 2 9 0
29SEP26 38.00 C 0.00 0.00 0.00 9.37 +0.46 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.80 +0.41 38 0 0 0
29SEP26 40.00 C 7.95 7.95 7.95 8.50 +0.62 40 2 4 +2
29SEP26 41.00 C 0.00 0.00 0.00 7.97 +0.64 40 0 315 0
29SEP26 42.00 C 7.50 7.50 7.50 7.13 +0.20 37 3 487 0
29SEP26 43.00 C 6.75 6.75 6.75 6.61 +0.39 37 1 26 +1
29SEP26 44.00 C 6.50 6.50 6.30 6.30 +0.20 38 8 4,551 +8
29SEP26 45.00 C 0.00 0.00 0.00 5.96 +0.30 38 0 192 0
29SEP26 46.00 C 5.63 5.63 5.57 5.53 +0.22 38 6 1,625 +1
29SEP26 47.00 C 0.00 0.00 0.00 5.21 +0.23 38 0 165 0
29SEP26 48.00 C 0.00 0.00 0.00 4.89 +0.23 39 0 1,572 0
29SEP26 49.00 C 0.00 0.00 0.00 4.61 +0.29 39 0 46 0
29SEP26 50.00 C 4.50 4.50 4.15 4.36 +0.36 39 6 4,333 +4
29SEP26 52.50 C 0.00 0.00 0.00 3.68 +0.39 39 0 850 0
29SEP26 55.00 C 3.16 3.16 3.16 3.21 +0.52 40 1 1,282 +1
29SEP26 57.50 C 2.71 2.78 2.71 2.75 +0.57 40 11 146 +9
29SEP26 60.00 C 2.33 2.33 2.33 2.35 +0.59 40 8 4,135 0
29SEP26 62.50 C 0.00 0.00 0.00 2.02 +0.61 41 0 88 0
29SEP26 65.00 C 1.80 1.80 1.80 1.74 +0.62 41 10 1,652 +10
29SEP26 67.50 C 0.00 0.00 0.00 1.50 +0.62 41 0 280 0
29SEP26 70.00 C 1.40 1.53 1.40 1.30 +0.61 42 5 293 +1
29SEP26 72.50 C 1.29 1.48 1.29 1.13 +0.56 42 24 281 +20
29SEP26 75.00 C 1.31 1.31 1.10 0.98 +0.49 42 11 1,011 +2
29SEP26 77.50 C 0.00 0.00 0.00 0.86 +0.44 42 0 370 0
29SEP26 80.00 C 0.00 0.00 0.00 0.75 +0.39 43 0 440 0
29SEP26 82.50 C 0.80 0.80 0.80 0.67 +0.36 43 2 862 0
29SEP26 85.00 C 0.00 0.00 0.00 0.59 +0.32 43 0 268 0
TOTAL CALL 74,378 781,491 +43,537
14NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
14NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
14NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
14NOV25 38.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 50 0
14NOV25 39.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 55 0
14NOV25 40.00 P 0.06 0.07 0.06 0.03 -0.07 46 135 231 +13
14NOV25 41.00 P 0.18 0.18 0.11 0.11 -0.14 45 351 305 -72
14NOV25 42.00 P 0.34 0.45 0.26 0.29 -0.28 43 924 311 -40
14NOV25 43.00 P 1.03 1.03 0.56 0.67 -0.47 42 216 47 +42
14NOV25 44.00 P 1.28 1.36 1.28 1.36 -0.55 47 2 2 +2
14NOV25 45.00 P 0.00 0.00 0.00 2.22 -0.53 54 0 0 0
14NOV25 46.00 P 0.00 0.00 0.00 3.15 -0.53 62 0 0 0
14NOV25 47.00 P 0.00 0.00 0.00 4.11 -0.55 69 0 0 0
14NOV25 48.00 P 0.00 0.00 0.00 5.10 -0.54 79 0 0 0
14NOV25 49.00 P 0.00 0.00 0.00 6.09 -0.55 88 0 0 0
14NOV25 50.00 P 0.00 0.00 0.00 7.09 -0.55 99 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 9.59 -0.55 124 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 12.09 -0.55 146 0 0 0
21NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
21NOV25 36.00 P 0.00 0.00 0.00 0.02 0.00 50 0 2 0
21NOV25 37.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
21NOV25 38.00 P 0.10 0.10 0.10 0.08 -0.02 47 24 110 +20
21NOV25 39.00 P 0.18 0.20 0.18 0.16 -0.04 47 110 129 +97
21NOV25 40.00 P 0.26 0.36 0.26 0.30 -0.07 46 45 88 +18
21NOV25 41.00 P 0.44 0.60 0.44 0.51 -0.14 45 333 384 +320
21NOV25 42.00 P 0.73 0.97 0.69 0.81 -0.21 44 221 441 +150
21NOV25 43.00 P 1.21 1.23 1.13 1.27 -0.35 45 35 32 +32
21NOV25 44.00 P 2.00 2.00 2.00 1.89 -0.41 46 2 7 +2
21NOV25 45.00 P 0.00 0.00 0.00 2.62 -0.47 48 0 0 0
21NOV25 46.00 P 0.00 0.00 0.00 3.44 -0.48 51 0 0 0
21NOV25 47.00 P 0.00 0.00 0.00 4.33 -0.49 54 0 0 0
21NOV25 48.00 P 0.00 0.00 0.00 5.16 -0.59 50 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 6.11 -0.60 52 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 7.16 -0.56 64 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 9.61 -0.54 73 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 12.13 -0.51 89 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 672 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 69 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 235 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 584 0
27NOV25 34.00 P 0.03 0.04 0.03 0.01 -0.01 47 8 275 -3
27NOV25 35.00 P 0.06 0.06 0.05 0.02 -0.01 45 143 2,456 +1
27NOV25 36.00 P 0.06 0.09 0.06 0.03 -0.03 42 14 1,542 +5
27NOV25 37.00 P 0.10 0.13 0.10 0.07 -0.04 43 16 1,485 -2
27NOV25 38.00 P 0.20 0.20 0.16 0.13 -0.07 42 57 2,310 +20
27NOV25 39.00 P 0.26 0.33 0.23 0.24 -0.10 42 660 3,578 +533
27NOV25 40.00 P 0.43 0.50 0.35 0.41 -0.13 41 1,359 6,055 +63
27NOV25 41.00 P 0.66 0.76 0.56 0.66 -0.17 41 786 4,408 -59
27NOV25 42.00 P 1.08 1.16 0.84 1.00 -0.24 41 785 7,417 -191
27NOV25 43.00 P 1.38 1.68 1.24 1.46 -0.33 41 1,137 6,938 -74
27NOV25 44.00 P 1.99 2.34 1.82 2.07 -0.37 42 1,440 5,543 -181
27NOV25 45.00 P 2.70 2.80 2.60 2.80 -0.49 44 16 7,621 -6
27NOV25 46.00 P 3.30 3.90 3.25 3.55 -0.53 44 22 4,087 -2
27NOV25 47.00 P 0.00 0.00 0.00 4.47 -0.52 49 0 4,099 0
27NOV25 48.00 P 5.20 5.25 5.20 5.35 -0.45 50 2 5,181 -2
27NOV25 49.00 P 6.00 6.60 6.00 6.23 -0.71 50 5 5,978 -5
27NOV25 50.00 P 7.10 7.60 6.88 7.34 -0.38 62 50 7,099 -33
27NOV25 52.50 P 9.95 9.95 9.60 9.84 -0.40 75 359 3,321 -126
27NOV25 55.00 P 12.40 12.61 12.40 12.14 -0.58 73 7 5,284 0
27NOV25 57.50 P 15.00 15.00 15.00 14.64 -0.50 83 1 1,421 -1
27NOV25 60.00 P 0.00 0.00 0.00 17.13 -0.51 91 0 156 0
27NOV25 62.50 P 0.00 0.00 0.00 19.63 -0.51 100 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 22.13 -0.51 108 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 24.61 -0.56 113 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 27.11 -0.56 121 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 29.63 -0.51 131 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 32.11 -0.56 135 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 34.63 -0.51 144 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 37.11 -0.56 148 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 39.61 -0.56 154 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,850 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 108 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 336 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,054 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 711 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 715 0
30DEC25 26.00 P 0.03 0.03 0.03 0.01 0.00 53 30 1,086 +30
30DEC25 27.00 P 0.04 0.04 0.04 0.01 0.00 50 10 861 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 847 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 394 0
30DEC25 30.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 1,197 0
30DEC25 31.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 12,627 0
30DEC25 32.00 P 0.00 0.00 0.00 0.04 0.00 40 0 1,939 0
30DEC25 33.00 P 0.16 0.16 0.16 0.07 0.00 40 45 2,217 0
30DEC25 34.00 P 0.00 0.00 0.00 0.11 0.00 39 0 2,651 0
30DEC25 35.00 P 0.23 0.26 0.23 0.17 -0.01 38 13 4,341 +7
30DEC25 36.00 P 0.32 0.34 0.30 0.27 -0.01 39 143 3,557 +28
30DEC25 37.00 P 0.43 0.44 0.40 0.40 -0.03 38 25 4,622 +12
30DEC25 38.00 P 0.60 0.63 0.55 0.57 -0.05 38 37 3,544 +10
30DEC25 39.00 P 0.70 0.86 0.70 0.79 -0.09 38 68 4,398 +15
30DEC25 40.00 P 1.03 1.14 0.94 1.05 -0.12 37 344 18,191 -84
30DEC25 41.00 P 1.29 1.49 1.28 1.38 -0.16 37 85 7,359 -11
30DEC25 42.00 P 1.73 1.92 1.59 1.78 -0.22 37 504 12,415 +64
30DEC25 43.00 P 2.49 2.49 2.07 2.26 -0.28 37 746 8,696 +30
30DEC25 44.00 P 3.04 3.04 2.69 2.82 -0.33 37 654 9,366 +302
30DEC25 45.00 P 3.42 3.75 3.22 3.51 -0.35 38 128 28,589 0
30DEC25 46.00 P 0.00 0.00 0.00 4.21 -0.35 39 0 7,258 0
30DEC25 47.00 P 0.00 0.00 0.00 5.00 -0.41 40 1 18,561 0
30DEC25 48.00 P 5.40 6.04 5.40 5.81 -0.48 41 7 18,823 -2
30DEC25 49.00 P 6.73 6.73 6.73 6.66 -0.41 42 1 7,213 +1
30DEC25 50.00 P 7.40 7.76 7.40 7.56 -0.48 43 7,015 12,542 -7,002
30DEC25 52.50 P 0.00 0.00 0.00 9.84 -0.46 46 0 7,608 0
30DEC25 55.00 P 0.00 0.00 0.00 12.14 -0.58 45 0 10,284 0
30DEC25 57.50 P 0.00 0.00 0.00 14.64 -0.51 51 0 4,630 0
30DEC25 60.00 P 0.00 0.00 0.00 17.17 -0.47 59 0 3,130 0
30DEC25 62.50 P 0.00 0.00 0.00 19.63 -0.51 62 0 594 0
30DEC25 65.00 P 0.00 0.00 0.00 22.13 -0.53 67 0 776 0
30DEC25 67.50 P 0.00 0.00 0.00 24.63 -0.54 72 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 27.13 -0.54 76 0 904 0
30DEC25 72.50 P 0.00 0.00 0.00 29.63 -0.57 81 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 32.13 -0.54 85 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 34.63 -0.51 89 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 37.13 -0.54 93 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 39.63 -0.54 97 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 42.13 -0.51 100 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 44.63 -0.51 104 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 47.13 -0.51 107 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 49.61 -0.59 108 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 52.13 -0.51 113 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 54.63 -0.51 117 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 57.13 -0.51 120 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 59.61 -0.53 121 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 62.13 -0.51 125 0 1,500 0
30DEC25 107.50 P 0.00 0.00 0.00 64.61 -0.53 126 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 67.12 -0.52 130 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 99 0
29JAN26 31.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 90 0
29JAN26 32.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 50 0
29JAN26 33.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 67 0
29JAN26 34.00 P 0.35 0.38 0.35 0.26 +0.01 37 7 656 +4
29JAN26 35.00 P 0.43 0.47 0.43 0.36 -0.01 37 60 329 -10
29JAN26 36.00 P 0.58 0.60 0.57 0.51 -0.01 37 175 1,328 +130
29JAN26 37.00 P 0.70 0.75 0.70 0.70 -0.02 37 13 3,034 +11
29JAN26 38.00 P 0.87 1.00 0.86 0.93 -0.05 37 47 2,795 -37
29JAN26 39.00 P 1.16 1.24 1.16 1.20 -0.09 37 130 2,127 -30
29JAN26 40.00 P 1.39 1.60 1.39 1.49 -0.15 36 13 5,024 +1
29JAN26 41.00 P 1.73 1.94 1.73 1.85 -0.17 36 11 4,169 -1
29JAN26 42.00 P 2.14 2.25 2.14 2.28 -0.21 36 6 6,600 -4
29JAN26 43.00 P 2.67 2.67 2.63 2.78 -0.26 36 7 12,284 0
29JAN26 44.00 P 0.00 0.00 0.00 3.34 -0.30 36 0 4,253 0
29JAN26 45.00 P 4.19 4.19 4.19 3.98 -0.36 37 5 2,254 +5
29JAN26 46.00 P 0.00 0.00 0.00 4.69 -0.36 38 8 2,500 -8
29JAN26 47.00 P 0.00 0.00 0.00 5.45 -0.33 38 0 4,284 0
29JAN26 48.00 P 0.00 0.00 0.00 6.12 -0.46 38 0 1,409 0
29JAN26 49.00 P 6.68 6.68 6.68 6.92 -0.48 38 2 1,729 +2
29JAN26 50.00 P 0.00 0.00 0.00 7.74 -0.46 38 1 2,628 +1
29JAN26 52.50 P 0.00 0.00 0.00 9.99 -0.44 41 0 957 0
29JAN26 55.00 P 0.00 0.00 0.00 12.31 -0.43 43 0 427 0
29JAN26 57.50 P 15.00 15.00 15.00 14.67 -0.89 44 1 24 0
29JAN26 60.00 P 0.00 0.00 0.00 17.17 -0.50 48 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 19.63 -0.51 51 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 22.13 -0.53 56 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 24.63 -0.56 59 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 27.13 -0.54 63 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 29.63 -0.57 67 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 32.13 -0.54 70 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 34.63 -0.56 74 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 37.13 -0.56 77 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 39.63 -0.54 80 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 42.13 -0.51 83 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.37 +0.07 39 0 30 0
26FEB26 34.00 P 0.51 0.54 0.51 0.49 +0.06 38 245 735 +245
26FEB26 35.00 P 0.64 0.69 0.64 0.63 +0.05 38 131 541 +130
26FEB26 36.00 P 0.82 0.82 0.79 0.81 +0.03 38 115 520 +100
26FEB26 37.00 P 0.95 0.95 0.95 1.00 -0.03 37 5 363 0
26FEB26 38.00 P 0.00 0.00 0.00 1.23 -0.08 37 0 540 0
26FEB26 39.00 P 1.47 1.47 1.47 1.51 -0.13 36 100 315 +78
26FEB26 40.00 P 1.84 1.84 1.80 1.84 -0.14 36 35 1,416 0
26FEB26 41.00 P 0.00 0.00 0.00 2.21 -0.21 36 0 793 0
26FEB26 42.00 P 2.61 2.72 2.61 2.65 -0.22 35 222 6,550 +92
26FEB26 43.00 P 2.94 3.35 2.93 3.14 -0.28 35 1,030 2,818 +985
26FEB26 44.00 P 3.91 3.91 3.91 3.71 -0.31 36 5 437 0
26FEB26 45.00 P 0.00 0.00 0.00 4.33 -0.33 36 0 91 0
26FEB26 46.00 P 0.00 0.00 0.00 5.02 -0.35 37 0 40 0
26FEB26 47.00 P 5.59 5.59 5.59 5.72 -0.36 37 15 16 +15
26FEB26 48.00 P 0.00 0.00 0.00 6.48 -0.36 37 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 7.18 -0.46 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.08 -0.46 38 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.20 -0.41 39 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 12.44 -0.41 40 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 14.76 -0.80 41 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.17 -0.51 43 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.63 -0.52 46 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.13 -0.53 49 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 24.63 -0.56 53 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 27.13 -0.54 56 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 29.63 -0.57 60 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 32.13 -0.54 63 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 34.63 -0.56 66 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 37.13 -0.56 68 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 10,978 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 187 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 180 0
30MAR26 28.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 175 0
30MAR26 29.00 P 0.00 0.00 0.00 0.15 +0.03 38 0 125 0
30MAR26 30.00 P 0.00 0.00 0.00 0.21 +0.04 38 0 443 0
30MAR26 31.00 P 0.44 0.45 0.44 0.29 +0.04 38 60 458 +40
30MAR26 32.00 P 0.00 0.00 0.00 0.40 +0.04 38 0 403 0
30MAR26 33.00 P 0.00 0.00 0.00 0.53 +0.03 38 0 6,106 0
30MAR26 34.00 P 0.77 0.81 0.77 0.68 +0.02 38 200 583 +200
30MAR26 35.00 P 0.91 0.91 0.91 0.88 +0.01 38 10 9,493 0
30MAR26 36.00 P 1.08 1.13 1.08 1.11 -0.01 38 17 597 0
30MAR26 37.00 P 0.00 0.00 0.00 1.37 -0.03 38 0 3,462 0
30MAR26 38.00 P 1.64 1.64 1.64 1.65 -0.09 37 2 2,702 0
30MAR26 39.00 P 1.88 2.03 1.88 1.96 -0.15 37 30 3,936 -15
30MAR26 40.00 P 2.42 2.42 2.23 2.32 -0.15 37 5 19,135 +1
30MAR26 41.00 P 0.00 0.00 0.00 2.72 -0.18 37 0 5,037 0
30MAR26 42.00 P 0.00 0.00 0.00 3.18 -0.22 37 30 18,174 0
30MAR26 43.00 P 0.00 0.00 0.00 3.68 -0.28 37 1,280 4,184 +1,280
30MAR26 44.00 P 4.07 4.31 4.07 4.25 -0.29 37 82 7,835 +30
30MAR26 45.00 P 5.06 5.06 5.06 4.85 -0.31 37 31 5,207 0
30MAR26 46.00 P 0.00 0.00 0.00 5.52 -0.30 37 0 2,563 0
30MAR26 47.00 P 6.18 6.22 6.18 6.19 -0.39 38 35 5,107 0
30MAR26 48.00 P 0.00 0.00 0.00 6.94 -0.34 38 0 7,982 0
30MAR26 49.00 P 0.00 0.00 0.00 7.70 -0.34 39 0 9,263 0
30MAR26 50.00 P 8.71 8.71 8.71 8.46 -0.12 39 5 15,859 -5
30MAR26 52.50 P 0.00 0.00 0.00 10.55 -0.45 40 0 10,342 0
30MAR26 55.00 P 0.00 0.00 0.00 12.66 -0.53 40 0 6,429 0
30MAR26 57.50 P 0.00 0.00 0.00 14.95 -0.61 41 0 3,409 0
30MAR26 60.00 P 0.00 0.00 0.00 17.26 -0.51 42 0 5,559 0
30MAR26 62.50 P 0.00 0.00 0.00 19.65 -0.54 42 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 22.13 -0.53 45 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.63 -0.56 48 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 27.13 -0.54 51 0 106 0
30MAR26 72.50 P 0.00 0.00 0.00 29.63 -0.57 54 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 32.13 -0.54 57 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 34.63 -0.56 60 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 37.13 -0.56 62 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 39.63 -0.54 65 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 42.13 -0.55 67 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 44.63 -0.53 70 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 47.13 -0.51 72 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 49.63 -0.57 74 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 52.13 -0.51 76 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 54.63 -0.55 78 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 57.13 -0.51 80 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 59.61 -0.57 81 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 62.13 -0.51 84 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 64.63 -0.54 86 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 67.12 -0.52 87 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 77 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 +0.02 44 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.18 +0.02 43 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.24 +0.03 43 0 369 0
29JUN26 26.00 P 0.00 0.00 0.00 0.31 +0.03 43 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.39 +0.03 42 0 16 0
29JUN26 28.00 P 0.00 0.00 0.00 0.50 +0.03 42 0 115 0
29JUN26 29.00 P 0.00 0.00 0.00 0.62 +0.04 42 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.74 +0.01 41 0 297 0
29JUN26 31.00 P 0.00 0.00 0.00 0.86 -0.03 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.05 -0.02 40 0 18 0
29JUN26 33.00 P 1.20 1.21 1.18 1.23 +0.02 40 71 376 -2
29JUN26 34.00 P 1.40 1.40 1.40 1.47 +0.01 40 100 589 -100
29JUN26 35.00 P 1.69 1.69 1.67 1.71 +0.01 40 140 1,813 +119
29JUN26 36.00 P 1.84 1.84 1.84 1.99 0.00 39 100 485 0
29JUN26 37.00 P 2.18 2.18 2.18 2.29 -0.02 39 115 4,395 +100
29JUN26 38.00 P 2.61 2.61 2.61 2.60 -0.05 39 100 3,215 +78
29JUN26 39.00 P 2.91 2.91 2.91 2.97 -0.05 38 105 2,024 -10
29JUN26 40.00 P 3.20 3.30 3.15 3.35 -0.10 38 9 8,167 -1
29JUN26 41.00 P 3.74 3.74 3.74 3.77 -0.14 38 15 2,321 0
29JUN26 42.00 P 4.06 4.06 4.06 4.21 -0.19 37 105 1,272 +95
29JUN26 43.00 P 4.90 4.90 4.90 4.93 -0.03 39 5 591 0
29JUN26 44.00 P 0.00 0.00 0.00 5.31 -0.24 38 0 2,054 0
29JUN26 45.00 P 0.00 0.00 0.00 5.85 -0.28 37 6,500 15,812 +5,647
29JUN26 46.00 P 0.00 0.00 0.00 6.48 -0.34 38 0 1,014 0
29JUN26 47.00 P 0.00 0.00 0.00 7.20 -0.27 38 0 1,953 0
29JUN26 48.00 P 0.00 0.00 0.00 7.84 -0.36 38 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 8.62 -0.27 39 0 672 0
29JUN26 50.00 P 0.00 0.00 0.00 9.37 -0.37 39 0 4,848 0
29JUN26 52.50 P 0.00 0.00 0.00 11.30 -0.31 40 0 2,512 0
29JUN26 55.00 P 13.53 13.53 13.53 13.33 -0.25 40 3 3,153 0
29JUN26 57.50 P 0.00 0.00 0.00 15.46 -0.27 40 0 966 0
29JUN26 60.00 P 0.00 0.00 0.00 17.29 -0.66 35 0 427 0
29JUN26 62.50 P 0.00 0.00 0.00 19.97 -0.35 41 0 406 0
29JUN26 65.00 P 0.00 0.00 0.00 22.36 -0.32 43 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 24.70 -0.55 42 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 27.13 -0.56 43 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 29.63 -0.57 46 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 32.13 -0.54 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.63 -0.56 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 37.13 -0.56 52 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 39.63 -0.54 55 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 42.13 -0.55 57 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 44.63 -0.53 58 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 47.13 -0.51 60 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.63 -0.57 62 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 52.13 -0.51 64 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 54.63 -0.55 66 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 57.13 -0.51 67 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 59.63 -0.55 69 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 62.13 -0.51 71 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 64.63 -0.54 72 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 67.12 -0.52 73 0 0 0
29SEP26 20.00 P 0.26 0.26 0.26 0.07 +0.03 40 13 148 +13
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.05 40 0 137 0
29SEP26 22.00 P 0.36 0.36 0.36 0.15 +0.07 40 10 70 +10
29SEP26 23.00 P 0.00 0.00 0.00 0.20 +0.09 40 0 75 0
29SEP26 24.00 P 0.00 0.00 0.00 0.27 +0.11 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.35 +0.14 40 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 0.45 +0.17 40 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.56 +0.20 40 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.70 +0.23 40 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 0.85 +0.27 40 0 7 0
29SEP26 30.00 P 0.00 0.00 0.00 1.03 +0.30 39 0 953 0
29SEP26 31.00 P 1.26 1.26 1.26 1.24 +0.35 40 40 55 +40
29SEP26 32.00 P 0.00 0.00 0.00 1.46 +0.34 39 0 100 0
29SEP26 33.00 P 1.70 1.70 1.70 1.71 +0.32 39 3 275 0
29SEP26 34.00 P 0.00 0.00 0.00 1.98 +0.28 39 0 33 0
29SEP26 35.00 P 0.00 0.00 0.00 2.23 +0.19 39 0 1,515 0
29SEP26 36.00 P 2.60 2.60 2.52 2.52 +0.10 38 102 3,132 +101
29SEP26 37.00 P 0.00 0.00 0.00 2.86 +0.04 38 0 2,834 0
29SEP26 38.00 P 3.21 3.21 3.12 3.23 -0.06 38 4 254 +1
29SEP26 39.00 P 3.56 3.56 3.53 3.68 -0.09 38 11 3,593 +6
29SEP26 40.00 P 0.00 0.00 0.00 4.04 -0.25 38 0 547 0
29SEP26 41.00 P 0.00 0.00 0.00 4.50 -0.28 38 0 570 0
29SEP26 42.00 P 5.10 5.10 4.96 4.99 -0.29 38 40 751 +40
29SEP26 43.00 P 5.42 5.56 5.42 5.55 -0.28 38 118 2,497 +36
29SEP26 44.00 P 0.00 0.00 0.00 6.11 -0.30 38 0 1,479 0
29SEP26 45.00 P 6.56 6.56 6.56 6.74 -0.20 38 1 5,223 +1
29SEP26 46.00 P 0.00 0.00 0.00 7.30 -0.30 38 0 568 0
29SEP26 47.00 P 0.00 0.00 0.00 7.95 -0.38 38 0 459 0
29SEP26 48.00 P 0.00 0.00 0.00 8.68 -0.19 39 0 595 0
29SEP26 49.00 P 0.00 0.00 0.00 9.39 -0.20 39 0 1,064 0
29SEP26 50.00 P 0.00 0.00 0.00 10.11 -0.21 39 0 4,019 0
29SEP26 52.50 P 12.10 12.10 12.10 11.98 -0.29 39 4 537 +4
29SEP26 55.00 P 0.00 0.00 0.00 13.94 -0.48 40 0 443 0
29SEP26 57.50 P 0.00 0.00 0.00 16.00 -0.33 40 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 18.11 -0.26 40 0 197 0
29SEP26 62.50 P 0.00 0.00 0.00 20.28 -0.37 40 0 1,752 0
29SEP26 65.00 P 0.00 0.00 0.00 22.52 -0.40 40 0 86 0
29SEP26 67.50 P 0.00 0.00 0.00 24.74 -0.51 39 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 27.22 -0.47 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.64 -0.56 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.13 -0.54 43 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.63 -0.56 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.13 -0.56 47 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 39.63 -0.54 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.13 -0.55 51 0 0 0
TOTAL PUT 31,011 671,638 +3,339
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$ 16.49
27NOV25 6.75 C 0.00 0.00 0.00 9.75 -0.25 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 9.49 -0.14 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 9.25 -0.10 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 9.10 -0.04 224 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 8.84 -0.01 211 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 8.60 0.00 207 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 8.36 0.00 203 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 8.10 -0.04 192 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 7.84 -0.17 180 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 7.50 -0.14 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 7.34 -0.01 166 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 7.08 -0.18 156 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.87 -0.14 163 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.53 -0.22 117 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 6.08 -0.02 131 0 19 0
27NOV25 11.00 C 0.00 0.00 0.00 5.58 -0.07 119 0 22 0
27NOV25 11.50 C 0.00 0.00 0.00 5.03 -0.07 87 0 6 0
27NOV25 12.00 C 0.00 0.00 0.00 4.63 +0.03 109 0 1 0
27NOV25 12.50 C 0.00 0.00 0.00 4.13 +0.01 98 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.54 -0.09 64 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.05 -0.21 58 0 31 0
27NOV25 14.00 C 0.00 0.00 0.00 2.58 -0.12 56 0 16 0
27NOV25 14.50 C 0.00 0.00 0.00 2.14 -0.11 56 0 7 0
27NOV25 15.00 C 0.00 0.00 0.00 1.74 -0.09 57 0 12 0
27NOV25 15.50 C 0.00 0.00 0.00 1.40 -0.06 59 0 21 0
27NOV25 16.00 C 0.00 0.00 0.00 1.07 -0.12 58 0 52 0
27NOV25 16.50 C 0.00 0.00 0.00 0.81 -0.10 58 0 33 0
27NOV25 17.00 C 0.00 0.00 0.00 0.61 -0.08 59 0 18 0
27NOV25 17.50 C 0.00 0.00 0.00 0.43 -0.09 58 0 23 0
27NOV25 18.00 C 0.30 0.33 0.30 0.30 -0.07 58 3 44 0
27NOV25 18.50 C 0.26 0.26 0.26 0.20 -0.06 58 1 55 -1
27NOV25 19.00 C 0.00 0.00 0.00 0.14 -0.04 59 0 19 0
27NOV25 19.50 C 0.00 0.00 0.00 0.09 -0.03 58 0 6 0
27NOV25 20.00 C 0.00 0.00 0.00 0.06 -0.02 59 0 14 0
27NOV25 21.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 9 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 12 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 12.65 -0.07 193 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 12.51 -0.11 125 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 12.41 -0.09 116 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 12.39 -0.06 205 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 12.21 -0.18 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 12.11 -0.27 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 12.01 -0.16 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 11.91 -0.25 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 11.88 -0.20 183 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 11.71 -0.23 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 11.61 -0.21 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 11.59 -0.06 179 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 11.29 -0.09 144 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 11.05 -0.10 144 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 10.81 -0.04 144 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 10.54 -0.11 125 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 10.33 -0.03 141 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 10.09 -0.04 139 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 9.80 -0.20 116 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.52 -0.11 0 0 12 0
30DEC25 7.25 C 0.00 0.00 0.00 9.30 -0.09 106 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 9.10 -0.04 122 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.84 -0.07 114 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.60 -0.08 112 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 8.36 -0.03 110 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.10 -0.09 103 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 7.84 -0.17 96 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.53 -0.13 0 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 7.34 -0.07 88 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 7.11 -0.15 89 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 6.87 -0.14 87 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.59 -0.16 76 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.08 -0.02 67 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 5.68 +0.02 79 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.19 -0.08 73 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.63 -0.07 57 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.13 -0.14 51 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.71 -0.16 54 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.23 -0.14 49 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.86 -0.10 52 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 2.50 -0.17 53 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 2.17 -0.11 53 0 28 0
30DEC25 15.50 C 0.00 0.00 0.00 1.86 -0.13 54 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.60 -0.10 54 0 21 0
30DEC25 16.50 C 1.30 1.30 1.30 1.29 -0.14 52 1 50 0
30DEC25 17.00 C 0.00 0.00 0.00 1.14 -0.10 55 0 20 0
30DEC25 17.50 C 0.00 0.00 0.00 0.95 -0.11 55 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 0.78 -0.10 54 0 10 0
30DEC25 18.50 C 0.00 0.00 0.00 0.64 -0.09 54 0 1 0
30DEC25 19.00 C 0.00 0.00 0.00 0.52 -0.08 54 0 30 0
30DEC25 19.50 C 0.00 0.00 0.00 0.42 -0.07 54 0 1 0
30DEC25 20.00 C 0.00 0.00 0.00 0.33 -0.07 54 0 2 0
30DEC25 21.00 C 0.00 0.00 0.00 0.21 -0.05 54 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 0.13 -0.04 54 0 3 0
30DEC25 23.00 C 0.00 0.00 0.00 0.08 -0.03 54 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 7 0
29JAN26 10.00 C 0.00 0.00 0.00 6.59 -0.16 53 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.08 -0.20 42 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.73 -0.02 64 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.28 +0.01 63 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.63 -0.18 41 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.24 -0.06 48 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.90 -0.11 53 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.50 -0.09 53 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.12 -0.10 52 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 2.79 -0.11 53 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.49 -0.05 53 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 2.20 -0.05 53 1 8 +1
29JAN26 16.00 C 0.00 0.00 0.00 1.97 -0.06 54 0 5 0
29JAN26 16.50 C 0.00 0.00 0.00 1.73 -0.08 54 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 1.54 -0.07 55 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 1.36 -0.06 56 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.19 -0.06 56 0 5 0
29JAN26 18.50 C 0.00 0.00 0.00 1.03 -0.05 56 1 2 +1
29JAN26 19.00 C 0.00 0.00 0.00 0.89 -0.05 56 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.77 -0.04 56 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.66 -0.04 56 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.48 -0.03 55 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.35 -0.02 55 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.25 -0.02 55 0 1 0
29JAN26 24.00 C 0.00 0.00 0.00 0.18 -0.01 55 0 4 0
26FEB26 11.00 C 0.00 0.00 0.00 5.74 -0.13 53 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.30 -0.05 53 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.86 -0.07 52 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.49 -0.09 54 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.05 -0.10 52 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.68 -0.10 52 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.29 -0.15 50 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.97 -0.07 50 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.69 -0.08 51 0 2 0
26FEB26 15.50 C 0.00 0.00 0.00 2.42 -0.10 52 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.18 -0.09 52 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.96 -0.08 53 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.76 -0.08 53 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.59 -0.07 54 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.42 -0.07 54 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.25 -0.07 54 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.11 -0.06 54 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.97 -0.06 54 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.86 -0.05 54 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.66 -0.04 54 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.50 -0.04 53 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.38 -0.03 53 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.29 -0.02 53 0 1 0
30MAR26 3.90 C 0.00 0.00 0.00 12.73 -0.07 131 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 12.59 -0.11 115 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 12.47 -0.11 103 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 12.39 -0.17 110 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 12.30 -0.19 112 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 12.17 -0.21 96 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 12.10 -0.08 107 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 11.98 -0.18 97 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 11.90 -0.18 103 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 11.79 -0.15 97 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 11.70 -0.12 99 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 11.59 -0.13 93 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 11.33 -0.11 83 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.09 -0.10 83 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.84 -0.10 78 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.58 -0.14 67 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.37 -0.09 81 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.12 -0.11 77 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.88 -0.12 76 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.61 -0.09 66 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 9.38 -0.15 68 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 9.12 -0.14 62 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.87 -0.13 59 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 8.63 -0.12 58 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 8.40 -0.10 60 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 8.23 -0.09 69 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.90 -0.18 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.67 -0.16 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.43 -0.12 54 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 7.19 -0.07 53 0 3 0
30MAR26 9.75 C 0.00 0.00 0.00 6.96 -0.12 53 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 6.73 -0.12 53 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.29 -0.12 53 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 5.84 -0.11 52 0 11 0
30MAR26 11.50 C 0.00 0.00 0.00 5.44 -0.09 53 0 15 0
30MAR26 12.00 C 0.00 0.00 0.00 5.03 -0.09 53 0 10 0
30MAR26 12.50 C 0.00 0.00 0.00 4.59 -0.13 51 0 16 0
30MAR26 13.00 C 0.00 0.00 0.00 4.22 -0.11 51 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 3.90 -0.18 52 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 3.58 -0.02 52 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.26 -0.10 52 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.94 -0.08 51 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.74 -0.08 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.48 -0.09 53 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.27 -0.08 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.07 -0.09 54 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.91 -0.07 55 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.73 -0.08 55 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.56 -0.08 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.41 -0.07 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.27 -0.06 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.14 -0.06 54 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.92 -0.05 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.74 -0.04 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.59 -0.04 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.47 -0.04 54 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 12.03 -0.13 86 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 11.93 -0.15 84 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 11.79 -0.27 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 11.75 -0.08 85 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.59 -0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.34 -0.17 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 11.22 -0.03 88 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.89 -0.09 67 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.60 -0.12 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.52 +0.03 83 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.13 -0.12 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.88 -0.15 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.61 -0.19 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.44 -0.11 57 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.18 -0.13 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.94 -0.14 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.73 -0.14 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.49 -0.16 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.25 -0.15 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.05 -0.12 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.82 -0.11 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.60 -0.12 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.33 -0.17 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.14 -0.11 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.94 -0.10 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.48 -0.15 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.13 -0.09 53 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 5.71 -0.15 51 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 5.36 -0.10 52 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 5.02 -0.09 53 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 4.69 -0.10 53 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 4.38 -0.09 53 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 4.10 -0.09 53 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 3.82 -0.10 53 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 3.57 -0.08 54 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.33 -0.09 54 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.11 -0.09 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.91 -0.08 54 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.72 -0.09 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.55 -0.07 55 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.39 -0.08 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.22 -0.08 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.99 -0.14 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.91 -0.06 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.72 -0.07 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.47 -0.06 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.31 -0.05 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.11 -0.05 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.93 -0.08 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.30 -0.17 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.08 -0.16 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.89 -0.11 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.69 -0.08 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.45 -0.11 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.25 -0.07 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.05 -0.09 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.65 -0.08 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.27 -0.09 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.95 -0.08 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.59 -0.08 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.28 -0.09 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.99 -0.08 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.67 -0.10 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.45 -0.06 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.15 -0.09 52 0 4 0
29SEP26 15.00 C 0.00 0.00 0.00 3.94 -0.09 53 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.70 -0.10 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.50 -0.09 53 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 3.33 -0.08 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.16 -0.07 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.98 -0.06 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.84 -0.06 55 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 2.70 -0.07 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.55 -0.07 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.40 -0.07 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.25 -0.07 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.01 -0.07 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.77 -0.06 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.58 -0.06 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.40 -0.05 55 0 0 0
TOTAL CALL 7 1,128 +1
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 171 0 1 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 164 0 10 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 134 0 11 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 57 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 0.02 0.00 60 0 55 0
27NOV25 13.50 P 0.00 0.00 0.00 0.04 0.00 59 0 26 0
27NOV25 14.00 P 0.00 0.00 0.00 0.08 0.00 59 0 41 0
27NOV25 14.50 P 0.14 0.14 0.14 0.13 -0.01 57 1 73 0
27NOV25 15.00 P 0.24 0.24 0.24 0.22 -0.01 56 1 13 +1
27NOV25 15.50 P 0.40 0.40 0.40 0.36 -0.01 56 1 36 0
27NOV25 16.00 P 0.00 0.00 0.00 0.55 0.00 57 0 21 0
27NOV25 16.50 P 0.83 0.83 0.83 0.78 0.00 57 1 19 -1
27NOV25 17.00 P 0.85 0.85 0.85 1.07 +0.02 57 2 1 -2
27NOV25 17.50 P 0.00 0.00 0.00 1.42 +0.05 58 0 3 0
27NOV25 18.00 P 0.00 0.00 0.00 1.80 +0.01 59 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 2.22 +0.07 61 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 2.66 +0.18 62 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.12 +0.04 65 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.58 +0.07 65 0 1 0
27NOV25 21.00 P 0.00 0.00 0.00 4.55 +0.10 70 0 2 0
27NOV25 22.00 P 0.00 0.00 0.00 5.53 +0.10 74 0 2 0
27NOV25 23.00 P 0.00 0.00 0.00 6.59 +0.17 101 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.64 +0.24 120 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 152 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 145 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 136 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 0.00 119 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 0.00 110 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 98 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 87 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 0.02 -0.01 54 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 4 0
30DEC25 12.50 P 0.00 0.00 0.00 0.10 0.00 54 0 10 0
30DEC25 13.00 P 0.00 0.00 0.00 0.15 -0.01 53 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.22 -0.02 53 0 17 0
30DEC25 14.00 P 0.34 0.34 0.32 0.32 -0.02 53 2 56 0
30DEC25 14.50 P 0.00 0.00 0.00 0.44 -0.02 53 0 131 0
30DEC25 15.00 P 0.00 0.00 0.00 0.60 -0.01 53 0 40 0
30DEC25 15.50 P 0.00 0.00 0.00 0.80 +0.01 53 0 15 0
30DEC25 16.00 P 0.00 0.00 0.00 1.02 +0.01 54 0 9 0
30DEC25 16.50 P 0.00 0.00 0.00 1.30 +0.02 55 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 1.56 -0.02 54 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 1.92 +0.04 56 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.26 +0.02 56 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.63 +0.07 57 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.03 +0.06 58 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.44 +0.09 59 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.87 +0.06 60 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.77 +0.08 62 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.74 +0.14 68 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.59 +0.11 61 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.64 +0.17 73 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 0.00 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.11 0.00 54 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.17 +0.01 54 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.24 +0.01 54 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.33 +0.01 54 0 31 0
29JAN26 13.50 P 0.00 0.00 0.00 0.44 +0.02 54 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.57 +0.02 54 0 24 0
29JAN26 14.50 P 0.00 0.00 0.00 0.73 +0.02 54 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.90 +0.02 54 0 30 0
29JAN26 15.50 P 0.00 0.00 0.00 1.11 +0.02 54 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 1.35 +0.01 54 0 59 0
29JAN26 16.50 P 0.00 0.00 0.00 1.63 +0.03 55 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.94 +0.03 55 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.22 +0.01 55 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.57 +0.09 56 0 10 0
29JAN26 18.50 P 0.00 0.00 0.00 2.93 +0.05 56 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.32 +0.04 57 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.71 +0.10 58 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.12 +0.08 58 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.98 +0.16 60 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.78 +0.01 57 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.68 +0.07 57 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.65 +0.02 60 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.12 0.00 52 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.18 0.00 52 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.25 0.00 52 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.34 +0.01 53 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.44 0.00 52 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.57 +0.01 52 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.71 +0.01 52 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.88 +0.01 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.07 +0.02 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.28 +0.01 52 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.54 +0.03 52 0 20 0
26FEB26 16.50 P 0.00 0.00 0.00 1.82 +0.03 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.12 +0.06 53 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.44 +0.06 54 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.78 +0.04 54 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.15 +0.08 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.52 +0.06 56 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.88 +0.03 56 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.28 +0.04 56 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.09 +0.03 57 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.95 +0.02 57 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.81 +0.09 57 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.78 +0.06 60 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 65 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 52 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 0.00 54 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 0.00 54 0 19 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 0.00 53 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 53 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 0.00 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.21 0.00 53 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.29 0.00 53 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.38 +0.01 53 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.48 0.00 53 0 51 0
30MAR26 13.00 P 0.00 0.00 0.00 0.61 0.00 53 0 32 0
30MAR26 13.50 P 0.00 0.00 0.00 0.75 +0.01 53 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.92 +0.01 53 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 1.10 +0.02 53 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 1.30 +0.01 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.52 +0.02 52 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.78 +0.01 52 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 2.07 +0.02 53 0 5 0
30MAR26 17.00 P 0.00 0.00 0.00 2.37 +0.04 53 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 2.70 +0.04 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.01 +0.04 54 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.38 +0.04 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.75 +0.07 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.14 +0.06 56 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.53 +0.07 57 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.34 +0.06 58 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.17 +0.06 58 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.06 +0.07 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.99 +0.09 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 64 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 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 0.05 +0.01 56 0 14 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 +0.01 55 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 +0.01 54 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 0.00 53 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 0.00 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 0.41 +0.01 54 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.52 +0.01 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.63 +0.01 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.77 0.00 53 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.92 +0.01 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.09 +0.01 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.27 +0.01 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.47 +0.01 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.69 +0.02 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.91 +0.02 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.16 +0.02 53 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 2.48 +0.09 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.72 +0.01 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.04 +0.04 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.35 +0.02 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.68 +0.03 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.04 +0.03 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.38 +0.03 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.76 +0.05 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.14 +0.05 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.91 +0.03 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.72 +0.04 57 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.55 +0.04 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.40 +0.06 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 +0.01 54 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 0.00 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 0.00 53 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 0.41 +0.01 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 0.00 53 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 0.90 +0.01 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.05 +0.01 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.23 +0.01 53 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 1.42 +0.02 53 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.62 +0.02 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.84 +0.02 53 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 2.06 +0.01 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.31 +0.01 53 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.58 +0.01 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.86 -0.01 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.17 +0.03 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.50 +0.03 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.83 +0.03 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.15 +0.02 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.50 +0.03 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.85 +0.03 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.21 +0.02 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.59 +0.05 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.36 +0.03 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.16 +0.04 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.97 +0.03 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.80 +0.04 58 0 0 0
TOTAL PUT 8 1,689 -2
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$ 4.21
27NOV25 3.10 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.74 -0.01 68 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.52 -0.02 34 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.42 -0.03 28 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.24 -0.02 27 0 22 0
27NOV25 4.10 C 0.14 0.14 0.14 0.16 -0.02 25 10 10 -10
27NOV25 4.20 C 0.00 0.00 0.00 0.09 -0.02 23 0 312 0
27NOV25 4.30 C 0.05 0.05 0.05 0.06 0.00 27 5 238 0
27NOV25 4.40 C 0.00 0.00 0.00 0.03 -0.01 26 0 44 0
27NOV25 4.50 C 0.00 0.00 0.00 0.02 0.00 29 0 38 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 130 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.12 -0.03 51 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.13 -0.03 43 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.93 -0.03 34 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.83 -0.03 30 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.74 -0.02 34 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.64 -0.03 29 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.55 -0.03 29 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.46 -0.03 28 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.30 -0.02 26 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.23 -0.02 25 0 210 0
30DEC25 4.20 C 0.00 0.00 0.00 0.17 -0.02 25 0 10 0
30DEC25 4.30 C 0.12 0.12 0.12 0.13 -0.02 26 3 4 +3
30DEC25 4.40 C 0.00 0.00 0.00 0.09 -0.01 25 0 4 0
30DEC25 4.50 C 0.00 0.00 0.00 0.07 0.00 27 0 40 0
30DEC25 4.60 C 0.00 0.00 0.00 0.05 -0.01 27 0 50 0
30DEC25 4.70 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.14 -0.02 35 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.04 -0.02 31 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.94 -0.03 27 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.85 -0.02 30 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.76 -0.02 30 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.67 -0.02 30 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.58 -0.03 28 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.50 -0.02 28 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.28 -0.02 26 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.22 -0.02 25 0 110 0
29JAN26 4.30 C 0.00 0.00 0.00 0.18 -0.01 26 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.06 -0.01 26 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.15 -0.03 31 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.06 -0.02 33 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.96 -0.02 30 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.86 -0.03 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.78 -0.02 29 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.69 -0.02 28 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.61 -0.02 28 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.45 -0.02 26 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.65 -0.03 38 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.35 -0.03 25 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.06 -0.03 25 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.97 -0.02 26 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.88 -0.02 26 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.79 -0.03 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.71 -0.02 27 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.63 -0.01 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.55 -0.02 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.25 -0.01 25 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.21 -0.01 25 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.20 -0.03 27 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.11 -0.03 26 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.03 -0.02 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.95 -0.02 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.86 -0.02 27 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.79 -0.02 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.70 -0.03 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.63 -0.02 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.56 -0.02 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.49 -0.03 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 -0.03 25 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 -0.01 26 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.21 -0.03 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.12 -0.03 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.04 -0.03 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.97 -0.02 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.90 -0.01 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 -0.03 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.74 -0.02 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.67 -0.01 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.60 -0.02 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.55 -0.02 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.44 -0.02 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.32 -0.02 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
TOTAL CALL 18 3,108 -7
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 62 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 34 0 26 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 83 0
27NOV25 4.00 P 0.03 0.03 0.03 0.02 0.00 26 5 115 -5
27NOV25 4.10 P 0.00 0.00 0.00 0.05 +0.01 27 0 48 0
27NOV25 4.20 P 0.00 0.00 0.00 0.09 +0.01 27 0 67 0
27NOV25 4.30 P 0.00 0.00 0.00 0.14 +0.01 25 0 11 0
27NOV25 4.40 P 0.00 0.00 0.00 0.22 +0.02 28 0 14 0
27NOV25 4.50 P 0.00 0.00 0.00 0.31 +0.03 31 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.40 +0.03 32 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.50 +0.03 38 0 4 0
27NOV25 4.80 P 0.00 0.00 0.00 0.60 +0.03 43 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.70 +0.02 48 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.80 +0.03 53 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.55 +0.04 85 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.80 +0.02 95 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 2.08 +0.05 130 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.30 +0.04 111 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.55 +0.02 119 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.04 +0.01 0 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 43 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 39 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 28 0 30 0
30DEC25 3.80 P 0.04 0.04 0.04 0.03 0.00 27 5 50 -5
30DEC25 3.90 P 0.00 0.00 0.00 0.05 +0.01 27 0 66 0
30DEC25 4.00 P 0.00 0.00 0.00 0.07 0.00 26 0 120 0
30DEC25 4.10 P 0.00 0.00 0.00 0.11 +0.02 27 0 114 0
30DEC25 4.20 P 0.00 0.00 0.00 0.15 +0.01 26 0 6 0
30DEC25 4.30 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.27 +0.02 26 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.42 +0.02 26 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.61 +0.02 31 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.70 +0.02 30 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.80 +0.02 33 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.07 +0.05 48 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.55 +0.03 53 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.80 +0.02 59 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.08 +0.05 78 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.31 +0.05 75 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.56 +0.03 80 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.80 +0.02 78 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.06 +0.02 89 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.31 +0.05 93 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.57 +0.06 103 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 34 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.06 +0.01 28 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.08 +0.01 27 0 4 0
29JAN26 4.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 4 0
29JAN26 4.10 P 0.00 0.00 0.00 0.15 +0.01 27 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.19 +0.01 26 0 122 0
29JAN26 4.30 P 0.00 0.00 0.00 0.24 +0.01 26 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.30 +0.01 26 0 5 0
29JAN26 4.50 P 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.53 +0.01 27 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.62 +0.02 28 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.72 +0.03 31 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.81 +0.02 31 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.07 +0.04 40 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.54 +0.01 25 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.64 +0.03 28 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.72 +0.02 27 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.82 +0.03 30 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.07 +0.04 35 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 42 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 +0.01 28 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.12 0.00 26 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 17 0
30MAR26 4.10 P 0.00 0.00 0.00 0.20 +0.01 26 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.25 +0.02 27 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.30 +0.01 26 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.42 +0.01 26 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.58 +0.03 28 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.66 +0.02 28 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.83 +0.02 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.07 +0.03 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.55 +0.03 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.80 +0.02 40 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.08 +0.05 51 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.31 +0.05 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.56 +0.03 53 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.80 +0.02 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.06 +0.02 59 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.31 +0.05 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.57 +0.06 67 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 12 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.22 0.00 26 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.27 +0.01 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.37 0.00 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.49 0.00 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.63 +0.01 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.71 +0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.79 +0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.87 +0.01 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.09 +0.02 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.32 +0.03 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.56 +0.03 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.80 +0.02 34 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.08 +0.05 42 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.31 +0.05 42 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.56 +0.03 44 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.80 +0.02 45 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.06 +0.02 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.31 +0.05 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.57 +0.06 56 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 0.00 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 0.00 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.30 0.00 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.35 +0.01 27 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.45 0.00 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.51 0.00 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.58 +0.01 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.64 +0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.71 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.86 +0.01 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.94 +0.02 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.14 +0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.35 +0.05 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.57 +0.04 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.80 +0.02 29 0 0 0
TOTAL PUT 10 2,037 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 30.04
27NOV25 18.50 C 0.00 0.00 0.00 11.57 +0.12 76 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 11.07 +0.13 66 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.57 +0.14 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.07 +0.12 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.07 +0.13 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 8.07 +0.12 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 7.08 +0.13 49 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 6.08 +0.12 40 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 5.08 +0.12 30 0 8 0
27NOV25 26.00 C 0.00 0.00 0.00 4.08 +0.11 0 0 55 0
27NOV25 27.00 C 0.00 0.00 0.00 3.05 +0.06 0 0 162 0
27NOV25 28.00 C 2.05 2.05 2.05 2.13 +0.10 23 2 386 -2
27NOV25 29.00 C 1.32 1.32 1.32 1.26 +0.10 22 20 521 -20
27NOV25 30.00 C 0.00 0.00 0.00 0.62 +0.07 22 0 9,051 0
27NOV25 31.00 C 0.00 0.00 0.00 0.25 +0.03 23 0 367 0
27NOV25 32.00 C 0.11 0.11 0.11 0.08 +0.01 23 12 612 0
27NOV25 33.00 C 0.00 0.00 0.00 0.02 0.00 23 0 165 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 27 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 42 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.67 +0.19 73 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.07 +0.08 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.57 +0.06 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.32 +0.31 82 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.58 +0.06 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.08 +0.07 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.10 +0.07 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.10 -0.05 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.11 +0.07 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.14 +0.10 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.23 +0.16 31 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.17 +0.09 17 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 3.20 +0.07 17 0 214 0
30DEC25 28.00 C 2.25 2.25 2.25 2.31 +0.11 18 7 605 0
30DEC25 29.00 C 1.45 1.45 1.45 1.47 +0.05 17 15 142 0
30DEC25 30.00 C 0.00 0.00 0.00 0.82 0.00 16 0 799 0
30DEC25 31.00 C 0.46 0.46 0.41 0.44 0.00 17 66 245 0
30DEC25 32.00 C 0.00 0.00 0.00 0.19 -0.01 17 0 133 0
30DEC25 33.00 C 0.15 0.15 0.15 0.07 -0.01 17 78 108 +78
30DEC25 34.00 C 0.00 0.00 0.00 0.03 0.00 18 0 39 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 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 23 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 11.59 +0.03 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.32 +0.27 60 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.69 +0.15 29 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.11 +0.05 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.14 +0.06 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.21 +0.06 23 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.19 +0.07 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.18 +0.08 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.23 +0.08 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.25 +0.07 15 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.22 -0.01 0 0 114 0
29JAN26 28.00 C 0.00 0.00 0.00 2.46 +0.10 17 0 45 0
29JAN26 29.00 C 0.00 0.00 0.00 1.67 +0.06 16 0 47 0
29JAN26 30.00 C 0.00 0.00 0.00 1.06 +0.03 16 0 387 0
29JAN26 31.00 C 0.00 0.00 0.00 0.65 +0.02 17 0 387 0
29JAN26 32.00 C 0.00 0.00 0.00 0.35 0.00 17 0 202 0
29JAN26 33.00 C 0.00 0.00 0.00 0.17 0.00 16 0 50 0
29JAN26 34.00 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.04 0.00 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 10.69 +0.09 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.11 +0.01 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.23 +0.11 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.22 +0.07 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.24 +0.10 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.28 +0.11 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.27 +0.08 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.30 +0.03 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.33 0.00 10 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.59 +0.10 16 0 15 0
26FEB26 29.00 C 0.00 0.00 0.00 1.84 +0.08 16 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 1.24 +0.05 16 0 33 0
26FEB26 31.00 C 0.00 0.00 0.00 0.79 +0.03 16 0 93 0
26FEB26 32.00 C 0.00 0.00 0.00 0.48 +0.01 16 0 27 0
26FEB26 33.00 C 0.00 0.00 0.00 0.27 +0.01 16 0 3 0
26FEB26 34.00 C 0.00 0.00 0.00 0.14 0.00 16 0 6 0
26FEB26 35.00 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 0.00 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 12.76 +0.11 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.22 +0.07 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.79 +0.12 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.32 +0.13 34 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.69 -0.01 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.31 +0.11 22 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.34 +0.13 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.33 +0.07 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.35 +0.09 15 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.38 +0.08 18 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.41 +0.04 17 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.46 +0.05 16 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.56 +0.02 16 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 2.80 +0.05 17 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 2.21 +0.04 19 0 36 0
30MAR26 30.00 C 0.00 0.00 0.00 1.62 +0.01 18 0 297 0
30MAR26 31.00 C 0.00 0.00 0.00 1.17 +0.01 19 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.78 0.00 18 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 0.52 -0.01 18 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 0.34 -0.01 18 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.21 -0.01 18 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.89 +0.14 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.39 +0.15 20 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.91 +0.09 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.41 +0.07 20 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.43 +0.12 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.42 +0.07 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.46 +0.07 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.49 +0.06 14 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 5.54 +0.02 15 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.62 +0.03 15 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.74 +0.02 15 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.98 +0.06 16 0 10 0
29JUN26 29.00 C 2.31 2.31 2.31 2.34 +0.12 16 60 46 -60
29JUN26 30.00 C 0.00 0.00 0.00 1.75 +0.09 16 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.28 +0.08 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.88 +0.06 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.61 +0.03 16 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.41 +0.03 16 0 2 0
29JUN26 35.00 C 0.32 0.32 0.32 0.27 +0.04 16 13 23 +13
29JUN26 36.00 C 0.00 0.00 0.00 0.18 +0.03 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.11 +0.01 16 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.89 +0.13 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.39 +0.12 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.91 +0.09 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.41 +0.07 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.43 +0.12 19 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.42 +0.07 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.46 +0.07 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.52 +0.07 16 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.56 +0.03 15 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.65 +0.06 15 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 3.80 +0.05 15 0 17 0
29SEP26 28.00 C 0.00 0.00 0.00 3.19 +0.10 17 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.54 +0.08 17 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.99 +0.07 17 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.54 +0.06 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.13 +0.05 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.85 +0.04 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.63 +0.04 16 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.46 +0.03 16 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.33 +0.02 16 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 +0.01 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
TOTAL CALL 273 16,404 +9
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 189 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 489 0
27NOV25 27.00 P 0.03 0.03 0.03 0.01 0.00 24 10 1,192 0
27NOV25 28.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 9,316 0
27NOV25 29.00 P 0.20 0.21 0.20 0.18 -0.03 22 28 265 -7
27NOV25 30.00 P 0.00 0.00 0.00 0.54 -0.08 23 0 232 0
27NOV25 31.00 P 0.00 0.00 0.00 1.19 -0.10 24 0 1 0
27NOV25 32.00 P 0.00 0.00 0.00 2.06 -0.05 27 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 2.96 -0.12 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 4.02 -0.07 40 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 5.11 +0.02 56 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.03 -0.06 55 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 7.04 -0.11 63 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 7.96 -0.13 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 9.02 -0.33 72 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 36 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 27 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 319 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 18 0 313 0
30DEC25 27.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 652 0
30DEC25 28.00 P 0.13 0.13 0.13 0.11 -0.04 17 20 424 0
30DEC25 29.00 P 0.34 0.34 0.34 0.31 -0.05 17 30 182 0
30DEC25 30.00 P 0.00 0.00 0.00 0.69 -0.09 17 0 21 0
30DEC25 31.00 P 0.00 0.00 0.00 1.30 -0.12 18 0 6 0
30DEC25 32.00 P 0.00 0.00 0.00 2.10 -0.07 19 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 2.98 -0.11 18 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.05 -0.15 27 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.11 +0.02 35 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.04 -0.05 35 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.04 -0.11 39 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.01 -0.08 41 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.02 -0.33 45 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 25 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 18 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.03 0.00 17 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 271 0
29JAN26 28.00 P 0.00 0.00 0.00 0.20 -0.04 17 0 127 0
29JAN26 29.00 P 0.00 0.00 0.00 0.44 -0.04 17 0 330 0
29JAN26 30.00 P 0.00 0.00 0.00 0.84 -0.08 17 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 1.41 -0.12 17 0 15 0
29JAN26 32.00 P 0.00 0.00 0.00 2.12 -0.12 16 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.08 -0.12 20 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.05 -0.15 23 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.11 -0.02 29 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.04 -0.08 29 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.04 -0.11 33 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.12 +0.03 39 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.03 -0.32 38 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 28 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.05 -0.01 17 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.12 -0.02 16 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.27 -0.03 16 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.53 -0.04 16 0 3 0
26FEB26 30.00 P 0.00 0.00 0.00 0.92 -0.09 16 0 14 0
26FEB26 31.00 P 0.00 0.00 0.00 1.52 -0.09 17 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 2.18 -0.18 16 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.11 -0.09 18 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.05 -0.15 20 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.11 -0.02 26 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.04 -0.08 26 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.04 -0.11 29 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.12 +0.02 35 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.03 -0.32 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 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 31 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 22 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 567 0
30MAR26 26.00 P 0.12 0.12 0.12 0.14 -0.03 19 2 196 0
30MAR26 27.00 P 0.00 0.00 0.00 0.26 -0.05 18 0 61 0
30MAR26 28.00 P 0.00 0.00 0.00 0.47 -0.06 18 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.78 -0.07 18 0 13 0
30MAR26 30.00 P 0.00 0.00 0.00 1.22 -0.10 19 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 1.77 -0.11 19 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 2.39 -0.08 18 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.24 -0.06 20 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.15 -0.07 21 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.11 -0.02 23 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.04 -0.09 24 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.04 -0.11 27 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.12 +0.02 32 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.03 -0.32 31 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 23 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 0.00 17 0 28 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 0.00 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 0.00 16 0 509 0
29JUN26 26.00 P 0.32 0.32 0.32 0.30 0.00 16 15 55 +15
29JUN26 27.00 P 0.00 0.00 0.00 0.51 -0.01 16 0 102 0
29JUN26 28.00 P 0.00 0.00 0.00 0.79 -0.02 16 0 44 0
29JUN26 29.00 P 0.00 0.00 0.00 1.15 -0.03 16 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 1.68 -0.03 16 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.27 -0.04 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.00 -0.01 17 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.77 -0.05 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.59 -0.02 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.48 -0.05 18 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.46 +0.01 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.37 -0.02 21 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.35 +0.01 22 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.32 -0.03 24 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 0.00 17 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 0.00 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 0.00 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.28 -0.01 17 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.46 -0.02 17 0 203 0
29SEP26 27.00 P 0.00 0.00 0.00 0.71 -0.02 17 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 1.04 -0.03 17 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.42 -0.08 17 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.94 -0.05 17 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.49 -0.06 17 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.24 -0.08 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.99 -0.09 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.81 -0.09 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.67 -0.10 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.57 -0.10 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.51 -0.06 21 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.47 -0.11 22 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.44 -0.02 24 0 0 0
TOTAL PUT 105 17,960 +8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 5.53
27NOV25 3.70 C 0.00 0.00 0.00 1.85 +0.03 106 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 1.75 +0.03 100 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 1.66 +0.03 105 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.56 +0.04 98 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 1.44 +0.02 66 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.34 0.00 61 0 1 0
27NOV25 4.30 C 0.00 0.00 0.00 1.25 +0.04 71 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.14 +0.04 51 0 6 0
27NOV25 4.50 C 0.00 0.00 0.00 1.04 +0.03 46 0 90 0
27NOV25 4.60 C 0.00 0.00 0.00 0.94 +0.03 42 0 21 0
27NOV25 4.70 C 0.00 0.00 0.00 0.84 0.00 37 0 120 0
27NOV25 4.80 C 0.00 0.00 0.00 0.74 +0.03 33 0 94 0
27NOV25 4.90 C 0.00 0.00 0.00 0.65 +0.05 38 0 34 0
27NOV25 5.00 C 0.00 0.00 0.00 0.55 +0.03 33 0 130 0
27NOV25 5.25 C 0.00 0.00 0.00 0.34 +0.02 34 0 450 0
27NOV25 5.50 C 0.20 0.20 0.20 0.19 +0.01 36 50 82 -28
27NOV25 5.75 C 0.00 0.00 0.00 0.09 0.00 37 0 254 0
27NOV25 6.00 C 0.00 0.00 0.00 0.04 0.00 38 0 361 0
27NOV25 6.25 C 0.00 0.00 0.00 0.02 0.00 41 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 60 0 77 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 44 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 21 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 3.26 +0.05 128 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.16 +0.05 121 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.95 +0.04 96 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.64 +0.01 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.55 +0.03 76 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.35 +0.03 67 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.25 +0.03 63 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.15 +0.02 59 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 2.06 +0.02 67 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.95 +0.04 51 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.85 +0.01 47 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.75 +0.03 43 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.68 +0.05 64 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.56 +0.04 48 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.45 +0.03 30 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.34 0.00 0 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 1.29 +0.05 52 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 1.14 +0.01 0 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 1.04 -0.02 0 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.95 +0.01 0 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.86 +0.01 25 0 51 0
30DEC25 4.80 C 0.00 0.00 0.00 0.78 0.00 30 0 8 0
30DEC25 4.90 C 0.00 0.00 0.00 0.74 +0.06 40 0 6 0
30DEC25 5.00 C 0.65 0.65 0.65 0.62 +0.02 32 2 49 -2
30DEC25 5.25 C 0.00 0.00 0.00 0.46 +0.03 35 0 42 0
30DEC25 5.50 C 0.00 0.00 0.00 0.32 +0.02 36 0 105 0
30DEC25 5.75 C 0.00 0.00 0.00 0.22 +0.02 37 0 181 0
30DEC25 6.00 C 0.14 0.14 0.14 0.14 +0.01 37 10 228 +10
30DEC25 6.25 C 0.00 0.00 0.00 0.09 +0.01 37 0 52 0
30DEC25 6.50 C 0.06 0.06 0.06 0.05 0.00 37 2 26 +2
30DEC25 6.75 C 0.00 0.00 0.00 0.03 0.00 37 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 52 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 1.30 +0.06 41 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.20 +0.02 37 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.12 +0.06 39 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.04 +0.07 40 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.95 +0.06 38 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.88 +0.06 39 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.79 +0.04 37 0 5 0
29JAN26 5.00 C 0.00 0.00 0.00 0.73 +0.05 39 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.56 +0.04 38 0 6 0
29JAN26 5.50 C 0.00 0.00 0.00 0.41 +0.02 36 0 130 0
29JAN26 5.75 C 0.00 0.00 0.00 0.31 +0.02 37 0 135 0
29JAN26 6.00 C 0.00 0.00 0.00 0.22 0.00 37 0 5,018 0
29JAN26 6.25 C 0.00 0.00 0.00 0.16 0.00 37 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.11 0.00 37 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.08 0.00 38 0 50 0
29JAN26 7.00 C 0.00 0.00 0.00 0.05 0.00 37 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.03 -0.01 37 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.32 +0.05 37 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.20 +0.01 29 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.12 +0.01 31 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.04 +0.03 32 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.96 +0.02 33 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.90 +0.01 35 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.83 +0.03 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.78 +0.04 37 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.61 +0.02 36 0 15 0
26FEB26 5.50 C 0.00 0.00 0.00 0.48 +0.02 36 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.38 +0.02 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.29 +0.01 37 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.21 0.00 36 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.04 -0.01 36 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 2.95 +0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.75 +0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.10 +0.06 45 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.99 +0.04 37 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.88 0.00 23 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.78 +0.02 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.73 +0.06 42 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.61 +0.01 35 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.52 +0.01 35 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.43 +0.04 35 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.38 +0.04 40 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.27 0.00 36 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.17 +0.02 34 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.11 +0.03 36 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.03 +0.03 36 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.99 +0.06 39 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.89 +0.01 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.84 +0.03 37 0 53 0
30MAR26 5.25 C 0.00 0.00 0.00 0.69 +0.02 37 0 35 0
30MAR26 5.50 C 0.00 0.00 0.00 0.57 +0.03 38 0 100 0
30MAR26 5.75 C 0.00 0.00 0.00 0.45 +0.01 37 0 15 0
30MAR26 6.00 C 0.00 0.00 0.00 0.36 0.00 37 0 7 0
30MAR26 6.25 C 0.00 0.00 0.00 0.30 +0.01 39 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.24 +0.01 39 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.19 +0.01 39 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.14 0.00 38 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.11 0.00 39 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 0.00 39 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 2.95 +0.04 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.49 +0.06 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.20 +0.04 41 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.10 +0.03 38 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.01 +0.03 40 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.90 +0.01 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.81 +0.01 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.74 +0.02 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.65 +0.02 39 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.57 +0.03 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.49 +0.04 40 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.41 +0.03 40 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.35 +0.05 41 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.26 +0.02 40 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.18 +0.02 39 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.13 +0.03 41 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 1.06 +0.03 40 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 1.00 +0.02 41 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.94 +0.02 40 0 47 0
29JUN26 5.25 C 0.00 0.00 0.00 0.80 +0.03 40 0 58 0
29JUN26 5.50 C 0.00 0.00 0.00 0.67 +0.01 40 0 95 0
29JUN26 5.75 C 0.00 0.00 0.00 0.56 +0.01 39 0 69 0
29JUN26 6.00 C 0.00 0.00 0.00 0.47 +0.01 40 0 54 0
29JUN26 6.25 C 0.00 0.00 0.00 0.39 +0.01 39 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 0.32 +0.01 39 0 32 0
29JUN26 6.75 C 0.00 0.00 0.00 0.26 0.00 39 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.22 +0.01 39 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 +0.01 39 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 0.00 39 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.61 +0.02 40 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.53 +0.03 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.46 +0.02 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.40 +0.04 41 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.34 +0.04 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.27 +0.03 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.21 +0.03 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.14 +0.02 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.08 +0.01 41 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 1.03 +0.03 41 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.89 +0.01 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.77 0.00 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.67 0.00 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.58 0.00 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.50 -0.01 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.43 -0.01 39 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.38 0.00 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.32 -0.01 39 0 18 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 0.00 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 0.00 39 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29SEP26 8.00 C 0.24 0.24 0.24 0.18 0.00 39 1 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
TOTAL CALL 65 12,739 -18
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 210 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 165 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 -0.01 37 0 886 0
27NOV25 5.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 183 0
27NOV25 5.25 P 0.06 0.06 0.05 0.05 -0.03 33 58 360 -22
27NOV25 5.50 P 0.15 0.15 0.15 0.15 -0.02 36 20 262 +20
27NOV25 5.75 P 0.31 0.33 0.31 0.31 -0.03 39 13 225 -10
27NOV25 6.00 P 0.00 0.00 0.00 0.51 -0.03 41 0 110 0
27NOV25 6.25 P 0.00 0.00 0.00 0.75 -0.03 49 0 13 0
27NOV25 6.50 P 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.22 -0.10 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.72 -0.10 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.97 -0.10 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 2.60 P 0.02 0.02 0.02 0.01 0.00 100 6 20 -6
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 87 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 83 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 0.00 38 0 259 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 0.00 38 0 120 0
30DEC25 4.70 P 0.00 0.00 0.00 0.04 0.00 38 0 199 0
30DEC25 4.80 P 0.05 0.05 0.05 0.05 -0.01 37 16 127 -7
30DEC25 4.90 P 0.00 0.00 0.00 0.07 -0.01 37 0 612 0
30DEC25 5.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 915 0
30DEC25 5.25 P 0.14 0.14 0.14 0.16 -0.02 36 10 227 +10
30DEC25 5.50 P 0.00 0.00 0.00 0.27 -0.02 36 0 129 0
30DEC25 5.75 P 0.42 0.43 0.42 0.41 -0.03 36 65 128 +55
30DEC25 6.00 P 0.59 0.59 0.59 0.59 -0.03 37 7 22 0
30DEC25 6.25 P 0.00 0.00 0.00 0.80 -0.03 40 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 1.03 -0.02 43 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.27 +0.01 47 0 7 0
30DEC25 7.00 P 0.00 0.00 0.00 1.52 +0.01 53 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.76 -0.03 56 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.00 -0.04 58 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.25 -0.07 63 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.50 0.00 67 0 5 0
30DEC25 8.25 P 0.00 0.00 0.00 2.76 -0.06 75 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.01 -0.06 79 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 35 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 0.05 -0.01 38 0 55 0
29JAN26 4.60 P 0.00 0.00 0.00 0.06 -0.01 37 0 9 0
29JAN26 4.70 P 0.00 0.00 0.00 0.08 -0.01 37 0 25 0
29JAN26 4.80 P 0.00 0.00 0.00 0.10 -0.01 37 0 150 0
29JAN26 4.90 P 0.00 0.00 0.00 0.12 -0.01 37 0 272 0
29JAN26 5.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 345 0
29JAN26 5.25 P 0.00 0.00 0.00 0.24 -0.01 37 0 100 0
29JAN26 5.50 P 0.34 0.34 0.34 0.35 -0.03 37 11 5,010 +8
29JAN26 5.75 P 0.00 0.00 0.00 0.49 -0.03 37 0 100 0
29JAN26 6.00 P 0.00 0.00 0.00 0.66 -0.04 38 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.83 -0.03 36 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.04 -0.05 37 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.27 -0.01 39 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.52 -0.02 44 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.76 -0.03 46 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.00 -0.04 48 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.25 -0.07 52 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.50 -0.01 55 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.76 -0.06 61 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.01 -0.06 65 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 0.00 37 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 34 0
26FEB26 4.60 P 0.00 0.00 0.00 0.09 -0.01 37 0 18 0
26FEB26 4.70 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.13 -0.02 36 0 100 0
26FEB26 4.90 P 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.40 -0.03 37 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.55 -0.03 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.72 -0.03 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.89 -0.04 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.09 0.00 38 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.28 -0.03 36 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.52 -0.06 39 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.76 -0.05 41 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.00 -0.06 43 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.25 -0.07 46 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.50 -0.02 49 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 55 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 50 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 43 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 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 37 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 38 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 38 0 3 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 +0.01 39 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 0.00 39 0 8 0
30MAR26 4.50 P 0.00 0.00 0.00 0.12 0.00 39 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 0.16 -0.01 38 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 0.18 -0.01 37 0 108 0
30MAR26 4.90 P 0.00 0.00 0.00 0.22 -0.02 38 0 120 0
30MAR26 5.00 P 0.00 0.00 0.00 0.26 -0.01 39 0 47 0
30MAR26 5.25 P 0.00 0.00 0.00 0.36 -0.02 39 0 15 0
30MAR26 5.50 P 0.00 0.00 0.00 0.48 -0.03 38 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.63 -0.02 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.79 -0.03 39 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 0.97 -0.03 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.17 +0.01 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.37 -0.03 42 0 100 0
30MAR26 7.00 P 0.00 0.00 0.00 1.59 -0.02 43 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.80 -0.04 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.01 -0.05 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.25 -0.07 42 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.51 -0.04 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.76 -0.06 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.01 -0.06 52 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 0.04 -0.01 39 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 0.00 40 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 40 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 0.00 40 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 0.17 -0.01 38 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 -0.01 38 0 13 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.46 -0.01 38 0 111 0
29JUN26 5.25 P 0.00 0.00 0.00 0.58 -0.01 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.71 -0.02 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.86 -0.02 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.03 -0.01 37 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.20 -0.02 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.38 -0.02 36 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.57 -0.03 35 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.78 -0.02 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 1.99 -0.04 34 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.19 -0.05 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.44 -0.03 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.67 -0.02 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.91 -0.02 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.14 -0.02 33 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 -0.02 38 0 33 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 -0.02 38 0 107 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 -0.02 38 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 -0.02 38 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 -0.02 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 -0.02 38 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.50 -0.03 38 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.55 -0.02 38 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.67 -0.03 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 -0.03 37 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.96 -0.03 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 -0.03 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 -0.03 37 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.48 -0.02 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.67 -0.03 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 -0.02 37 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.08 -0.02 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.29 -0.02 37 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.51 -0.03 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.72 -0.04 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.95 -0.03 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.17 -0.03 34 0 60 0
TOTAL PUT 206 15,608 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 50.55
27NOV25 17.00 C 0.00 0.00 0.00 33.55 -0.75 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 33.05 -0.75 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 32.55 -0.76 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 32.05 -0.76 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 31.55 -0.76 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 31.05 -0.76 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 30.55 -0.76 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 29.55 -0.76 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 28.55 -0.76 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 27.55 -0.76 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 26.55 -0.76 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 25.55 -0.76 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 24.55 -0.76 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 23.56 -0.75 167 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 22.56 -0.75 158 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 21.56 -0.75 149 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 20.56 -0.75 141 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 19.56 -0.75 133 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 18.56 -0.75 125 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 17.56 -0.75 117 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 16.56 -0.75 110 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 15.56 -0.75 103 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 14.56 -0.75 96 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 13.56 -0.75 89 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 12.56 -0.75 82 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 11.56 -0.75 76 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 10.87 -0.47 108 0 63 0
27NOV25 41.00 C 0.00 0.00 0.00 9.84 -0.53 98 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 8.81 -0.55 88 0 64 0
27NOV25 43.00 C 0.00 0.00 0.00 7.56 -0.76 51 0 55 0
27NOV25 44.00 C 0.00 0.00 0.00 6.56 -0.79 45 0 118 0
27NOV25 45.00 C 0.00 0.00 0.00 5.56 -0.81 39 0 122 0
27NOV25 46.00 C 0.00 0.00 0.00 4.65 -0.69 47 0 117 0
27NOV25 47.00 C 0.00 0.00 0.00 3.73 -0.60 44 0 38 0
27NOV25 48.00 C 2.90 2.90 2.90 2.72 -0.77 35 1 92 -1
27NOV25 49.00 C 0.00 0.00 0.00 2.10 -0.62 38 0 127 0
27NOV25 50.00 C 2.00 2.00 1.50 1.57 -0.54 38 2 179 0
27NOV25 52.50 C 1.15 1.15 0.67 0.66 -0.42 38 47 429 +8
27NOV25 55.00 C 0.40 0.42 0.40 0.23 -0.25 38 6 123 +2
27NOV25 57.50 C 0.18 0.18 0.18 0.07 -0.11 38 1 159 +1
27NOV25 60.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 153 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 37 0
27NOV25 65.00 C 0.04 0.04 0.04 0.01 0.00 49 5 0 -5
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 34.55 -0.75 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 34.05 -0.75 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 33.55 -0.75 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 33.05 -0.76 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 32.55 -0.76 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 32.05 -0.76 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 31.55 -0.76 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 31.05 -0.76 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 30.55 -0.76 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 29.55 -0.76 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 28.55 -0.76 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 27.55 -0.76 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 26.94 -0.73 160 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 26.28 -0.07 166 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 25.10 -0.35 152 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.00 -0.56 140 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 22.56 -0.75 99 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.02 -0.35 127 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.11 -0.60 124 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 19.56 -0.75 84 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 18.56 -0.75 79 0 6 0
30DEC25 33.00 C 0.00 0.00 0.00 17.93 -0.85 100 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 16.56 -0.75 69 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 15.72 -0.91 81 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 14.64 -0.72 71 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 13.96 -0.72 79 0 2 0
30DEC25 38.00 C 0.00 0.00 0.00 12.83 -0.88 70 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 11.70 -0.93 60 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 10.87 -0.47 61 0 6 0
30DEC25 41.00 C 0.00 0.00 0.00 9.84 -0.68 55 0 17 0
30DEC25 42.00 C 0.00 0.00 0.00 8.81 -0.55 50 0 6 0
30DEC25 43.00 C 0.00 0.00 0.00 7.82 -0.53 45 0 365 0
30DEC25 44.00 C 0.00 0.00 0.00 6.69 -0.88 37 0 1 0
30DEC25 45.00 C 0.00 0.00 0.00 6.04 -0.72 41 0 18 0
30DEC25 46.00 C 0.00 0.00 0.00 5.14 -0.64 37 0 33 0
30DEC25 47.00 C 0.00 0.00 0.00 4.51 -0.71 38 0 46 0
30DEC25 48.00 C 0.00 0.00 0.00 3.77 -0.50 36 0 70 0
30DEC25 49.00 C 0.00 0.00 0.00 3.27 -0.54 37 0 40 0
30DEC25 50.00 C 0.00 0.00 0.00 2.80 -0.49 38 0 216 0
30DEC25 52.50 C 0.00 0.00 0.00 1.80 -0.42 38 0 162 0
30DEC25 55.00 C 0.00 0.00 0.00 1.09 -0.29 38 0 124 0
30DEC25 57.50 C 0.84 0.84 0.84 0.62 -0.22 37 1 56 +1
30DEC25 60.00 C 0.58 0.60 0.58 0.34 -0.13 37 6 44 +3
30DEC25 62.50 C 0.00 0.00 0.00 0.18 -0.08 37 0 4 0
30DEC25 65.00 C 0.00 0.00 0.00 0.09 -0.05 37 0 30 0
30DEC25 67.50 C 0.19 0.19 0.19 0.05 -0.02 38 15 40 +15
30DEC25 70.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 13.96 -0.72 60 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.83 -0.88 53 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 11.90 -0.73 51 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.87 -0.52 47 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.97 -0.55 44 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 8.81 -0.93 38 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.27 -0.52 42 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.31 -0.41 38 0 120 0
29JAN26 45.00 C 0.00 0.00 0.00 6.55 -0.67 38 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 5.87 -0.63 38 0 15 0
29JAN26 47.00 C 0.00 0.00 0.00 5.12 -0.75 36 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 4.74 -0.49 39 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 4.17 -0.51 38 0 144 0
29JAN26 50.00 C 0.00 0.00 0.00 3.69 -0.48 38 0 57 0
29JAN26 52.50 C 0.00 0.00 0.00 2.70 -0.41 39 0 16 0
29JAN26 55.00 C 0.00 0.00 0.00 1.88 -0.37 39 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 1.27 -0.31 39 0 6 0
29JAN26 60.00 C 0.00 0.00 0.00 0.85 -0.23 39 0 4 0
29JAN26 62.50 C 0.00 0.00 0.00 0.55 -0.17 38 0 11 0
29JAN26 65.00 C 0.00 0.00 0.00 0.35 -0.12 38 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.22 -0.08 38 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 0.14 -0.05 39 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.08 -0.04 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 11.90 -0.73 42 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.18 -0.57 44 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.07 -0.76 38 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.28 -0.71 38 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.40 -0.99 36 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.01 -0.45 41 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.05 -0.48 37 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.57 -0.31 39 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.81 -0.45 37 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.40 -0.63 39 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.78 -0.50 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.31 -0.47 38 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.30 -0.43 39 0 4 0
26FEB26 55.00 C 0.00 0.00 0.00 2.47 -0.36 39 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 1.80 -0.30 38 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 1.30 -0.23 38 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.92 -0.18 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.64 -0.14 38 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.44 -0.11 38 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.30 -0.09 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.20 -0.07 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.14 - 38 0 0 -
30MAR26 18.00 C 0.00 0.00 0.00 32.55 -0.76 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 32.05 -0.76 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 31.55 -0.76 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 31.05 -0.76 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 30.55 -0.76 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 29.55 -0.76 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 28.55 -0.76 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 27.55 -0.76 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 26.94 -0.73 90 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.28 -0.07 95 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 25.10 -0.35 85 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 24.00 -0.56 78 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 22.56 -0.75 59 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 22.02 -0.35 71 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.11 -0.60 69 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.56 -0.75 49 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.70 -0.61 52 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.93 -0.85 54 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.81 -0.59 48 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 15.76 -0.87 44 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 14.89 -0.59 44 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 13.96 -0.72 42 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 12.92 -0.79 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.21 -0.65 40 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 11.40 -0.62 40 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 10.81 -0.47 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.85 -0.85 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.16 -0.65 40 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 8.15 -0.85 36 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 7.81 -0.51 39 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 7.05 -0.57 38 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.53 -0.60 38 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 6.00 -0.51 39 0 530 0
30MAR26 49.00 C 0.00 0.00 0.00 5.51 -0.49 39 0 400 0
30MAR26 50.00 C 0.00 0.00 0.00 5.06 -0.46 39 0 174 0
30MAR26 52.50 C 0.00 0.00 0.00 4.01 -0.44 39 0 170 0
30MAR26 55.00 C 0.00 0.00 0.00 3.12 -0.43 39 0 60 0
30MAR26 57.50 C 0.00 0.00 0.00 2.39 -0.38 39 0 20 0
30MAR26 60.00 C 2.40 2.40 2.40 1.82 -0.32 39 3 15 0
30MAR26 62.50 C 0.00 0.00 0.00 1.38 -0.26 39 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 1.03 -0.20 38 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.77 -0.16 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.56 -0.14 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.41 -0.10 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.30 -0.07 38 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 27.55 -0.76 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 26.94 -0.73 66 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.28 -0.07 70 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.10 -0.35 62 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.00 -0.56 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.56 -0.75 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.02 -0.35 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.11 -0.60 49 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.75 -0.73 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.85 -0.73 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.16 -0.65 42 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 17.19 -0.74 40 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 16.19 -0.85 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.41 -0.69 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.63 -0.68 38 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 13.91 -0.60 39 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 13.05 -0.66 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.30 -0.73 38 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 11.61 -0.62 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.92 -0.60 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.28 -0.58 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.63 -0.58 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.88 -0.75 37 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 8.47 -0.62 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.86 -0.53 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.24 -0.69 37 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 6.82 -0.55 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.34 -0.63 37 0 24 0
29JUN26 52.50 C 0.00 0.00 0.00 5.37 -0.43 38 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 4.48 -0.36 38 0 2 0
29JUN26 57.50 C 3.68 3.68 3.68 3.82 -0.19 39 1 2 0
29JUN26 60.00 C 0.00 0.00 0.00 3.12 -0.25 38 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 2.54 -0.27 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.10 -0.20 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.69 -0.20 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.39 -0.15 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.08 -0.13 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.88 -0.11 38 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 18.59 -0.72 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.77 -0.73 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.97 -0.71 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.20 -0.71 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.44 -0.23 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 14.27 -0.74 34 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 14.01 -0.68 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.30 -0.69 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.65 -0.66 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.66 -0.64 35 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 11.38 -0.66 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.48 -0.61 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.24 -0.62 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.68 -0.62 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.16 -0.58 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.68 -0.57 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.19 -0.57 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.49 -0.79 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.49 -0.51 37 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 5.77 -0.28 38 0 106 0
29SEP26 57.50 C 0.00 0.00 0.00 4.93 -0.47 38 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 4.13 -0.39 37 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 3.52 -0.35 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.02 -0.32 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.57 -0.27 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 2.19 -0.27 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.92 -0.23 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.63 -0.22 38 0 0 0
TOTAL CALL 88 7,537 +24
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 104 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 93 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 66 0 7 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 61 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 52 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 49 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
27NOV25 42.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 112 0
27NOV25 43.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 62 0
27NOV25 44.00 P 0.08 0.08 0.08 0.09 -0.01 37 10 90 0
27NOV25 45.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 204 0
27NOV25 46.00 P 0.00 0.00 0.00 0.29 -0.02 37 0 139 0
27NOV25 47.00 P 0.34 0.46 0.34 0.49 +0.01 37 16 177 +1
27NOV25 48.00 P 0.54 0.80 0.54 0.76 +0.03 37 2 172 +1
27NOV25 49.00 P 0.93 0.93 0.93 1.13 +0.08 37 3 106 -3
27NOV25 50.00 P 1.78 1.78 1.78 1.61 +0.15 37 1 210 +1
27NOV25 52.50 P 0.00 0.00 0.00 3.27 +0.41 38 0 153 0
27NOV25 55.00 P 0.00 0.00 0.00 5.37 +0.56 39 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 7.75 +0.70 43 0 3 0
27NOV25 60.00 P 0.00 0.00 0.00 9.87 +0.40 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 12.66 +0.93 0 0 3 0
27NOV25 65.00 P 0.00 0.00 0.00 15.17 +0.76 52 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 17.67 +0.76 59 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 20.17 +0.76 65 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 22.67 +0.76 72 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 25.16 +0.75 0 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 96 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 91 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 82 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 70 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 63 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 56 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.02 0.00 38 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.03 0.00 37 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.05 0.00 37 0 17 0
30DEC25 39.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 13 0
30DEC25 40.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 85 0
30DEC25 41.00 P 0.23 0.23 0.23 0.21 +0.02 37 4 55 -4
30DEC25 42.00 P 0.00 0.00 0.00 0.29 +0.01 37 0 64 0
30DEC25 43.00 P 0.00 0.00 0.00 0.42 +0.02 37 0 125 0
30DEC25 44.00 P 0.00 0.00 0.00 0.59 +0.07 37 0 53 0
30DEC25 45.00 P 0.00 0.00 0.00 0.80 +0.09 37 0 106 0
30DEC25 46.00 P 0.95 1.03 0.95 1.05 +0.10 36 3 94 +3
30DEC25 47.00 P 1.10 1.20 1.10 1.36 +0.13 36 54 104 +48
30DEC25 48.00 P 1.80 1.80 1.80 1.74 +0.17 36 3 138 +3
30DEC25 49.00 P 1.85 1.85 1.85 2.17 +0.20 36 3 13 +3
30DEC25 50.00 P 0.00 0.00 0.00 2.68 +0.24 37 0 146 0
30DEC25 52.50 P 0.00 0.00 0.00 4.22 +0.45 37 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 6.07 +0.45 38 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 8.33 +0.57 42 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 10.55 +0.72 43 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 12.92 +0.83 46 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 15.38 +0.97 50 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.86 +0.95 55 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.17 +0.76 45 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.67 +0.76 49 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.16 +0.75 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 1 0
29JAN26 38.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 12 0
29JAN26 39.00 P 0.00 0.00 0.00 0.29 +0.02 38 0 5 0
29JAN26 40.00 P 0.00 0.00 0.00 0.40 +0.04 38 0 22 0
29JAN26 41.00 P 0.00 0.00 0.00 0.51 +0.03 38 0 2 0
29JAN26 42.00 P 0.00 0.00 0.00 0.67 +0.05 38 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.86 +0.05 38 0 16 0
29JAN26 44.00 P 0.00 0.00 0.00 1.10 +0.08 38 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 1.37 +0.10 38 0 9 0
29JAN26 46.00 P 1.63 1.63 1.63 1.69 +0.12 37 2 8 +2
29JAN26 47.00 P 2.12 2.12 2.02 2.05 +0.16 37 2 20 -1
29JAN26 48.00 P 0.00 0.00 0.00 2.44 +0.16 37 0 207 0
29JAN26 49.00 P 2.91 2.91 2.91 2.93 +0.23 37 1 26 +1
29JAN26 50.00 P 0.00 0.00 0.00 3.45 +0.26 38 0 61 0
29JAN26 52.50 P 0.00 0.00 0.00 4.92 +0.34 38 0 43 0
29JAN26 55.00 P 6.00 6.00 6.00 6.68 +0.40 38 1 6 0
29JAN26 57.50 P 0.00 0.00 0.00 8.49 +0.34 37 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 10.82 +0.59 40 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 13.16 +0.72 43 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 15.49 +0.78 44 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.86 +0.80 45 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.17 +0.70 38 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.67 +0.76 42 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.16 +0.75 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.48 +0.03 38 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 0.61 +0.02 38 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.78 +0.06 38 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 1.00 +0.09 38 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 1.21 +0.09 37 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 1.47 +0.10 37 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 1.78 +0.13 37 0 32 0
26FEB26 46.00 P 0.00 0.00 0.00 2.11 +0.14 37 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 2.51 +0.18 37 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 2.91 +0.17 37 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 3.43 +0.24 37 0 1 0
26FEB26 50.00 P 0.00 0.00 0.00 3.95 +0.26 38 0 60 0
26FEB26 52.50 P 0.00 0.00 0.00 5.40 +0.32 38 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 7.12 +0.39 38 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 9.20 +0.46 41 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.02 +0.47 38 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.18 +0.42 38 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.68 +0.77 43 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.86 +0.62 40 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.20 +0.50 38 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.67 +0.74 38 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.38 - 51 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 59 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 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 49 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 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 39 0 44 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 0.00 39 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.07 0.00 38 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.20 +0.01 38 0 603 0
30MAR26 35.00 P 0.00 0.00 0.00 0.28 +0.02 39 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.36 +0.02 38 0 331 0
30MAR26 37.00 P 0.00 0.00 0.00 0.47 +0.02 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.61 +0.04 38 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.74 +0.03 38 0 23 0
30MAR26 40.00 P 0.00 0.00 0.00 0.93 +0.06 38 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 1.13 +0.05 38 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 1.38 +0.08 38 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 1.59 +0.01 38 0 231 0
30MAR26 44.00 P 0.00 0.00 0.00 1.95 +0.06 38 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 2.26 +0.08 38 0 81 0
30MAR26 46.00 P 0.00 0.00 0.00 2.62 +0.09 38 0 22 0
30MAR26 47.00 P 0.00 0.00 0.00 3.08 +0.14 38 0 145 0
30MAR26 48.00 P 0.00 0.00 0.00 3.55 +0.18 38 0 566 0
30MAR26 49.00 P 0.00 0.00 0.00 3.89 +0.02 37 0 401 0
30MAR26 50.00 P 0.00 0.00 0.00 4.41 +0.09 37 0 250 0
30MAR26 52.50 P 0.00 0.00 0.00 5.84 +0.25 37 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 7.72 +0.62 39 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 9.42 +0.45 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.28 +0.40 37 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.48 +0.57 39 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.71 +0.59 39 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.93 +0.55 38 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.32 +0.62 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.88 +0.87 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.38 +0.94 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.20 +0.02 38 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.26 +0.04 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.34 +0.03 38 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.43 +0.06 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.53 +0.05 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.68 +0.07 38 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.83 +0.07 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.97 +0.08 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.17 +0.09 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.38 +0.10 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.64 +0.11 38 0 12 0
29JUN26 41.00 P 0.00 0.00 0.00 1.91 +0.13 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.21 +0.17 38 0 2 0
29JUN26 43.00 P 0.00 0.00 0.00 2.46 +0.11 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.91 +0.23 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.29 +0.26 38 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 3.67 +0.19 38 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 4.11 +0.28 38 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.55 +0.27 37 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 5.03 +0.30 37 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 5.45 +0.15 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.05 +0.36 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.66 +0.52 38 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.41 +0.49 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.19 +0.36 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.16 +0.45 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.24 +0.59 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.38 +0.60 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.63 +0.64 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.94 +0.68 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.38 +0.77 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.79 +0.03 38 0 3 0
29SEP26 34.00 P 0.00 0.00 0.00 0.94 +0.05 38 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 1.12 +0.04 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.29 +0.04 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.50 +0.04 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.75 +0.07 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.02 +0.07 38 0 0 0
29SEP26 40.00 P 2.55 2.55 2.55 2.36 +0.07 38 5 14 +5
29SEP26 41.00 P 0.00 0.00 0.00 2.62 +0.10 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.96 +0.10 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.40 +0.11 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.81 +0.14 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.24 +0.14 39 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 4.67 +0.14 39 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.15 +0.19 39 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 5.66 +0.19 39 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 6.17 +0.37 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 6.71 +0.22 39 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.95 +0.02 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.51 +0.31 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.16 +0.32 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.98 +0.38 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.86 +0.42 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.86 +0.46 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.93 +0.51 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.08 +0.53 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.29 +0.58 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.57 +0.60 38 0 0 0
TOTAL PUT 110 7,911 +60
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$ 54.05
27NOV25 36.00 C 0.00 0.00 0.00 18.11 -0.26 68 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 17.27 -0.17 104 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 16.11 -0.16 52 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 15.11 -0.30 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 14.28 -0.10 86 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 13.11 -0.25 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 12.12 -0.10 44 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 11.12 +0.15 39 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 10.12 -0.08 33 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 9.12 +0.11 22 0 13 0
27NOV25 46.00 C 0.00 0.00 0.00 8.37 +0.33 57 0 15 0
27NOV25 47.00 C 0.00 0.00 0.00 7.15 +0.08 33 0 110 0
27NOV25 48.00 C 0.00 0.00 0.00 6.16 -0.04 30 0 17 0
27NOV25 49.00 C 0.00 0.00 0.00 5.17 -0.04 26 0 13 0
27NOV25 50.00 C 0.00 0.00 0.00 4.25 +0.05 27 0 239 0
27NOV25 52.50 C 2.10 2.10 2.10 2.23 0.00 28 1 102 0
27NOV25 55.00 C 0.00 0.00 0.00 0.88 -0.03 27 0 298 0
27NOV25 57.50 C 0.26 0.26 0.26 0.27 -0.02 28 15 93 +15
27NOV25 60.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 72 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 52 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 35 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 47 0 41 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 31.49 +0.48 139 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 30.16 +0.14 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 29.17 +0.15 64 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 28.05 +0.02 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 27.18 +0.15 59 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 26.18 +0.14 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 25.19 +0.15 55 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 24.08 +0.03 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 23.20 +0.15 50 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 22.20 +0.14 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 21.52 +0.45 85 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 20.53 +0.42 81 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 19.69 +0.56 84 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 18.22 -0.15 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.27 -0.17 48 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.23 -0.04 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.11 -0.30 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.67 +0.29 61 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 13.25 -0.11 28 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 12.30 +0.08 34 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 11.41 +0.20 39 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 10.29 -0.17 27 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 9.31 +0.03 26 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 8.37 +0.11 27 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 7.68 +0.27 34 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 6.74 +0.23 32 0 5 0
30DEC25 49.00 C 0.00 0.00 0.00 5.89 +0.21 31 0 12 0
30DEC25 50.00 C 0.00 0.00 0.00 4.87 +0.02 27 0 3 0
30DEC25 52.50 C 0.00 0.00 0.00 3.15 -0.01 27 0 42 0
30DEC25 55.00 C 1.88 1.88 1.88 1.89 -0.01 27 1 51 +1
30DEC25 57.50 C 1.00 1.00 1.00 1.04 -0.02 28 1 46 +1
30DEC25 60.00 C 0.54 0.54 0.54 0.53 -0.01 28 15 39 0
30DEC25 62.50 C 0.00 0.00 0.00 0.24 -0.01 28 0 10 0
30DEC25 65.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 5 0
30DEC25 67.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.02 0.00 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 13.42 +0.03 30 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.45 +0.04 29 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.50 +0.12 29 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.52 +0.06 27 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.46 -0.07 22 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 8.93 +0.30 33 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.10 +0.31 32 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.82 -0.33 24 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 6.38 +0.19 30 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 5.50 +0.02 28 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 3.91 +0.03 28 0 100 0
29JAN26 55.00 C 0.00 0.00 0.00 2.62 -0.01 28 0 150 0
29JAN26 57.50 C 0.00 0.00 0.00 1.71 0.00 28 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 1.06 0.00 28 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.62 0.00 28 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.35 0.00 28 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.10 0.00 28 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 13.76 +0.37 36 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.77 +0.36 33 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.05 +0.67 37 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.10 +0.44 35 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.96 +0.18 29 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.10 -0.11 29 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.28 +0.10 29 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.68 +0.53 31 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.75 +0.33 29 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.02 +0.05 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.49 +0.05 29 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 3.19 +0.01 28 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 2.24 +0.01 29 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 1.53 +0.02 29 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 1.00 +0.01 29 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.63 0.00 29 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.39 0.00 29 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.05 - 29 0 0 -
30MAR26 23.00 C 0.00 0.00 0.00 31.49 +0.28 70 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 30.37 +0.15 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 29.39 +0.15 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 28.40 +0.15 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 27.41 +0.14 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 26.43 +0.15 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 25.44 +0.15 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.45 +0.14 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.47 +0.15 31 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.49 +0.15 32 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.52 +0.16 34 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.53 +0.15 32 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.69 +0.17 41 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 18.90 +0.39 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.95 +0.42 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.92 +0.33 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.85 +0.15 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.78 +0.03 31 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 14.19 +0.37 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.25 +0.33 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.44 +0.42 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.56 +0.38 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.71 +0.39 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 9.89 +0.40 34 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 8.83 +0.11 31 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 8.07 +0.10 30 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 7.39 +0.10 30 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 6.58 -0.05 29 0 9 0
30MAR26 52.50 C 0.00 0.00 0.00 5.18 +0.14 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 4.03 +0.07 31 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 3.03 +0.06 31 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 2.16 +0.02 30 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 1.59 -0.03 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 1.18 +0.02 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.83 +0.02 31 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.57 +0.01 31 0 32 0
30MAR26 72.50 C 0.00 0.00 0.00 0.39 +0.01 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.26 0.00 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 25.59 +0.15 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 24.61 +0.14 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 23.79 +0.17 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 22.73 +0.06 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 21.85 +0.13 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.73 -0.06 30 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.94 +0.12 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.03 +0.09 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.95 -0.07 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.04 +0.06 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.04 -0.07 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.16 -0.20 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 14.29 -0.10 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.44 -0.09 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.57 -0.19 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.77 +0.02 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.01 -0.15 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.41 +0.06 31 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 9.55 +0.04 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.95 +0.11 31 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.23 +0.04 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.71 -0.02 31 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 6.33 -0.07 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 5.14 +0.10 31 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 4.13 +0.08 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 3.29 -0.02 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 2.64 +0.03 31 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 2.08 +0.05 31 0 51 0
29JUN26 67.50 C 0.00 0.00 0.00 1.62 +0.05 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.26 +0.04 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.96 +0.03 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.71 +0.03 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.54 +0.02 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.53 +0.12 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.72 +0.11 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.92 -0.16 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.17 -0.13 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.44 -0.12 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.00 +0.12 33 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.25 +0.10 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.41 -0.09 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.07 +0.39 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.14 -0.15 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.66 +0.09 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.31 +0.06 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 6.17 +0.04 31 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 5.18 +0.03 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 4.30 +0.02 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.70 +0.03 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.07 +0.02 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.51 +0.01 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.07 0.00 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.69 0.00 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.34 +0.01 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.09 -0.01 31 0 0 0
TOTAL CALL 33 2,174 +17
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 42 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 106 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 96 0
27NOV25 46.00 P 0.04 0.04 0.04 0.01 0.00 32 10 54 -10
27NOV25 47.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 82 0
27NOV25 48.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 173 0
27NOV25 49.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 268 0
27NOV25 50.00 P 0.15 0.15 0.15 0.13 -0.04 28 4 1,077 -1
27NOV25 52.50 P 0.64 0.64 0.64 0.62 -0.09 28 15 157 -1
27NOV25 55.00 P 0.00 0.00 0.00 1.80 -0.12 28 0 5 0
27NOV25 57.50 P 0.00 0.00 0.00 3.71 -0.13 30 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 5.96 -0.17 27 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 8.45 -0.22 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 11.18 +0.08 63 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 13.45 -0.15 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 15.95 -0.15 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 18.45 -0.26 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 20.95 -0.15 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 23.45 -0.15 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 67 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 60 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 54 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 46 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 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 0.00 28 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.02 0.00 28 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 8 0
30DEC25 45.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 1,074 0
30DEC25 47.00 P 0.00 0.00 0.00 0.19 -0.03 28 0 482 0
30DEC25 48.00 P 0.00 0.00 0.00 0.30 -0.04 28 0 75 0
30DEC25 49.00 P 0.00 0.00 0.00 0.44 -0.04 28 0 262 0
30DEC25 50.00 P 0.00 0.00 0.00 0.63 -0.06 27 0 56 0
30DEC25 52.50 P 0.00 0.00 0.00 1.39 -0.08 27 0 22 0
30DEC25 55.00 P 0.00 0.00 0.00 2.62 -0.10 28 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 4.30 -0.13 28 0 1 0
30DEC25 60.00 P 0.00 0.00 0.00 6.07 -0.40 23 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 8.52 -0.15 27 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.18 +0.08 38 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 13.45 -0.15 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.95 -0.15 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.45 -0.26 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.24 +0.14 61 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 23.45 -0.15 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.23 -0.03 28 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.33 -0.03 28 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.47 -0.04 28 0 4 0
29JAN26 48.00 P 0.00 0.00 0.00 0.64 -0.05 28 0 2 0
29JAN26 49.00 P 0.00 0.00 0.00 0.85 -0.05 28 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 1.11 -0.05 28 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 1.98 -0.06 28 0 100 0
29JAN26 55.00 P 0.00 0.00 0.00 3.20 -0.08 28 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 4.84 -0.12 29 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 6.71 -0.12 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 8.83 -0.06 30 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.18 -0.09 32 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.52 -0.27 32 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.95 -0.27 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.45 -0.26 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.24 +0.14 51 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.45 -0.15 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.41 -0.03 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.55 -0.03 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.73 -0.04 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.94 -0.04 29 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 1.19 -0.04 29 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 1.47 -0.05 28 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 2.40 -0.06 28 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.63 -0.07 28 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.25 -0.10 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.01 -0.29 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 8.96 -0.42 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.22 -0.22 29 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.52 -0.46 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.95 -0.56 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.45 -0.44 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.24 +0.14 45 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.45 - 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 49 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 0.00 31 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 31 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 0.00 31 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.07 0.00 31 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.10 0.00 31 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.26 -0.01 31 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.46 -0.02 31 0 5 0
30MAR26 44.00 P 0.00 0.00 0.00 0.61 -0.02 31 0 0 0
30MAR26 45.00 P 0.83 0.84 0.83 0.77 -0.03 31 56 116 +56
30MAR26 46.00 P 0.00 0.00 0.00 0.97 -0.01 31 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 1.21 +0.01 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.46 0.00 31 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 1.71 -0.06 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.10 -0.05 31 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 3.09 -0.02 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 4.32 -0.08 31 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 5.87 -0.06 31 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.41 -0.25 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.15 -0.41 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 11.47 -0.25 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.73 -0.25 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.05 -0.46 31 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.47 -0.42 31 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.24 +0.11 41 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.45 -0.15 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 31 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 0.00 31 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 0.00 31 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.30 0.00 31 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.38 -0.01 31 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 0.49 0.00 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.60 -0.01 31 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.74 -0.01 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.91 -0.01 31 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 1.10 -0.01 31 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 1.36 -0.01 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.61 -0.02 31 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 1.89 -0.02 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.20 +0.05 31 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 2.52 -0.01 31 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 2.88 -0.02 31 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 3.27 -0.01 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 4.31 +0.01 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 5.71 -0.03 31 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 7.31 -0.01 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.66 -0.30 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.62 -0.15 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.58 -0.12 31 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.41 -0.32 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.89 +0.01 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.74 -0.38 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.24 -0.16 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.80 -0.17 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.99 -0.03 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.21 -0.04 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.38 -0.04 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.63 -0.04 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.94 -0.05 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.23 -0.06 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.56 -0.06 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.89 -0.07 31 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 3.28 -0.08 31 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 3.69 +0.02 31 0 0 0
29SEP26 50.00 P 4.19 4.19 4.19 4.10 -0.09 32 4 5 +4
29SEP26 52.50 P 0.00 0.00 0.00 5.32 0.00 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.52 -0.08 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.07 -0.03 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.72 -0.11 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.59 +0.07 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.47 -0.04 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.45 -0.24 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.49 -0.16 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.49 -0.13 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.52 -0.18 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.80 -0.17 31 0 0 0
TOTAL PUT 89 5,269 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 220.00
27NOV25 177.50 C 0.00 0.00 0.00 42.70 +0.34 0 0 0 0
27NOV25 180.00 C 0.00 0.00 0.00 40.23 +0.24 0 0 0 0
27NOV25 182.50 C 0.00 0.00 0.00 37.84 +0.16 38 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 35.49 +0.27 43 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 33.16 +0.23 45 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 30.96 +0.02 48 0 3 0
27NOV25 192.50 C 0.00 0.00 0.00 28.65 +0.34 47 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 26.28 +0.19 46 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 24.50 +0.46 50 0 0 0
27NOV25 200.00 C 0.00 0.00 0.00 22.39 +0.51 49 0 49 0
27NOV25 205.00 C 0.00 0.00 0.00 18.26 +0.15 47 0 102 0
27NOV25 210.00 C 13.00 13.00 13.00 14.73 -0.14 47 2 193 -2
27NOV25 215.00 C 0.00 0.00 0.00 11.27 -0.22 45 0 137 0
27NOV25 220.00 C 0.00 0.00 0.00 8.81 -0.17 47 0 539 0
27NOV25 225.00 C 6.14 6.14 6.14 6.69 -0.05 47 5 199 0
27NOV25 230.00 C 0.00 0.00 0.00 5.00 -0.06 48 0 511 0
27NOV25 235.00 C 3.30 3.30 3.30 3.66 -0.09 48 3 241 0
27NOV25 240.00 C 2.50 2.50 2.50 2.60 -0.06 48 1 216 +1
27NOV25 245.00 C 1.63 1.74 1.63 1.79 -0.05 48 16 223 +1
27NOV25 250.00 C 0.00 0.00 0.00 1.20 -0.05 48 0 159 0
27NOV25 255.00 C 0.00 0.00 0.00 0.79 -0.04 48 0 212 0
27NOV25 260.00 C 0.65 0.74 0.60 0.51 -0.03 48 38 249 +22
27NOV25 265.00 C 0.00 0.00 0.00 0.32 -0.03 48 0 182 0
27NOV25 270.00 C 0.00 0.00 0.00 0.20 -0.02 48 0 123 0
27NOV25 275.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 97 0
27NOV25 280.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 105 0
27NOV25 285.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 88 0
27NOV25 290.00 C 0.00 0.00 0.00 0.03 0.00 49 0 87 0
30DEC25 110.00 C 0.00 0.00 0.00 110.91 +1.24 108 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 107.69 +0.39 67 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 105.19 +0.48 63 0 61 0
30DEC25 117.50 C 0.00 0.00 0.00 102.71 +0.40 67 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 100.19 +0.48 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 97.56 +0.25 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 95.88 +1.13 89 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 92.71 +0.25 53 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 90.21 +0.35 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 87.71 -1.21 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 85.22 -1.76 45 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 83.40 +0.24 75 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 80.07 -1.16 0 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 77.58 -1.02 0 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 75.24 -1.22 41 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 72.53 -0.34 0 0 937 0
30DEC25 150.00 C 0.00 0.00 0.00 70.25 +0.38 39 0 454 0
30DEC25 152.50 C 0.00 0.00 0.00 67.53 +0.23 0 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 65.03 -1.81 0 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 62.74 -0.67 0 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 60.21 -1.19 0 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 57.75 -0.29 0 0 15 0
30DEC25 165.00 C 0.00 0.00 0.00 55.54 -1.14 43 0 20 0
30DEC25 167.50 C 0.00 0.00 0.00 52.87 +0.11 36 0 82 0
30DEC25 170.00 C 0.00 0.00 0.00 50.53 +0.35 38 0 2 0
30DEC25 172.50 C 0.00 0.00 0.00 48.15 +0.12 38 0 40 0
30DEC25 175.00 C 0.00 0.00 0.00 45.80 -0.06 39 0 18 0
30DEC25 177.50 C 0.00 0.00 0.00 44.06 +0.79 44 0 65 0
30DEC25 180.00 C 0.00 0.00 0.00 42.36 +0.57 48 0 80 0
30DEC25 182.50 C 0.00 0.00 0.00 38.91 +0.15 38 0 15 0
30DEC25 185.00 C 0.00 0.00 0.00 36.80 +0.37 39 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 34.03 -0.51 35 0 68 0
30DEC25 190.00 C 0.00 0.00 0.00 32.56 +0.43 39 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 30.77 +0.45 40 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 28.79 +0.66 40 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 26.90 +0.63 40 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 25.36 +1.70 41 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 21.26 +0.40 39 0 880 0
30DEC25 210.00 C 0.00 0.00 0.00 18.00 +0.24 38 0 134 0
30DEC25 215.00 C 0.00 0.00 0.00 14.81 -0.10 37 0 89 0
30DEC25 220.00 C 0.00 0.00 0.00 12.30 -0.11 37 0 606 0
30DEC25 225.00 C 0.00 0.00 0.00 10.26 -0.04 38 0 91 0
30DEC25 230.00 C 0.00 0.00 0.00 8.45 -0.13 38 0 148 0
30DEC25 235.00 C 0.00 0.00 0.00 6.96 -0.06 39 0 339 0
30DEC25 240.00 C 5.69 5.70 5.17 5.63 +0.02 39 27 231 +27
30DEC25 245.00 C 0.00 0.00 0.00 4.45 +0.02 39 0 192 0
30DEC25 250.00 C 0.00 0.00 0.00 3.52 +0.01 39 500 1,271 0
30DEC25 255.00 C 0.00 0.00 0.00 2.73 0.00 39 0 1,060 0
30DEC25 260.00 C 0.00 0.00 0.00 2.08 0.00 39 0 81 0
30DEC25 265.00 C 0.00 0.00 0.00 1.61 0.00 39 0 54 0
30DEC25 270.00 C 0.00 0.00 0.00 1.22 0.00 39 0 53 0
30DEC25 275.00 C 0.00 0.00 0.00 0.90 -0.01 39 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.68 -0.01 38 0 9 0
30DEC25 285.00 C 0.00 0.00 0.00 0.50 -0.01 39 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.36 0.00 38 0 22 0
29JAN26 185.00 C 0.00 0.00 0.00 38.36 -0.77 36 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 36.38 -0.97 36 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 35.58 +1.44 41 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 32.73 +0.21 37 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 30.75 +1.10 37 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 29.18 +0.71 38 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 27.21 +0.14 37 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 24.26 +0.45 38 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 21.01 +0.18 37 0 0 0
29JAN26 215.00 C 0.00 0.00 0.00 17.79 -0.09 36 0 8 0
29JAN26 220.00 C 0.00 0.00 0.00 15.52 -0.04 37 0 64 0
29JAN26 225.00 C 0.00 0.00 0.00 13.37 -0.08 37 0 30 0
29JAN26 230.00 C 0.00 0.00 0.00 11.48 -0.02 37 0 58 0
29JAN26 235.00 C 9.40 9.40 9.06 9.90 -0.07 37 13 53 +10
29JAN26 240.00 C 0.00 0.00 0.00 8.49 +0.01 38 0 44 0
29JAN26 245.00 C 0.00 0.00 0.00 7.14 +0.05 38 0 70 0
29JAN26 250.00 C 0.00 0.00 0.00 5.97 +0.05 38 0 969 0
29JAN26 255.00 C 0.00 0.00 0.00 4.96 +0.03 38 0 38 0
29JAN26 260.00 C 0.00 0.00 0.00 4.07 +0.03 38 0 14 0
29JAN26 265.00 C 0.00 0.00 0.00 3.37 +0.02 38 0 31 0
29JAN26 270.00 C 0.00 0.00 0.00 2.72 +0.01 37 0 3 0
29JAN26 275.00 C 0.00 0.00 0.00 2.24 +0.01 37 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 1.79 +0.06 37 0 15 0
29JAN26 285.00 C 0.00 0.00 0.00 1.42 0.00 37 0 165 0
26FEB26 185.00 C 0.00 0.00 0.00 40.48 -0.75 37 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 38.51 +1.16 37 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 36.68 +0.55 37 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 34.79 +1.09 37 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 32.92 +0.88 37 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 31.33 -0.04 37 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 29.71 -0.89 37 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 26.24 -0.41 36 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 23.66 +0.68 37 0 0 0
26FEB26 215.00 C 0.00 0.00 0.00 20.79 +0.09 37 0 18 0
26FEB26 220.00 C 17.70 17.84 17.66 18.29 -0.34 37 45 15 -15
26FEB26 225.00 C 15.58 15.58 15.58 16.15 -0.33 37 15 15 +15
26FEB26 230.00 C 0.00 0.00 0.00 14.23 -0.35 37 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 12.64 -0.16 37 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 11.23 -0.12 38 0 30 0
26FEB26 245.00 C 0.00 0.00 0.00 9.78 -0.09 38 0 15 0
26FEB26 250.00 C 0.00 0.00 0.00 8.43 -0.10 38 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 7.27 -0.11 38 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 6.21 -0.10 38 0 15 0
26FEB26 265.00 C 0.00 0.00 0.00 5.35 -0.10 38 0 15 0
30MAR26 110.00 C 0.00 0.00 0.00 110.91 +0.45 48 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 108.31 +0.40 37 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 105.19 -0.29 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 102.71 -0.33 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 100.46 -1.38 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 97.83 -0.32 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 95.88 +0.01 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 95.10 +0.63 58 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 90.72 -2.69 0 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 88.03 -0.89 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 85.61 -1.37 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 83.40 -0.38 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 80.88 -0.35 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 78.50 -0.50 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 76.13 -0.33 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 75.93 +2.90 48 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 71.75 -1.27 34 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 69.13 -0.53 30 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 66.68 -1.68 29 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 64.59 +0.12 33 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 62.32 -0.47 33 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 60.11 -0.56 33 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 57.66 -0.70 32 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 55.51 -0.98 33 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 53.69 -0.40 35 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 51.60 -0.40 35 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 49.31 -0.06 34 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 47.41 -0.46 35 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 45.64 +0.25 35 0 3 0
30MAR26 182.50 C 0.00 0.00 0.00 43.77 +0.32 36 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 41.96 +0.62 36 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 40.58 +0.19 37 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 38.43 -1.10 36 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 36.41 -1.43 36 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 34.86 +0.21 36 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 33.39 -1.00 36 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 31.66 -0.75 36 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 28.82 +0.12 36 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 26.05 -0.72 37 0 14 0
30MAR26 215.00 C 0.00 0.00 0.00 23.59 +0.09 37 0 56 0
30MAR26 220.00 C 0.00 0.00 0.00 21.18 +0.05 37 0 74 0
30MAR26 225.00 C 0.00 0.00 0.00 19.10 +0.06 37 0 7 0
30MAR26 230.00 C 0.00 0.00 0.00 17.01 +0.02 37 0 35 0
30MAR26 235.00 C 0.00 0.00 0.00 15.30 +0.03 37 0 1 0
30MAR26 240.00 C 0.00 0.00 0.00 13.63 -0.07 37 0 1,001 0
30MAR26 245.00 C 0.00 0.00 0.00 12.20 -0.11 38 0 16 0
30MAR26 250.00 C 0.00 0.00 0.00 10.94 -0.12 38 0 20 0
30MAR26 255.00 C 0.00 0.00 0.00 9.79 -0.04 38 0 17 0
30MAR26 260.00 C 0.00 0.00 0.00 8.66 -0.10 38 0 77 0
30MAR26 265.00 C 0.00 0.00 0.00 7.78 -0.06 39 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 6.95 -0.02 39 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 6.09 -0.03 39 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 5.16 -0.03 38 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 4.56 -0.03 38 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 3.95 -0.03 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 3.46 -0.02 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 3.03 -0.03 38 0 2 0
29JUN26 150.00 C 0.00 0.00 0.00 74.06 +0.80 34 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 70.60 +0.05 26 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 69.57 +0.71 33 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 66.40 -0.41 28 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 64.39 -0.51 30 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 64.10 +1.45 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 60.48 +0.21 31 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 58.60 +0.21 32 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 56.71 -0.26 32 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 54.82 -0.13 33 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 53.07 +0.16 33 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 51.33 +0.05 34 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 49.59 +0.16 34 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 47.85 -1.10 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 46.22 +0.12 34 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 44.65 -1.05 35 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 43.07 +0.12 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 41.50 +0.12 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 39.95 +0.08 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 38.55 +0.07 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 37.16 +0.08 35 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 34.36 +0.07 35 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 31.83 -0.95 36 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 29.41 +0.03 36 0 63 0
29JUN26 220.00 C 0.00 0.00 0.00 27.04 -0.01 36 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 25.00 -0.01 36 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 22.96 -0.01 36 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 21.07 -0.04 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 19.40 -0.04 36 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 17.72 -0.04 36 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 16.23 -0.06 36 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 14.95 0.00 37 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 13.79 +0.05 37 0 20 0
29JUN26 265.00 C 0.00 0.00 0.00 12.72 +0.06 37 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 11.74 +0.06 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 10.63 0.00 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 9.80 -0.01 37 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 9.07 +0.18 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 8.24 +0.16 38 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 7.20 -0.08 37 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 6.78 +0.12 38 0 10 0
29SEP26 182.50 C 0.00 0.00 0.00 52.26 -0.19 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 50.71 -0.39 34 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 49.16 -0.45 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 47.61 -0.46 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 46.21 -0.20 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 44.83 -0.33 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 43.46 -0.19 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 42.09 +0.30 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 39.39 -0.04 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 37.02 +0.03 36 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 34.65 +0.28 36 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 32.33 +0.25 36 0 1 0
29SEP26 225.00 C 0.00 0.00 0.00 30.32 +0.24 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 28.32 +0.24 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 26.32 +0.23 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 24.66 +0.21 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 23.02 +0.22 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 21.38 +0.22 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 19.90 +0.18 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 18.59 +0.18 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 17.28 +0.17 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 15.98 -0.01 36 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 15.00 +0.02 37 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 14.06 +0.01 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 13.20 +0.01 37 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 12.60 +0.53 37 0 0 0
TOTAL CALL 665 16,656 +59
27NOV25 177.50 P 0.28 0.28 0.28 0.11 -0.03 48 3 153 +3
27NOV25 180.00 P 0.39 0.39 0.39 0.16 -0.04 48 1 132 +1
27NOV25 182.50 P 0.00 0.00 0.00 0.24 -0.04 48 0 130 0
27NOV25 185.00 P 0.60 0.62 0.60 0.34 -0.06 48 20 176 +20
27NOV25 187.50 P 0.74 0.80 0.66 0.47 -0.08 48 57 174 +40
27NOV25 190.00 P 1.00 1.03 0.80 0.65 -0.08 48 10 265 +9
27NOV25 192.50 P 0.00 0.00 0.00 0.88 -0.11 48 0 279 0
27NOV25 195.00 P 1.40 1.59 1.40 1.14 -0.15 48 5 320 +5
27NOV25 197.50 P 1.80 1.80 1.80 1.51 -0.15 48 10 340 0
27NOV25 200.00 P 2.29 2.29 2.29 1.93 -0.19 48 3 330 0
27NOV25 205.00 P 3.36 3.36 3.36 3.05 -0.22 48 15 216 +15
27NOV25 210.00 P 4.68 4.68 4.68 4.52 -0.27 48 22 365 +22
27NOV25 215.00 P 0.00 0.00 0.00 6.46 -0.24 48 0 313 0
27NOV25 220.00 P 9.72 9.72 9.09 8.78 -0.21 48 45 345 +20
27NOV25 225.00 P 12.17 12.60 12.17 11.78 -0.24 49 6 149 0
27NOV25 230.00 P 0.00 0.00 0.00 15.11 +0.01 50 0 199 0
27NOV25 235.00 P 0.00 0.00 0.00 18.28 -0.44 47 0 199 0
27NOV25 240.00 P 0.00 0.00 0.00 22.23 -1.12 47 0 129 0
27NOV25 245.00 P 0.00 0.00 0.00 26.73 -0.97 50 0 32 0
27NOV25 250.00 P 0.00 0.00 0.00 31.28 -0.99 52 0 1 0
27NOV25 255.00 P 0.00 0.00 0.00 35.33 -0.61 44 0 0 0
27NOV25 260.00 P 0.00 0.00 0.00 40.04 -1.87 40 0 0 0
27NOV25 265.00 P 0.00 0.00 0.00 45.51 -0.39 57 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 50.65 -0.19 63 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 55.33 -0.07 61 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 60.00 -0.59 0 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 65.00 -0.55 0 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 70.59 -0.04 79 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 62 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 58 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 56 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 53 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 49 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 46 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 43 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 38 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.02 0.00 39 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.03 0.00 39 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.04 0.00 38 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.06 0.00 39 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.15 -0.02 38 0 190 0
30DEC25 165.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 12 0
30DEC25 167.50 P 0.00 0.00 0.00 0.28 -0.02 38 0 8 0
30DEC25 170.00 P 0.00 0.00 0.00 0.36 -0.03 38 0 71 0
30DEC25 172.50 P 0.00 0.00 0.00 0.48 -0.03 38 0 29 0
30DEC25 175.00 P 0.00 0.00 0.00 0.61 -0.05 38 0 61 0
30DEC25 177.50 P 0.00 0.00 0.00 0.79 -0.07 38 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 1.01 -0.06 39 0 123 0
30DEC25 182.50 P 0.00 0.00 0.00 1.27 -0.07 39 0 81 0
30DEC25 185.00 P 0.00 0.00 0.00 1.54 -0.10 39 0 900 0
30DEC25 187.50 P 2.25 2.25 2.25 1.91 -0.09 39 24 115 +24
30DEC25 190.00 P 0.00 0.00 0.00 2.28 -0.11 39 0 94 0
30DEC25 192.50 P 0.00 0.00 0.00 2.77 -0.12 39 0 192 0
30DEC25 195.00 P 0.00 0.00 0.00 3.27 -0.13 39 0 249 0
30DEC25 197.50 P 0.00 0.00 0.00 3.88 -0.11 39 0 173 0
30DEC25 200.00 P 4.90 4.90 4.90 4.51 -0.13 39 1 451 -1
30DEC25 205.00 P 0.00 0.00 0.00 5.98 -0.17 39 0 594 0
30DEC25 210.00 P 0.00 0.00 0.00 7.84 -0.08 39 0 191 0
30DEC25 215.00 P 0.00 0.00 0.00 10.00 -0.16 39 0 149 0
30DEC25 220.00 P 0.00 0.00 0.00 12.61 -0.08 39 0 569 0
30DEC25 225.00 P 0.00 0.00 0.00 15.51 -0.16 40 0 144 0
30DEC25 230.00 P 0.00 0.00 0.00 17.82 -1.29 37 0 163 0
30DEC25 235.00 P 0.00 0.00 0.00 21.28 -0.68 37 0 242 0
30DEC25 240.00 P 0.00 0.00 0.00 25.00 -1.04 37 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 29.10 +0.51 38 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 33.16 +0.57 38 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 37.78 +0.93 40 0 17 0
30DEC25 260.00 P 0.00 0.00 0.00 42.20 +0.29 40 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 46.73 +0.83 40 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 50.69 -0.15 34 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 55.36 -2.56 30 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 61.42 -1.31 46 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 66.06 +0.15 45 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 71.00 +0.20 47 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 2.94 -0.11 38 0 1 0
29JAN26 187.50 P 0.00 0.00 0.00 3.45 -0.10 38 0 2 0
29JAN26 190.00 P 0.00 0.00 0.00 3.95 -0.11 38 0 16 0
29JAN26 192.50 P 0.00 0.00 0.00 4.53 -0.05 37 0 33 0
29JAN26 195.00 P 0.00 0.00 0.00 5.01 -0.19 37 0 47 0
29JAN26 197.50 P 0.00 0.00 0.00 5.69 -0.22 37 0 46 0
29JAN26 200.00 P 0.00 0.00 0.00 6.43 -0.20 37 0 44 0
29JAN26 205.00 P 8.39 8.42 8.39 8.41 +0.03 38 65 88 +20
29JAN26 210.00 P 11.11 11.11 10.47 10.25 -0.12 37 8 58 +5
29JAN26 215.00 P 0.00 0.00 0.00 12.61 -0.05 38 0 163 0
29JAN26 220.00 P 0.00 0.00 0.00 15.15 -0.10 38 0 63 0
29JAN26 225.00 P 0.00 0.00 0.00 17.98 -0.16 38 0 168 0
29JAN26 230.00 P 0.00 0.00 0.00 20.64 -0.67 37 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 23.89 -0.35 37 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 27.24 -0.71 37 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 31.02 -1.16 37 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 34.83 -1.19 37 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 39.39 +0.74 38 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 42.69 -2.23 35 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 48.37 +0.31 40 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 52.64 -0.24 40 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 57.46 -1.26 41 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 61.93 -1.56 41 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 66.84 -0.39 43 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 4.42 -0.16 38 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 5.02 -0.11 38 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 5.58 -0.14 38 0 8 0
26FEB26 192.50 P 0.00 0.00 0.00 6.18 -0.21 37 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 6.87 -0.26 37 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 7.65 -0.23 37 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 8.48 -0.27 37 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 10.34 -0.24 37 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 12.54 -0.11 38 0 30 0
26FEB26 215.00 P 0.00 0.00 0.00 14.88 -0.11 38 0 45 0
26FEB26 220.00 P 0.00 0.00 0.00 17.56 -0.02 38 0 1 0
26FEB26 225.00 P 0.00 0.00 0.00 20.31 +0.22 38 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 23.01 +0.27 37 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 26.14 +0.30 37 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 29.62 +0.50 38 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 33.06 -1.54 37 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 37.12 -0.76 38 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 41.05 -0.77 38 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 45.40 -1.19 39 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 49.71 -0.37 40 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
30MAR26 112.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 51 0
30MAR26 127.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 21 0
30MAR26 132.50 P 0.00 0.00 0.00 0.22 -0.01 38 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.27 -0.01 38 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.33 -0.03 38 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.42 -0.02 38 0 54 0
30MAR26 142.50 P 0.00 0.00 0.00 0.50 -0.03 38 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.62 -0.04 38 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 0.74 -0.04 38 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.88 -0.05 38 0 14 0
30MAR26 152.50 P 0.00 0.00 0.00 1.06 -0.06 38 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 1.25 -0.06 38 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 1.46 -0.07 38 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 1.72 -0.08 38 0 10 0
30MAR26 162.50 P 0.00 0.00 0.00 1.99 -0.08 38 0 3 0
30MAR26 165.00 P 0.00 0.00 0.00 2.28 -0.10 38 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 2.65 -0.10 38 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 3.02 -0.10 38 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 3.39 -0.24 38 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 4.00 -0.02 39 0 31 0
30MAR26 177.50 P 0.00 0.00 0.00 4.51 -0.01 39 0 20 0
30MAR26 180.00 P 0.00 0.00 0.00 4.88 -0.14 38 0 22 0
30MAR26 182.50 P 6.20 6.20 6.20 5.63 -0.18 39 1 31 +1
30MAR26 185.00 P 0.00 0.00 0.00 6.30 -0.18 39 0 18 0
30MAR26 187.50 P 0.00 0.00 0.00 6.98 -0.18 39 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 7.66 -0.21 39 0 27 0
30MAR26 192.50 P 0.00 0.00 0.00 8.50 -0.22 39 0 131 0
30MAR26 195.00 P 0.00 0.00 0.00 9.35 -0.22 39 0 90 0
30MAR26 197.50 P 0.00 0.00 0.00 10.20 -0.23 39 0 57 0
30MAR26 200.00 P 0.00 0.00 0.00 11.12 -0.26 39 0 40 0
30MAR26 205.00 P 0.00 0.00 0.00 13.20 -0.26 39 0 114 0
30MAR26 210.00 P 0.00 0.00 0.00 15.38 -0.30 39 0 1,236 0
30MAR26 215.00 P 0.00 0.00 0.00 17.87 -0.31 39 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 20.45 -0.34 39 0 78 0
30MAR26 225.00 P 0.00 0.00 0.00 23.36 -0.34 39 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 26.30 -0.31 40 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 29.60 -0.26 40 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 32.93 -0.37 40 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 35.98 -0.95 39 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 40.24 -0.40 40 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 44.09 -0.41 41 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 48.13 -0.41 41 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 52.10 -0.51 41 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 56.51 -0.07 42 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 60.86 +0.12 43 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 65.31 +1.43 43 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 68.40 -1.05 40 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 74.51 +1.96 45 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 78.37 +0.91 43 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 83.64 +1.63 46 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 2.22 -0.17 37 0 64 0
29JUN26 152.50 P 0.00 0.00 0.00 2.50 -0.17 37 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.84 -0.13 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.22 -0.13 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 3.60 -0.13 37 0 11 0
29JUN26 162.50 P 0.00 0.00 0.00 3.98 -0.16 37 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 4.61 -0.04 37 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 5.13 -0.02 38 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 5.49 -0.34 37 0 20 0
29JUN26 172.50 P 0.00 0.00 0.00 6.18 -0.21 38 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.85 -0.22 38 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 7.53 +0.01 38 0 19 0
29JUN26 180.00 P 0.00 0.00 0.00 8.21 -0.22 38 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.89 -0.23 38 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 9.70 -0.27 38 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 10.56 -0.26 38 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 11.41 -0.27 38 0 35 0
29JUN26 192.50 P 0.00 0.00 0.00 12.27 -0.28 38 0 1 0
29JUN26 195.00 P 14.41 14.41 14.41 13.18 -0.32 38 1 5 -1
29JUN26 197.50 P 0.00 0.00 0.00 14.23 -0.32 38 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 15.28 -0.32 38 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 17.39 -0.33 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 19.79 -0.37 38 0 19 0
29JUN26 215.00 P 0.00 0.00 0.00 22.31 -0.37 38 0 37 0
29JUN26 220.00 P 0.00 0.00 0.00 24.92 -0.40 38 0 35 0
29JUN26 225.00 P 0.00 0.00 0.00 27.84 -0.41 38 0 16 0
29JUN26 230.00 P 0.00 0.00 0.00 30.76 -0.17 38 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 33.92 -0.44 39 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 37.20 -0.49 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 40.62 -0.44 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 44.20 -0.46 39 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 47.91 +0.01 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 51.66 -0.47 39 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 55.60 -0.47 40 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 59.66 +0.26 40 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 63.76 +0.05 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 67.96 -0.48 41 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 72.33 -0.47 41 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 76.72 +0.89 42 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 81.16 +0.93 42 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 85.76 +0.66 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 12.04 -0.06 38 0 18 0
29SEP26 185.00 P 0.00 0.00 0.00 12.91 -0.06 38 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 13.78 -0.06 38 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 14.66 -0.06 38 0 3 0
29SEP26 192.50 P 0.00 0.00 0.00 15.69 -0.08 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 16.75 -0.08 38 0 1 0
29SEP26 197.50 P 0.00 0.00 0.00 17.81 -0.08 38 0 3 0
29SEP26 200.00 P 0.00 0.00 0.00 18.87 -0.08 38 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 21.08 -0.11 38 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 23.61 -0.11 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 26.15 -0.11 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.79 -0.14 38 0 6 0
29SEP26 225.00 P 0.00 0.00 0.00 31.73 -0.14 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 34.69 -0.14 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 37.69 -0.16 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 41.02 -0.17 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 44.38 -0.17 39 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 47.77 -0.18 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 51.36 -0.21 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 55.03 -0.28 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 58.86 -0.21 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 62.67 -0.22 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 66.70 -0.25 40 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 70.79 -0.13 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 74.92 -0.06 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 79.09 -0.27 40 0 33 0
TOTAL PUT 297 18,305 +183
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$ 7.54
27NOV25 4.60 C 0.00 0.00 0.00 2.95 +0.03 96 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.85 +0.03 92 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.75 +0.03 88 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.65 +0.03 83 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.30 +0.03 69 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.04 +0.01 0 0 3 0
27NOV25 5.75 C 0.00 0.00 0.00 1.80 +0.02 50 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.55 +0.02 41 0 38 0
27NOV25 6.25 C 0.00 0.00 0.00 1.30 +0.02 31 0 172 0
27NOV25 6.50 C 0.00 0.00 0.00 1.05 0.00 0 0 152 0
27NOV25 6.75 C 0.00 0.00 0.00 0.83 0.00 41 0 96 0
27NOV25 7.00 C 0.60 0.60 0.59 0.63 +0.01 44 5 172 0
27NOV25 7.25 C 0.00 0.00 0.00 0.46 0.00 46 0 195 0
27NOV25 7.50 C 0.35 0.35 0.29 0.33 0.00 48 92 295 +4
27NOV25 7.75 C 0.23 0.23 0.23 0.22 -0.01 48 1 438 0
27NOV25 8.00 C 0.16 0.17 0.16 0.15 0.00 50 9 983 +5
27NOV25 8.25 C 0.12 0.12 0.12 0.09 -0.01 49 4 463 +4
27NOV25 8.50 C 0.00 0.00 0.00 0.06 0.00 51 0 1,362 0
27NOV25 8.75 C 0.00 0.00 0.00 0.03 -0.01 49 0 479 0
27NOV25 9.00 C 0.00 0.00 0.00 0.02 0.00 51 0 835 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 686 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,020 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 164 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 623 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 129 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 288 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 332 0
30DEC25 3.10 C 0.00 0.00 0.00 4.45 +0.03 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.36 +0.04 98 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.26 +0.04 93 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 4.16 +0.04 89 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.06 +0.04 84 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.96 +0.04 80 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.86 +0.04 76 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.76 +0.04 71 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.66 +0.04 67 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.56 +0.04 62 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.44 +0.02 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.24 +0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.14 +0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.05 +0.02 0 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.96 +0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.85 +0.01 0 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.75 +0.01 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.56 +0.02 0 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 2.31 +0.01 0 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 2.07 +0.02 38 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.83 +0.02 40 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.60 +0.02 42 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 1.38 +0.01 43 0 21 0
30DEC25 6.50 C 0.00 0.00 0.00 1.17 +0.01 43 0 2,155 0
30DEC25 6.75 C 0.00 0.00 0.00 0.99 +0.01 45 0 1,008 0
30DEC25 7.00 C 0.00 0.00 0.00 0.83 +0.01 46 0 138 0
30DEC25 7.25 C 0.00 0.00 0.00 0.68 0.00 46 0 55 0
30DEC25 7.50 C 0.00 0.00 0.00 0.55 -0.01 46 0 107 0
30DEC25 7.75 C 0.00 0.00 0.00 0.45 0.00 47 0 231 0
30DEC25 8.00 C 0.00 0.00 0.00 0.37 0.00 49 0 808 0
30DEC25 8.25 C 0.00 0.00 0.00 0.30 0.00 49 0 105 0
30DEC25 8.50 C 0.00 0.00 0.00 0.23 -0.01 49 0 1,057 0
30DEC25 8.75 C 0.00 0.00 0.00 0.18 0.00 49 0 349 0
30DEC25 9.00 C 0.00 0.00 0.00 0.13 -0.01 48 0 326 0
30DEC25 9.25 C 0.00 0.00 0.00 0.10 -0.01 49 0 24 0
30DEC25 9.50 C 0.00 0.00 0.00 0.08 0.00 49 0 197 0
30DEC25 9.75 C 0.00 0.00 0.00 0.06 0.00 49 0 90 0
30DEC25 10.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 243 0
30DEC25 10.50 C 0.00 0.00 0.00 0.03 0.00 52 0 245 0
30DEC25 11.00 C 0.00 0.00 0.00 0.02 0.00 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 2.65 -0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.59 +0.01 45 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.37 +0.03 51 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.12 0.00 45 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.90 0.00 46 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.69 0.00 46 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.49 +0.01 47 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.30 0.00 46 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.14 +0.02 47 0 35 0
29JAN26 7.00 C 0.97 0.97 0.97 0.99 +0.02 48 15 21 +15
29JAN26 7.25 C 0.00 0.00 0.00 0.86 +0.02 49 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.74 +0.02 49 0 30 0
29JAN26 7.75 C 0.00 0.00 0.00 0.63 0.00 49 0 56 0
29JAN26 8.00 C 0.00 0.00 0.00 0.53 -0.01 49 0 193 0
29JAN26 8.25 C 0.49 0.49 0.49 0.45 -0.01 50 9 70 +9
29JAN26 8.50 C 0.00 0.00 0.00 0.40 +0.01 51 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.34 +0.02 52 0 17 0
29JAN26 9.00 C 0.30 0.30 0.30 0.28 +0.01 51 6 100 0
29JAN26 9.25 C 0.00 0.00 0.00 0.23 +0.01 51 0 20 0
29JAN26 9.50 C 0.00 0.00 0.00 0.19 +0.01 51 0 48 0
29JAN26 9.75 C 0.00 0.00 0.00 0.16 +0.01 51 0 98 0
29JAN26 10.00 C 0.00 0.00 0.00 0.13 0.00 51 0 275 0
29JAN26 10.50 C 0.00 0.00 0.00 0.09 +0.01 52 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.06 0.00 52 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.71 +0.03 44 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.63 +0.04 48 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.43 +0.05 53 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.17 +0.02 46 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.96 +0.02 46 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.76 +0.01 46 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.57 0.00 46 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.40 0.00 47 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.25 +0.02 48 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.10 +0.01 48 0 250 0
26FEB26 7.25 C 0.00 0.00 0.00 0.98 +0.02 49 0 250 0
26FEB26 7.50 C 0.00 0.00 0.00 0.86 +0.02 49 0 2 0
26FEB26 7.75 C 0.00 0.00 0.00 0.76 +0.02 50 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.66 +0.01 50 0 5 0
26FEB26 8.25 C 0.00 0.00 0.00 0.58 +0.01 50 0 6 0
26FEB26 8.50 C 0.00 0.00 0.00 0.51 0.00 51 0 2 0
26FEB26 8.75 C 0.00 0.00 0.00 0.45 +0.01 51 0 6 0
26FEB26 9.00 C 0.00 0.00 0.00 0.39 +0.01 51 0 1 0
26FEB26 9.25 C 0.00 0.00 0.00 0.33 +0.01 51 0 0 0
26FEB26 9.50 C 0.31 0.31 0.31 0.29 +0.01 51 6 19 +6
26FEB26 9.75 C 0.00 0.00 0.00 0.25 +0.01 51 0 8 0
30MAR26 3.40 C 0.00 0.00 0.00 4.19 +0.03 54 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.09 +0.03 50 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.99 +0.03 45 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.90 +0.03 55 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.80 +0.03 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.70 +0.03 49 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.61 +0.03 53 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.51 +0.03 50 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.42 +0.03 52 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.32 +0.03 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.23 +0.03 51 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 3.13 +0.02 49 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 3.04 +0.03 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.95 +0.03 50 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.86 +0.03 50 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.77 +0.03 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.69 +0.03 51 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.47 +0.03 50 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 2.27 +0.03 51 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 2.07 +0.03 50 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.89 +0.03 51 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.71 +0.03 50 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.55 +0.03 51 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.40 +0.03 51 0 69 0
30MAR26 7.00 C 0.00 0.00 0.00 1.26 +0.03 51 0 50 0
30MAR26 7.25 C 0.00 0.00 0.00 1.13 +0.03 51 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 1.01 +0.03 51 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.90 +0.02 51 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 0.80 +0.02 51 0 121 0
30MAR26 8.25 C 0.00 0.00 0.00 0.71 +0.02 51 0 213 0
30MAR26 8.50 C 0.00 0.00 0.00 0.63 +0.02 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.56 +0.02 51 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.49 +0.01 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.43 +0.01 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.38 +0.01 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.34 +0.02 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.29 +0.01 50 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.23 +0.01 51 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.17 0.00 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.14 +0.01 51 0 1 0
29JUN26 3.60 C 0.00 0.00 0.00 4.04 +0.03 49 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.95 +0.03 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.86 +0.03 51 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.77 +0.03 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.68 +0.03 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.59 +0.03 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.50 +0.03 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.41 +0.03 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.32 +0.03 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.24 +0.03 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.15 +0.03 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.07 +0.03 51 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.99 +0.03 51 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.91 +0.03 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.83 +0.03 51 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.63 +0.03 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.45 +0.03 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.27 +0.03 50 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 2.11 +0.03 51 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.95 +0.03 50 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.80 +0.03 50 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 1.66 +0.02 50 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.53 +0.02 50 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.41 +0.02 50 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 1.30 +0.03 51 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 1.19 +0.02 50 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.10 +0.03 51 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 1.01 +0.03 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.92 +0.02 50 0 11 0
29JUN26 8.75 C 0.00 0.00 0.00 0.84 +0.02 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.77 +0.02 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.71 +0.02 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.65 +0.02 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.59 +0.02 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.54 +0.02 50 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.45 +0.01 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.38 +0.02 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.31 +0.01 50 0 44 0
29SEP26 4.70 C 0.00 0.00 0.00 3.19 +0.03 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.12 +0.04 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.04 +0.03 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.97 +0.03 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.79 +0.03 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.62 +0.03 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.46 +0.03 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.30 +0.03 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.16 +0.03 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.02 +0.03 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.89 +0.03 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.77 +0.03 51 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.65 +0.03 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.54 +0.03 50 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.44 +0.03 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.34 +0.02 50 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 1.25 +0.02 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.17 +0.03 51 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.09 +0.03 50 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 1.02 +0.03 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.95 +0.03 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.88 +0.02 50 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.82 +0.02 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.77 +0.02 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.67 +0.02 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.58 +0.02 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.51 +0.02 51 0 0 0
TOTAL CALL 147 19,690 +43
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 150 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 225 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 104 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 182 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 210 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 274 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 366 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 444 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 450 0
27NOV25 6.25 P 0.02 0.02 0.02 0.01 -0.01 50 3 311 +2
27NOV25 6.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 359 0
27NOV25 6.75 P 0.05 0.05 0.05 0.05 -0.01 48 5 395 +5
27NOV25 7.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 700 0
27NOV25 7.25 P 0.00 0.00 0.00 0.18 -0.02 49 0 394 0
27NOV25 7.50 P 0.30 0.30 0.30 0.29 -0.03 50 5 237 -2
27NOV25 7.75 P 0.00 0.00 0.00 0.44 -0.03 51 0 118 0
27NOV25 8.00 P 0.00 0.00 0.00 0.61 -0.04 52 0 571 0
27NOV25 8.25 P 0.00 0.00 0.00 0.81 -0.04 54 0 63 0
27NOV25 8.50 P 0.00 0.00 0.00 1.03 -0.04 57 0 9 0
27NOV25 8.75 P 0.00 0.00 0.00 1.27 -0.03 62 0 15 0
27NOV25 9.00 P 0.00 0.00 0.00 1.51 -0.04 67 0 30 0
27NOV25 9.25 P 0.00 0.00 0.00 1.76 -0.03 74 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.01 -0.02 81 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.25 -0.02 84 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.47 -0.04 73 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 3.01 +0.02 106 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.47 -0.03 93 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.98 -0.01 111 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 112 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 108 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 104 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 101 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 97 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 55 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 90 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 85 0 48 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 264 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 41 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.04 0.00 51 0 157 0
30DEC25 6.00 P 0.08 0.08 0.07 0.06 -0.01 50 48 267 +10
30DEC25 6.25 P 0.00 0.00 0.00 0.09 -0.01 49 0 219 0
30DEC25 6.50 P 0.00 0.00 0.00 0.14 -0.02 49 0 998 0
30DEC25 6.75 P 0.20 0.20 0.20 0.20 -0.02 48 20 916 +20
30DEC25 7.00 P 0.30 0.30 0.30 0.29 -0.01 49 500 790 -432
30DEC25 7.25 P 0.40 0.40 0.40 0.39 -0.02 49 2 199 +2
30DEC25 7.50 P 0.00 0.00 0.00 0.51 -0.03 49 0 286 0
30DEC25 7.75 P 0.00 0.00 0.00 0.66 -0.03 50 0 146 0
30DEC25 8.00 P 0.00 0.00 0.00 0.82 -0.03 51 0 456 0
30DEC25 8.25 P 0.00 0.00 0.00 0.99 -0.04 51 0 87 0
30DEC25 8.50 P 0.00 0.00 0.00 1.18 -0.04 51 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.39 -0.04 53 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.60 -0.04 54 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 1.83 -0.04 56 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.06 -0.04 58 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.30 -0.04 60 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.55 -0.03 64 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.02 -0.04 66 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.50 -0.04 68 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.99 -0.04 72 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.03 0.00 53 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.04 0.00 51 0 275 0
29JAN26 5.50 P 0.00 0.00 0.00 0.07 0.00 52 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.10 0.00 52 0 115 0
29JAN26 6.00 P 0.00 0.00 0.00 0.14 0.00 51 0 390 0
29JAN26 6.25 P 0.00 0.00 0.00 0.19 -0.01 51 0 134 0
29JAN26 6.50 P 0.00 0.00 0.00 0.26 -0.01 51 0 109 0
29JAN26 6.75 P 0.00 0.00 0.00 0.35 0.00 52 0 41 0
29JAN26 7.00 P 0.44 0.44 0.44 0.44 -0.01 51 1 243 +1
29JAN26 7.25 P 0.00 0.00 0.00 0.56 -0.01 52 0 196 0
29JAN26 7.50 P 0.00 0.00 0.00 0.69 0.00 52 0 224 0
29JAN26 7.75 P 0.00 0.00 0.00 0.83 -0.01 52 0 55 0
29JAN26 8.00 P 0.00 0.00 0.00 0.98 -0.02 52 0 45 0
29JAN26 8.25 P 0.00 0.00 0.00 1.15 -0.02 53 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.34 -0.01 54 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.53 -0.02 55 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.73 -0.02 55 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.94 -0.02 56 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.16 -0.02 57 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.38 -0.03 58 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.61 -0.03 59 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.07 -0.05 61 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.54 -0.05 63 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.02 -0.05 65 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
26FEB26 5.25 P 0.10 0.10 0.10 0.08 0.00 52 20 21 +20
26FEB26 5.50 P 0.00 0.00 0.00 0.11 0.00 51 0 30 0
26FEB26 5.75 P 0.18 0.18 0.18 0.15 0.00 51 2 140 0
26FEB26 6.00 P 0.00 0.00 0.00 0.20 -0.01 51 0 105 0
26FEB26 6.25 P 0.28 0.28 0.28 0.27 0.00 51 1 153 0
26FEB26 6.50 P 0.00 0.00 0.00 0.35 0.00 51 0 93 0
26FEB26 6.75 P 0.45 0.45 0.45 0.44 0.00 52 1 2 +1
26FEB26 7.00 P 0.00 0.00 0.00 0.55 0.00 52 0 257 0
26FEB26 7.25 P 0.00 0.00 0.00 0.66 -0.01 51 0 250 0
26FEB26 7.50 P 0.00 0.00 0.00 0.79 -0.01 52 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.93 -0.02 52 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 1.09 -0.01 52 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.26 -0.01 53 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.42 -0.03 52 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.62 -0.02 53 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.82 -0.01 55 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.02 -0.02 55 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.23 -0.02 56 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.44 -0.03 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 51 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 0.00 46 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 47 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 49 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 0.00 50 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 0.00 51 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 0.00 51 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 0.00 50 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.15 0.00 50 0 324 0
30MAR26 5.75 P 0.00 0.00 0.00 0.21 0.00 51 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.27 0.00 51 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.34 0.00 51 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.43 0.00 51 0 2 0
30MAR26 6.75 P 0.00 0.00 0.00 0.52 0.00 50 0 38 0
30MAR26 7.00 P 0.00 0.00 0.00 0.63 0.00 51 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.75 0.00 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.87 -0.01 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.02 0.00 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.16 -0.01 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.33 -0.01 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.49 -0.01 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.67 -0.01 51 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.85 -0.02 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.05 -0.01 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.24 -0.02 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.45 -0.02 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.66 -0.02 51 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.09 -0.03 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.54 -0.05 50 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.02 -0.05 52 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 47 0 380 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 +0.01 49 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.01 51 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 +0.01 51 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 0.00 51 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 0.00 51 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 0.00 50 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 0.00 51 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 0.00 50 0 27 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 0.00 50 0 50 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 0.00 51 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 0.00 50 0 71 0
29JUN26 5.50 P 0.29 0.29 0.29 0.29 0.00 50 1 168 +1
29JUN26 5.75 P 0.00 0.00 0.00 0.36 0.00 50 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 0.44 0.00 50 0 81 0
29JUN26 6.25 P 0.00 0.00 0.00 0.53 0.00 51 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.63 0.00 51 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.74 0.00 51 0 15 0
29JUN26 7.00 P 0.85 0.85 0.85 0.85 0.00 51 1 1 +1
29JUN26 7.25 P 0.00 0.00 0.00 0.98 0.00 51 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.11 0.00 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.25 -0.01 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.40 -0.01 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.56 0.00 51 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.72 -0.01 50 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.89 -0.01 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.07 -0.01 50 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.26 0.00 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.44 -0.01 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 -0.01 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.84 -0.01 51 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.25 -0.01 51 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.68 -0.01 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.12 -0.01 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 0.00 51 0 7 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 0.00 50 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 +0.01 51 0 0 0
29SEP26 5.00 P 0.28 0.28 0.28 0.28 0.00 51 2 4 +2
29SEP26 5.25 P 0.00 0.00 0.00 0.34 0.00 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 +0.01 51 0 1 0
29SEP26 5.75 P 0.50 0.50 0.50 0.50 0.00 51 2 2 +2
29SEP26 6.00 P 0.00 0.00 0.00 0.59 0.00 51 0 17 0
29SEP26 6.25 P 0.00 0.00 0.00 0.68 0.00 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.79 0.00 50 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.91 +0.01 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.03 0.00 51 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.16 0.00 51 0 15 0
29SEP26 7.50 P 1.29 1.29 1.29 1.29 0.00 50 1 11 +1
29SEP26 7.75 P 0.00 0.00 0.00 1.44 0.00 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.59 0.00 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.74 0.00 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.91 0.00 51 0 75 0
29SEP26 8.75 P 0.00 0.00 0.00 2.08 0.00 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.25 0.00 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.43 0.00 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.61 -0.01 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.80 -0.01 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.99 -0.01 50 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.39 -0.01 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.80 -0.01 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.23 -0.02 50 0 0 0
TOTAL PUT 615 26,934 -366
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$ 43.54
27NOV25 25.00 C 0.00 0.00 0.00 18.54 +0.14 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 17.57 +0.17 124 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 16.56 +0.16 105 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 15.57 +0.17 107 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 14.56 +0.17 88 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 13.59 +0.19 101 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 12.63 +0.23 103 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 11.56 +0.16 66 0 1 0
27NOV25 33.00 C 0.00 0.00 0.00 10.58 +0.15 75 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 9.56 +0.18 50 0 50 0
27NOV25 35.00 C 0.00 0.00 0.00 8.56 +0.02 0 0 50 0
27NOV25 36.00 C 0.00 0.00 0.00 7.56 +0.10 0 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 6.55 +0.14 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 5.55 +0.17 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 4.57 -0.03 31 0 90 0
27NOV25 40.00 C 0.00 0.00 0.00 3.63 -0.03 34 0 105 0
27NOV25 41.00 C 0.00 0.00 0.00 2.78 +0.04 36 0 30 0
27NOV25 42.00 C 0.00 0.00 0.00 2.03 -0.03 36 0 105 0
27NOV25 43.00 C 0.00 0.00 0.00 1.37 -0.08 34 0 302 0
27NOV25 44.00 C 0.00 0.00 0.00 0.92 -0.11 35 0 112 0
27NOV25 45.00 C 0.76 0.76 0.74 0.61 -0.08 36 23 115 +20
27NOV25 46.00 C 0.42 0.42 0.42 0.39 -0.05 36 15 95 0
27NOV25 47.00 C 0.27 0.27 0.27 0.23 -0.05 36 15 69 0
27NOV25 48.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 49 0
27NOV25 49.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 123 0
27NOV25 50.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 73 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 39 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 54 0 73 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 19.55 -0.19 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 18.54 -0.18 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.57 -0.16 80 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 16.56 +0.16 70 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.57 +0.14 69 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.56 +0.12 60 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.59 -0.14 64 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 12.63 +0.21 64 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 11.56 +0.16 45 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.58 +0.15 48 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 9.56 -0.13 36 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 8.61 -0.08 43 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 7.70 +0.01 43 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 6.79 +0.37 42 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 5.88 -0.06 39 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 5.16 +0.06 41 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 4.36 -0.07 39 0 100 0
30DEC25 41.00 C 0.00 0.00 0.00 3.75 -0.03 39 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 3.06 -0.05 38 0 143 0
30DEC25 43.00 C 0.00 0.00 0.00 2.53 -0.05 38 0 125 0
30DEC25 44.00 C 0.00 0.00 0.00 2.08 -0.07 38 0 90 0
30DEC25 45.00 C 0.00 0.00 0.00 1.70 -0.07 38 0 45 0
30DEC25 46.00 C 0.00 0.00 0.00 1.36 -0.10 38 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 1.11 -0.07 38 0 20 0
30DEC25 48.00 C 1.05 1.05 1.05 0.87 -0.07 38 1 51 0
30DEC25 49.00 C 0.00 0.00 0.00 0.68 -0.07 38 0 45 0
30DEC25 50.00 C 0.00 0.00 0.00 0.53 -0.05 38 0 45 0
30DEC25 52.50 C 0.35 0.35 0.35 0.26 -0.05 38 1 47 +1
30DEC25 55.00 C 0.20 0.20 0.20 0.13 -0.02 38 1 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.63 +0.16 49 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.60 -0.03 43 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.69 +0.26 44 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.93 +0.07 48 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.99 -0.03 45 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 8.14 -0.05 44 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 7.35 +0.05 43 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 6.62 +0.06 43 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 5.91 -0.04 43 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 5.25 +0.26 42 0 0 0
29JAN26 41.00 C 4.70 4.70 4.70 4.68 +0.26 43 1 2 -1
29JAN26 42.00 C 0.00 0.00 0.00 3.96 -0.01 40 0 30 0
29JAN26 43.00 C 0.00 0.00 0.00 3.47 -0.02 41 0 90 0
29JAN26 44.00 C 0.00 0.00 0.00 3.03 -0.03 41 0 65 0
29JAN26 45.00 C 0.00 0.00 0.00 2.65 -0.02 41 0 55 0
29JAN26 46.00 C 0.00 0.00 0.00 2.29 -0.04 41 0 63 0
29JAN26 47.00 C 0.00 0.00 0.00 1.99 -0.06 41 0 45 0
29JAN26 48.00 C 0.00 0.00 0.00 1.71 -0.06 42 0 30 0
29JAN26 49.00 C 0.00 0.00 0.00 1.46 -0.06 42 0 45 0
29JAN26 50.00 C 0.00 0.00 0.00 1.23 -0.06 41 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 0.79 -0.06 41 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.51 -0.02 41 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.31 -0.04 41 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.19 -0.03 41 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 1 0
26FEB26 33.00 C 0.00 0.00 0.00 11.07 +0.33 46 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.14 -0.04 44 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.43 +0.17 45 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.58 +0.01 44 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.87 +0.13 44 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 7.12 +0.31 43 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 6.35 -0.09 41 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 5.79 +0.12 42 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 5.19 +0.09 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 4.60 -0.08 41 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.05 -0.03 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.60 -0.05 40 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.19 -0.05 41 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 2.83 -0.05 41 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 2.50 -0.05 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 2.21 -0.06 41 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 1.94 -0.05 41 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 1.70 -0.06 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.20 -0.05 41 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.80 -0.05 40 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.55 -0.04 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.37 -0.03 40 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.84 +0.10 67 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.55 -0.17 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.90 +0.17 61 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.63 +0.08 46 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.85 +0.21 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.01 +0.46 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.01 +0.28 48 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.18 +0.49 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.30 +0.15 47 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.47 +0.22 46 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.61 +0.38 45 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.84 +0.27 45 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.12 +0.19 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.38 +0.06 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.62 +0.22 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.03 +0.17 43 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.44 +0.30 43 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.72 -0.01 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.22 +0.04 41 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 4.69 +0.11 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.29 +0.06 41 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.90 -0.03 42 0 13 0
30MAR26 46.00 C 0.00 0.00 0.00 3.45 -0.02 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.10 -0.03 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.80 -0.04 41 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 2.49 -0.04 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 2.22 -0.10 41 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.70 -0.08 41 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 1.23 -0.11 41 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.90 -0.07 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.66 -0.05 41 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.47 -0.05 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.35 -0.04 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.85 +0.13 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.08 +0.35 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.21 +0.35 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.22 +0.26 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.30 +0.15 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.67 +0.26 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.67 +0.24 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.94 +0.16 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.00 +0.12 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.55 +0.42 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.81 +0.37 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.07 +0.29 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.53 +0.37 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.62 +0.03 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.08 -0.07 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.53 +0.02 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.12 +0.10 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.57 +0.02 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.09 -0.05 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.69 0.00 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.35 +0.06 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.98 +0.02 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.56 -0.02 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.24 -0.01 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.92 -0.02 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.63 -0.09 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 3.04 -0.01 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.51 -0.10 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 2.07 -0.03 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.69 -0.03 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.38 -0.03 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.11 -0.02 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.41 -0.07 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.57 -0.11 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.79 -0.03 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.98 -0.09 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.24 -0.17 40 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.51 -0.12 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.87 -0.05 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.14 -0.11 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.51 -0.07 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.90 -0.07 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.33 -0.11 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.79 -0.04 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.26 -0.02 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.75 -0.01 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.29 -0.01 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.83 0.00 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.38 -0.20 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.99 -0.01 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.60 -0.01 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.22 -0.01 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.85 -0.02 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.53 -0.03 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.22 -0.03 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.91 -0.05 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.37 -0.03 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.72 -0.05 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.22 -0.05 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.74 -0.04 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.37 -0.05 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.01 -0.04 43 0 0 0
TOTAL CALL 57 3,167 +20
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 76 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 84 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 53 0
27NOV25 37.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 53 0
27NOV25 38.00 P 0.00 0.00 0.00 0.06 -0.05 36 0 333 0
27NOV25 39.00 P 0.00 0.00 0.00 0.14 -0.07 36 0 179 0
27NOV25 40.00 P 0.00 0.00 0.00 0.27 -0.11 36 0 99 0
27NOV25 41.00 P 0.00 0.00 0.00 0.49 -0.15 36 0 101 0
27NOV25 42.00 P 0.00 0.00 0.00 0.81 -0.19 36 0 41 0
27NOV25 43.00 P 1.23 1.23 1.23 1.22 -0.23 35 15 91 +15
27NOV25 44.00 P 0.00 0.00 0.00 1.85 -0.22 37 0 23 0
27NOV25 45.00 P 0.00 0.00 0.00 2.48 -0.28 36 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 3.26 -0.30 36 0 15 0
27NOV25 47.00 P 0.00 0.00 0.00 4.10 -0.07 36 0 94 0
27NOV25 48.00 P 0.00 0.00 0.00 5.07 -0.15 40 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 5.91 -0.21 28 0 18 0
27NOV25 50.00 P 0.00 0.00 0.00 6.96 -0.18 41 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 9.42 -0.03 45 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 11.91 -0.10 51 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 14.38 -0.44 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 16.92 -0.40 71 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 19.40 -0.02 69 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 21.91 -0.09 83 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 57 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 50 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.10 -0.03 38 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.16 -0.05 38 0 98 0
30DEC25 36.00 P 0.00 0.00 0.00 0.25 -0.07 38 0 33 0
30DEC25 37.00 P 0.00 0.00 0.00 0.38 -0.09 38 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.56 -0.11 38 0 22 0
30DEC25 39.00 P 0.00 0.00 0.00 0.79 -0.14 38 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 1.08 -0.15 38 0 120 0
30DEC25 41.00 P 0.00 0.00 0.00 1.41 -0.16 38 0 105 0
30DEC25 42.00 P 0.00 0.00 0.00 1.81 -0.21 38 0 110 0
30DEC25 43.00 P 0.00 0.00 0.00 2.29 -0.19 38 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 2.83 -0.20 38 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 3.43 -0.29 38 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 4.08 -0.16 37 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 4.82 -0.21 38 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 5.71 -0.19 40 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 6.41 -0.03 38 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 7.26 -0.10 37 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.44 -0.01 32 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.91 -0.28 34 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.38 -0.44 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.92 -0.40 46 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 19.40 -0.02 47 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 21.93 -0.24 57 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.18 -0.04 41 0 1 0
29JAN26 33.00 P 0.00 0.00 0.00 0.26 -0.05 41 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 0.37 -0.06 41 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.51 -0.08 41 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 0.69 -0.10 41 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.90 -0.12 41 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 1.17 -0.12 42 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 1.48 -0.14 42 0 45 0
29JAN26 40.00 P 0.00 0.00 0.00 1.83 -0.12 42 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 2.20 -0.16 41 0 30 0
29JAN26 42.00 P 0.00 0.00 0.00 2.63 -0.16 41 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 3.13 -0.17 41 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 3.68 -0.21 41 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 4.19 -0.32 40 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.89 -0.06 41 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 5.63 +0.02 42 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 6.34 -0.15 42 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 7.07 -0.36 41 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 7.81 -0.30 41 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 9.98 +0.11 42 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.21 -0.15 42 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 14.47 -0.35 39 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 16.92 -0.40 39 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 19.41 -0.11 42 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.93 -0.24 48 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.43 -0.07 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.57 -0.08 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.76 -0.09 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.97 -0.11 41 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 1.24 -0.11 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.53 -0.13 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.87 -0.13 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 2.23 -0.14 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 2.63 -0.14 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.08 -0.14 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.56 -0.17 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.11 -0.17 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.66 -0.19 40 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.28 -0.18 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.01 -0.12 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.75 -0.19 41 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.56 -0.02 42 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.15 -0.19 40 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.27 -0.16 42 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.21 -0.69 37 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.56 -0.28 38 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.92 -0.40 35 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.41 -0.13 38 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.93 -0.28 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.21 -0.05 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.29 -0.06 41 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.40 -0.06 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.53 -0.08 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.66 -0.08 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.85 -0.13 41 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 1.08 -0.13 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.35 -0.13 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.63 -0.11 41 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.97 -0.13 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.33 -0.12 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.72 -0.11 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.14 -0.12 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.58 -0.14 41 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 3.99 -0.23 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.58 -0.33 40 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 5.14 -0.21 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.80 -0.39 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.48 -0.42 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.19 -0.38 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.81 -0.48 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.65 -0.42 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.73 -0.37 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.70 -0.20 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.73 -0.22 39 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.12 -0.20 40 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.46 -0.20 39 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.93 -0.28 40 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.31 -0.02 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.40 -0.04 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.52 -0.04 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.66 -0.03 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.80 -0.04 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 1.00 -0.07 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.22 -0.07 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.41 -0.13 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.74 -0.08 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.02 -0.10 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.37 -0.10 43 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.72 -0.11 43 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 3.11 -0.12 43 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 3.54 -0.13 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.98 -0.12 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.47 -0.15 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.99 -0.14 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.42 -0.24 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.07 -0.19 44 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 6.61 -0.25 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.21 -0.25 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.87 -0.18 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.47 -0.28 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.17 -0.27 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.01 -0.18 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.77 -0.36 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.65 -0.45 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.82 -0.27 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.87 -0.32 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.17 -0.19 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.32 -0.34 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.78 -0.05 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.95 -0.05 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.14 -0.07 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.36 -0.08 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.59 -0.09 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.87 -0.10 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.16 -0.10 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.48 -0.11 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.84 -0.12 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.20 -0.12 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.60 -0.14 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.04 -0.14 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.48 -0.14 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.96 -0.15 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.48 -0.15 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.00 -0.16 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.53 -0.17 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.13 -0.17 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.73 -0.18 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.34 -0.18 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.97 -0.18 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.65 -0.19 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.34 -0.14 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.03 -0.14 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.88 -0.10 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.79 -0.07 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.75 0.00 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.72 -0.10 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.80 -0.10 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.94 -0.09 45 0 0 0
TOTAL PUT 15 2,770 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 59.40
14NOV25 40.00 C 0.00 0.00 0.00 19.41 +0.19 0 0 0 0
14NOV25 41.00 C 0.00 0.00 0.00 18.41 +0.19 0 0 0 0
14NOV25 42.00 C 0.00 0.00 0.00 17.41 +0.19 0 0 0 0
14NOV25 43.00 C 0.00 0.00 0.00 16.41 +0.19 0 0 0 0
14NOV25 44.00 C 0.00 0.00 0.00 15.41 +0.19 0 0 0 0
14NOV25 45.00 C 0.00 0.00 0.00 14.40 +0.18 0 0 0 0
14NOV25 46.00 C 0.00 0.00 0.00 13.40 +0.18 0 0 0 0
14NOV25 47.00 C 0.00 0.00 0.00 12.41 +0.19 0 0 0 0
14NOV25 48.00 C 0.00 0.00 0.00 11.40 +0.18 0 0 0 0
14NOV25 49.00 C 0.00 0.00 0.00 10.40 +0.18 0 0 0 0
14NOV25 50.00 C 0.00 0.00 0.00 9.40 +0.18 0 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 6.92 +0.20 53 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 4.42 +0.19 34 0 58 0
14NOV25 57.50 C 1.80 1.86 1.66 1.97 +0.10 26 134 911 +99
14NOV25 60.00 C 0.58 0.58 0.27 0.42 -0.03 31 1,188 1,970 +163
14NOV25 62.50 C 0.00 0.00 0.00 0.15 +0.06 47 0 232 0
14NOV25 65.00 C 0.00 0.00 0.00 0.08 +0.06 61 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 0.06 +0.05 77 0 0 0
14NOV25 70.00 C 0.00 0.00 0.00 0.05 +0.04 91 0 0 0
14NOV25 72.50 C 0.00 0.00 0.00 0.04 +0.03 104 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 0.03 +0.02 114 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 0.02 +0.01 121 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 0.01 - 166 0 0 -
21NOV25 41.00 C 0.00 0.00 0.00 18.42 +0.18 0 0 0 0
21NOV25 42.00 C 0.00 0.00 0.00 17.55 +0.31 112 0 0 0
21NOV25 43.00 C 0.00 0.00 0.00 16.88 +0.63 140 0 0 0
21NOV25 44.00 C 0.00 0.00 0.00 15.49 +0.24 86 0 0 0
21NOV25 45.00 C 0.00 0.00 0.00 14.42 +0.17 0 0 0 0
21NOV25 46.00 C 0.00 0.00 0.00 13.42 +0.17 0 0 0 0
21NOV25 47.00 C 0.00 0.00 0.00 12.82 +0.57 105 0 0 0
21NOV25 48.00 C 0.00 0.00 0.00 11.65 +0.40 84 0 0 0
21NOV25 49.00 C 0.00 0.00 0.00 10.49 +0.24 58 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 9.72 +0.47 76 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 6.98 +0.21 37 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 4.48 +0.11 24 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 2.36 +0.13 29 0 1 0
21NOV25 60.00 C 0.86 0.86 0.72 0.82 -0.07 27 174 189 +57
21NOV25 62.50 C 0.22 0.22 0.20 0.29 -0.01 31 345 410 +200
21NOV25 65.00 C 0.05 0.05 0.05 0.11 +0.01 36 8 8 +8
21NOV25 67.50 C 0.00 0.00 0.00 0.06 +0.03 42 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 0.05 +0.04 50 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 0.04 +0.03 57 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 0.01 - 91 0 0 -
27NOV25 39.00 C 0.00 0.00 0.00 21.01 +0.81 145 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 20.01 +0.79 138 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 18.56 +0.32 92 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 17.99 +0.75 123 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 16.96 +0.71 114 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 15.93 +0.68 106 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 14.43 +0.18 0 0 10 0
27NOV25 46.00 C 0.00 0.00 0.00 13.88 +0.63 91 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 12.85 +0.60 83 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 11.65 +0.36 64 0 21 0
27NOV25 49.00 C 0.00 0.00 0.00 10.52 +0.23 46 0 6 0
27NOV25 50.00 C 0.00 0.00 0.00 9.72 +0.42 58 0 293 0
27NOV25 52.50 C 0.00 0.00 0.00 7.05 +0.18 34 0 4,245 0
27NOV25 55.00 C 4.63 4.63 4.30 4.64 -0.08 28 528 12,486 -65
27NOV25 57.50 C 2.60 2.71 2.20 2.58 +0.05 27 711 15,626 -162
27NOV25 60.00 C 1.20 1.30 0.94 1.09 -0.06 26 749 15,199 +145
27NOV25 62.50 C 0.48 0.50 0.33 0.47 +0.01 29 427 10,420 +189
27NOV25 65.00 C 0.16 0.16 0.13 0.20 +0.03 32 93 9,970 +2
27NOV25 67.50 C 0.00 0.00 0.00 0.09 +0.03 35 0 2,358 0
27NOV25 70.00 C 0.00 0.00 0.00 0.05 +0.03 39 0 4,685 0
27NOV25 72.50 C 0.00 0.00 0.00 0.04 +0.03 44 0 3,402 0
27NOV25 75.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 1,999 0
27NOV25 77.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 1,622 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,366 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 731 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 504 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 107 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
30DEC25 25.00 C 0.00 0.00 0.00 35.03 +0.82 150 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 33.83 +0.50 130 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 32.51 +0.27 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 32.01 +0.64 131 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 31.01 +0.74 125 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 29.54 +0.13 0 0 2 0
30DEC25 31.00 C 0.00 0.00 0.00 28.99 +0.63 114 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 27.76 +0.52 94 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 26.56 +0.12 53 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 25.59 +0.33 63 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 24.42 -0.03 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 23.59 +0.31 55 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 22.58 +0.27 44 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 21.58 +0.10 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 21.01 +0.67 78 0 0 0
30DEC25 40.00 C 19.80 19.80 19.80 20.01 +0.61 74 1 26 -1
30DEC25 41.00 C 0.00 0.00 0.00 18.60 +0.25 36 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 17.99 +0.64 65 0 160 0
30DEC25 43.00 C 0.00 0.00 0.00 16.96 +0.66 61 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 15.93 +0.56 56 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 14.48 +0.12 0 0 597 0
30DEC25 46.00 C 0.00 0.00 0.00 13.88 +0.49 47 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 12.85 +0.36 42 0 3,260 0
30DEC25 48.00 C 11.40 11.40 11.40 11.65 +0.22 26 20 2,609 -20
30DEC25 49.00 C 0.00 0.00 0.00 10.61 +0.04 0 0 1,064 0
30DEC25 50.00 C 0.00 0.00 0.00 9.72 -0.20 27 0 7,408 0
30DEC25 52.50 C 6.98 6.98 6.98 7.19 -0.19 18 1 3,285 -1
30DEC25 55.00 C 5.30 5.30 5.10 5.48 +0.09 29 15 15,897 -10
30DEC25 57.50 C 3.50 3.50 3.30 3.50 +0.02 26 30 18,230 -24
30DEC25 60.00 C 2.20 2.22 1.93 2.12 -0.06 26 448 30,398 +29
30DEC25 62.50 C 1.34 1.34 1.15 1.26 -0.06 27 349 6,819 +322
30DEC25 65.00 C 0.85 0.85 0.63 0.73 -0.04 28 231 15,442 +225
30DEC25 67.50 C 0.40 0.40 0.39 0.41 -0.04 29 41 3,939 +6
30DEC25 70.00 C 0.24 0.24 0.21 0.23 -0.03 29 7 23,119 0
30DEC25 72.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 2,485 0
30DEC25 75.00 C 0.08 0.08 0.08 0.08 -0.01 32 76 2,834 +76
30DEC25 77.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 2,285 0
30DEC25 80.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 2,191 0
30DEC25 82.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29JAN26 39.00 C 0.00 0.00 0.00 21.01 +0.66 58 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 20.01 +0.61 54 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 18.77 +0.25 38 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 17.99 +0.60 48 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 16.96 +0.41 44 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 15.93 +0.35 40 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 14.79 +0.28 29 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 13.88 +0.35 32 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 12.85 +0.16 28 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 11.67 -0.07 0 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 10.88 +0.06 24 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 9.93 +0.01 24 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 8.14 +0.36 31 0 64 0
29JAN26 55.00 C 5.75 5.75 5.75 5.93 +0.07 27 1 1,010 0
29JAN26 57.50 C 0.00 0.00 0.00 4.26 +0.01 27 0 8,002 0
29JAN26 60.00 C 3.01 3.01 3.01 2.92 -0.08 27 1 3,271 0
29JAN26 62.50 C 2.15 2.15 1.90 2.05 +0.01 28 86 466 +61
29JAN26 65.00 C 1.37 1.38 1.35 1.37 -0.02 28 16 3,256 0
29JAN26 67.50 C 0.94 0.94 0.94 0.94 -0.02 29 8 1,299 +8
29JAN26 70.00 C 0.68 0.68 0.61 0.64 -0.01 30 215 495 -215
29JAN26 72.50 C 0.00 0.00 0.00 0.44 +0.01 31 0 762 0
29JAN26 75.00 C 0.33 0.33 0.33 0.31 +0.03 32 170 2,023 -170
29JAN26 77.50 C 0.21 0.21 0.21 0.22 +0.03 33 30 690 +30
29JAN26 80.00 C 0.00 0.00 0.00 0.16 +0.04 34 0 705 0
29JAN26 82.50 C 0.00 0.00 0.00 0.12 +0.04 35 0 502 0
29JAN26 85.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 600 0
29JAN26 87.50 C 0.00 0.00 0.00 0.07 +0.03 37 0 1 0
29JAN26 90.00 C 0.00 0.00 0.00 0.05 - 38 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 20.01 +0.58 43 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 18.92 +0.40 36 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 17.99 +0.53 37 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 16.96 +0.41 33 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.00 +0.42 32 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.04 +0.46 31 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.09 +0.44 31 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.42 +0.72 36 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.24 +0.43 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.29 +0.36 28 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.59 +0.28 31 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 8.30 +0.02 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 6.41 +0.04 27 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 4.81 +0.01 27 0 315 0
26FEB26 60.00 C 0.00 0.00 0.00 3.55 +0.01 27 0 241 0
26FEB26 62.50 C 2.61 2.61 2.51 2.58 -0.03 28 20 70 0
26FEB26 65.00 C 1.78 1.78 1.78 1.77 -0.14 27 7 18 +7
26FEB26 67.50 C 0.00 0.00 0.00 1.17 -0.24 27 0 40 0
26FEB26 70.00 C 0.00 0.00 0.00 0.75 -0.30 27 0 32 0
26FEB26 72.50 C 0.00 0.00 0.00 0.46 -0.33 27 0 37 0
26FEB26 75.00 C 0.54 0.54 0.54 0.31 -0.29 27 60 240 +15
26FEB26 77.50 C 0.39 0.39 0.39 0.22 -0.24 28 15 30 +12
26FEB26 80.00 C 0.00 0.00 0.00 0.16 -0.19 29 0 34 0
26FEB26 82.50 C 0.26 0.26 0.25 0.12 -0.16 30 340 364 +340
26FEB26 85.00 C 0.00 0.00 0.00 0.09 -0.13 31 0 20 0
26FEB26 87.50 C 0.00 0.00 0.00 0.07 -0.10 32 0 3 0
26FEB26 90.00 C 0.00 0.00 0.00 0.05 - 32 0 0 -
30MAR26 25.00 C 0.00 0.00 0.00 35.03 +0.76 80 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 33.83 +0.50 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 32.80 +0.53 54 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.01 +0.64 68 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 31.01 +0.69 65 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 29.54 +0.13 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 29.14 +0.78 64 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 27.86 +0.51 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.90 +0.46 44 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.94 +0.54 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.32 +0.87 57 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 24.24 +0.78 52 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 22.58 +0.10 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.01 +0.45 37 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 21.04 +0.45 36 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 20.05 +0.42 34 0 41 0
30MAR26 41.00 C 0.00 0.00 0.00 18.92 +0.24 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 17.99 +0.27 25 2 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 17.46 +0.68 39 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 16.28 +0.06 33 0 674 0
30MAR26 45.00 C 0.00 0.00 0.00 15.63 +0.39 38 0 982 0
30MAR26 46.00 C 0.00 0.00 0.00 14.09 -0.49 22 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 13.42 +0.07 29 0 963 0
30MAR26 48.00 C 12.88 12.88 12.88 12.60 +0.58 30 1 699 -1
30MAR26 49.00 C 0.00 0.00 0.00 11.29 -0.27 22 0 1,185 0
30MAR26 50.00 C 10.80 10.80 10.80 10.59 +0.05 25 1 5,772 +1
30MAR26 52.50 C 0.00 0.00 0.00 8.76 -0.03 27 0 5,302 0
30MAR26 55.00 C 0.00 0.00 0.00 7.02 +0.02 28 0 17,159 0
30MAR26 57.50 C 5.30 5.30 5.30 5.55 +0.03 28 20 5,198 0
30MAR26 60.00 C 4.26 4.26 4.10 4.24 -0.03 28 71 7,367 -61
30MAR26 62.50 C 0.00 0.00 0.00 3.25 -0.03 28 0 2,994 0
30MAR26 65.00 C 2.52 2.52 2.52 2.50 -0.02 29 4 18,791 +4
30MAR26 67.50 C 0.00 0.00 0.00 1.93 -0.03 30 0 2,356 0
30MAR26 70.00 C 0.00 0.00 0.00 1.50 -0.03 30 0 6,770 0
30MAR26 72.50 C 1.21 1.21 1.18 1.16 -0.04 31 173 1,783 +2
30MAR26 75.00 C 0.00 0.00 0.00 0.93 -0.02 32 0 1,713 0
30MAR26 77.50 C 0.71 0.71 0.71 0.72 -0.03 33 170 1,592 +170
30MAR26 80.00 C 0.00 0.00 0.00 0.58 -0.02 34 0 1,201 0
30MAR26 82.50 C 0.00 0.00 0.00 0.48 -0.01 34 0 1,016 0
30MAR26 85.00 C 0.00 0.00 0.00 0.38 -0.02 35 0 807 0
30MAR26 87.50 C 0.00 0.00 0.00 0.30 -0.03 35 0 3,599 0
30MAR26 90.00 C 0.00 0.00 0.00 0.26 - 37 0 0 -
29JUN26 34.00 C 0.00 0.00 0.00 26.20 +0.32 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.32 +0.54 46 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 24.31 +0.46 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.35 +0.45 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.42 +0.47 41 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.43 +0.43 39 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 20.56 +0.50 40 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 19.56 +0.44 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.65 +0.46 37 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 17.69 +0.36 35 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 16.80 +0.43 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.89 +0.38 34 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 15.03 +0.13 33 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 14.17 +0.34 33 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 13.33 +0.32 32 0 245 0
29JUN26 49.00 C 0.00 0.00 0.00 12.51 +0.31 32 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 11.99 +0.40 34 0 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 9.87 +0.26 31 0 1,347 0
29JUN26 55.00 C 0.00 0.00 0.00 8.19 +0.06 30 0 9,470 0
29JUN26 57.50 C 6.80 6.80 6.80 6.80 +0.09 31 4 1,032 0
29JUN26 60.00 C 0.00 0.00 0.00 5.57 +0.05 31 0 5,625 0
29JUN26 62.50 C 0.00 0.00 0.00 4.50 -0.04 30 0 15,235 0
29JUN26 65.00 C 3.66 3.66 3.66 3.61 -0.07 30 1 22,007 +1
29JUN26 67.50 C 0.00 0.00 0.00 2.86 -0.21 30 0 578 0
29JUN26 70.00 C 0.00 0.00 0.00 2.24 -0.28 30 0 1,183 0
29JUN26 72.50 C 0.00 0.00 0.00 1.76 -0.33 30 0 126 0
29JUN26 75.00 C 0.00 0.00 0.00 1.38 -0.34 30 0 6,200 0
29JUN26 77.50 C 0.00 0.00 0.00 1.06 -0.37 30 0 543 0
29JUN26 80.00 C 0.00 0.00 0.00 0.81 -0.38 30 0 573 0
29JUN26 82.50 C 0.00 0.00 0.00 0.63 -0.38 30 0 1,280 0
29JUN26 85.00 C 0.00 0.00 0.00 0.47 -0.37 30 0 2,270 0
29JUN26 87.50 C 0.87 0.87 0.87 0.36 -0.36 30 170 1,219 +170
29JUN26 90.00 C 0.00 0.00 0.00 0.28 - 30 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 21.46 +0.42 36 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 20.59 +0.47 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.57 +0.36 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.65 +0.35 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.92 +0.46 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.95 +0.38 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.31 +0.58 34 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 15.53 +0.63 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.72 +0.64 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.62 +0.32 31 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 12.84 +0.30 31 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 12.05 +0.25 30 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 10.30 +0.22 29 0 1,294 0
29SEP26 55.00 C 0.00 0.00 0.00 8.86 +0.10 30 0 532 0
29SEP26 57.50 C 0.00 0.00 0.00 7.51 +0.06 30 0 323 0
29SEP26 60.00 C 6.38 6.38 6.37 6.38 +0.04 30 3 3,125 0
29SEP26 62.50 C 5.27 5.40 5.27 5.40 0.00 30 7 1,313 +7
29SEP26 65.00 C 0.00 0.00 0.00 4.64 +0.03 31 0 2,632 0
29SEP26 67.50 C 3.90 3.90 3.90 3.97 0.00 31 4 4,685 0
29SEP26 70.00 C 0.00 0.00 0.00 3.41 -0.01 31 0 1,470 0
29SEP26 72.50 C 0.00 0.00 0.00 2.91 -0.06 32 0 3,409 0
29SEP26 75.00 C 0.00 0.00 0.00 2.57 -0.01 32 0 1,097 0
29SEP26 77.50 C 0.00 0.00 0.00 2.25 -0.02 33 0 2,017 0
29SEP26 80.00 C 0.00 0.00 0.00 1.97 +0.01 33 0 546 0
29SEP26 82.50 C 0.00 0.00 0.00 1.72 -0.02 34 0 361 0
29SEP26 85.00 C 0.00 0.00 0.00 1.48 -0.05 34 0 696 0
29SEP26 87.50 C 0.00 0.00 0.00 1.31 -0.06 34 0 61 0
29SEP26 90.00 C 0.00 0.00 0.00 1.14 - 35 0 0 -
TOTAL CALL 7,176 478,362 +1,619
14NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
14NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
14NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
14NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 64 0
14NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,261 0
14NOV25 57.50 P 0.14 0.17 0.12 0.11 -0.09 31 567 1,157 -117
14NOV25 60.00 P 1.06 1.25 1.06 1.04 -0.16 32 14 249 +12
14NOV25 62.50 P 0.00 0.00 0.00 3.17 -0.21 40 0 0 0
14NOV25 65.00 P 0.00 0.00 0.00 5.82 +0.01 80 0 0 0
14NOV25 67.50 P 0.00 0.00 0.00 8.32 +0.02 103 0 0 0
14NOV25 70.00 P 0.00 0.00 0.00 10.65 -0.15 95 0 0 0
14NOV25 72.50 P 0.00 0.00 0.00 13.15 -0.23 112 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 15.65 -0.23 127 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 18.32 -0.06 179 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 20.62 -0.24 141 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 23.14 -0.24 165 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 25.82 -0.06 226 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 28.31 -0.07 239 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 30.64 - 202 0 0 -
21NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21NOV25 52.50 P 0.02 0.02 0.02 0.04 +0.02 39 60 60 +60
21NOV25 55.00 P 0.10 0.10 0.10 0.14 +0.02 35 35 129 +30
21NOV25 57.50 P 0.42 0.50 0.42 0.47 -0.05 31 76 136 +66
21NOV25 60.00 P 0.00 0.00 0.00 1.43 -0.19 28 0 0 0
21NOV25 62.50 P 3.29 3.29 3.29 3.36 -0.19 32 1 1 +1
21NOV25 65.00 P 0.00 0.00 0.00 5.82 -0.04 45 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 8.32 +0.01 58 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 10.65 -0.15 55 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 13.15 -0.23 64 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 15.65 -0.23 73 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 18.32 -0.06 101 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 20.62 -0.26 83 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 23.14 -0.24 95 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 25.82 -0.06 126 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 28.31 -0.07 133 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 30.64 - 116 0 0 -
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,768 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,430 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,522 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,545 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,815 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,748 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,347 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8,065 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7,928 0
27NOV25 48.00 P 0.02 0.02 0.02 0.01 0.00 41 90 6,231 +90
27NOV25 49.00 P 0.03 0.03 0.02 0.01 -0.01 38 21 6,015 +19
27NOV25 50.00 P 0.03 0.04 0.03 0.02 -0.01 37 43 9,322 +36
27NOV25 52.50 P 0.06 0.12 0.06 0.08 0.00 35 2,663 20,965 +1,558
27NOV25 55.00 P 0.19 0.21 0.18 0.23 -0.06 32 1,912 13,272 +851
27NOV25 57.50 P 0.66 0.72 0.62 0.66 -0.13 29 572 8,611 +306
27NOV25 60.00 P 0.00 0.00 0.00 1.69 -0.21 28 0 1,133 0
27NOV25 62.50 P 0.00 0.00 0.00 3.50 -0.21 30 0 30 0
27NOV25 65.00 P 0.00 0.00 0.00 5.82 -0.09 36 0 54 0
27NOV25 67.50 P 0.00 0.00 0.00 8.38 +0.07 49 0 2 0
27NOV25 70.00 P 0.00 0.00 0.00 10.65 -0.15 45 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 13.15 -0.23 52 0 0 0
27NOV25 75.00 P 15.74 15.74 15.74 15.65 -0.23 60 62 270 0
27NOV25 77.50 P 0.00 0.00 0.00 18.64 +0.26 97 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 20.63 -0.25 70 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 23.14 -0.24 78 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 25.82 -0.06 102 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 28.31 -0.07 107 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 30.64 - 95 0 0 -
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 62 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 57 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 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 44 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 39 0 6,757 0
30DEC25 42.00 P 0.04 0.04 0.04 0.01 0.00 37 4 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4,216 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 7,818 0
30DEC25 45.00 P 0.06 0.06 0.06 0.01 -0.02 30 8 24,996 0
30DEC25 46.00 P 0.06 0.06 0.06 0.01 -0.04 28 200 6,420 +200
30DEC25 47.00 P 0.00 0.00 0.00 0.02 -0.05 28 0 7,219 0
30DEC25 48.00 P 0.10 0.10 0.10 0.04 -0.06 28 76 13,269 -16
30DEC25 49.00 P 0.12 0.13 0.12 0.06 -0.08 28 540 6,417 +495
30DEC25 50.00 P 0.17 0.17 0.15 0.10 -0.09 28 20 18,363 +8
30DEC25 52.50 P 0.33 0.35 0.31 0.28 -0.14 27 423 12,687 +164
30DEC25 55.00 P 0.68 0.76 0.68 0.68 -0.17 27 405 9,722 +176
30DEC25 57.50 P 1.40 1.50 1.35 1.38 -0.18 26 75 6,770 +20
30DEC25 60.00 P 2.65 2.80 2.60 2.56 -0.15 27 29 2,425 +9
30DEC25 62.50 P 0.00 0.00 0.00 4.13 -0.25 27 0 200 0
30DEC25 65.00 P 0.00 0.00 0.00 6.05 -0.31 27 0 346 0
30DEC25 67.50 P 0.00 0.00 0.00 8.41 -0.17 31 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 10.67 -0.22 30 0 17 0
30DEC25 72.50 P 0.00 0.00 0.00 13.47 +0.09 44 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 15.77 -0.11 43 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 18.64 +0.26 58 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 20.63 -0.25 45 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 23.39 +0.01 61 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 25.82 -0.06 62 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 28.31 -0.07 66 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 30.64 - 60 0 0 -
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 199 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 236 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,108 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1,244 0
29JAN26 44.00 P 0.10 0.10 0.09 0.03 -0.01 29 600 621 +600
29JAN26 45.00 P 0.00 0.00 0.00 0.05 0.00 29 0 299 0
29JAN26 46.00 P 0.00 0.00 0.00 0.08 0.00 29 0 1,177 0
29JAN26 47.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 1,763 0
29JAN26 48.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 779 0
29JAN26 49.00 P 0.28 0.28 0.28 0.22 -0.02 29 5 301 +5
29JAN26 50.00 P 0.00 0.00 0.00 0.31 -0.03 28 0 9,131 0
29JAN26 52.50 P 0.66 0.66 0.66 0.64 -0.07 28 30 3,927 +30
29JAN26 55.00 P 1.21 1.23 1.20 1.15 -0.11 27 772 5,337 +437
29JAN26 57.50 P 2.03 2.11 2.01 1.98 -0.18 27 57 526 -25
29JAN26 60.00 P 3.18 3.18 3.18 3.20 -0.20 27 2 1,026 +2
29JAN26 62.50 P 4.89 5.01 4.89 4.85 -0.10 29 170 206 +160
29JAN26 65.00 P 0.00 0.00 0.00 6.82 0.00 31 0 20 0
29JAN26 67.50 P 0.00 0.00 0.00 8.44 -0.44 26 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 10.92 -0.17 31 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 13.47 +0.02 36 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 15.77 -0.11 36 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 18.66 +0.19 48 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.63 -0.33 38 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 23.39 -0.07 50 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 25.82 -0.14 51 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 28.31 -0.15 54 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 30.64 - 51 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 30 0
26FEB26 42.00 P 0.13 0.13 0.13 0.04 -0.02 30 2 2 +2
26FEB26 43.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.08 -0.03 29 0 50 0
26FEB26 45.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 30 0
26FEB26 46.00 P 0.00 0.00 0.00 0.16 -0.05 29 0 4 0
26FEB26 47.00 P 0.00 0.00 0.00 0.22 -0.05 29 0 7 0
26FEB26 48.00 P 0.00 0.00 0.00 0.30 -0.07 29 0 699 0
26FEB26 49.00 P 0.00 0.00 0.00 0.40 -0.08 29 0 188 0
26FEB26 50.00 P 0.58 0.58 0.58 0.52 -0.09 28 15 264 +15
26FEB26 52.50 P 0.96 0.97 0.96 0.93 -0.08 28 20 850 +20
26FEB26 55.00 P 1.60 1.64 1.60 1.53 -0.12 27 5 507 +5
26FEB26 57.50 P 2.55 2.57 2.52 2.38 -0.15 27 61 60 -11
26FEB26 60.00 P 0.00 0.00 0.00 3.64 -0.17 27 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 5.22 -0.12 28 0 6 0
26FEB26 65.00 P 0.00 0.00 0.00 6.82 -0.39 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 8.48 -0.88 24 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 10.92 -0.60 27 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 13.47 -0.43 32 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 15.82 -0.35 33 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.66 +0.05 42 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.63 -0.48 34 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 23.39 -0.20 44 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.82 -0.14 46 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 28.63 +0.04 55 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 30.64 - 45 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 49 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 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 36 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 0.01 -0.01 29 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 737 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.04 28 0 1,015 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 -0.05 28 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 -0.06 28 0 2,409 0
30MAR26 44.00 P 0.33 0.33 0.33 0.13 -0.07 28 8 3,194 0
30MAR26 45.00 P 0.00 0.00 0.00 0.17 -0.10 28 0 9,073 0
30MAR26 46.00 P 0.00 0.00 0.00 0.24 -0.11 28 0 2,065 0
30MAR26 47.00 P 0.00 0.00 0.00 0.33 -0.12 28 0 3,956 0
30MAR26 48.00 P 0.00 0.00 0.00 0.43 -0.14 28 0 2,846 0
30MAR26 49.00 P 0.00 0.00 0.00 0.57 -0.14 28 0 3,642 0
30MAR26 50.00 P 0.90 0.90 0.90 0.72 -0.17 28 20 38,567 -20
30MAR26 52.50 P 1.35 1.35 1.35 1.26 -0.17 28 2 13,088 -2
30MAR26 55.00 P 2.03 2.11 2.03 2.00 -0.15 28 28 6,220 +6
30MAR26 57.50 P 3.02 3.02 3.02 2.98 -0.14 28 10 1,632 -10
30MAR26 60.00 P 4.25 4.37 4.25 4.17 -0.15 28 310 1,323 +240
30MAR26 62.50 P 0.00 0.00 0.00 5.69 -0.19 29 0 145 0
30MAR26 65.00 P 0.00 0.00 0.00 7.43 -0.30 29 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 9.63 +0.01 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 11.80 -0.14 34 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 13.70 -0.43 32 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 15.94 -0.37 32 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 18.81 +0.14 40 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 21.03 -0.08 40 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.39 -0.21 40 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.82 -0.29 42 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.63 +0.04 50 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.65 - 42 0 0 -
29JUN26 34.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 744 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 +0.03 33 0 231 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 +0.04 33 0 1,484 0
29JUN26 37.00 P 0.00 0.00 0.00 0.19 +0.05 33 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.24 +0.05 33 0 280 0
29JUN26 39.00 P 0.00 0.00 0.00 0.31 +0.07 33 0 528 0
29JUN26 40.00 P 0.00 0.00 0.00 0.38 +0.07 32 0 452 0
29JUN26 41.00 P 0.00 0.00 0.00 0.47 +0.08 32 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.57 +0.07 32 0 913 0
29JUN26 43.00 P 0.00 0.00 0.00 0.70 +0.09 32 0 1,077 0
29JUN26 44.00 P 0.00 0.00 0.00 0.83 +0.08 32 0 698 0
29JUN26 45.00 P 0.00 0.00 0.00 0.95 +0.05 31 0 1,392 0
29JUN26 46.00 P 0.00 0.00 0.00 1.11 +0.01 31 0 19,034 0
29JUN26 47.00 P 0.00 0.00 0.00 1.28 -0.01 31 0 388 0
29JUN26 48.00 P 0.00 0.00 0.00 1.51 +0.02 31 0 2,087 0
29JUN26 49.00 P 0.00 0.00 0.00 1.74 +0.03 31 0 780 0
29JUN26 50.00 P 1.92 1.92 1.92 1.99 +0.03 30 55 1,873 +55
29JUN26 52.50 P 2.63 2.63 2.63 2.75 +0.01 30 1 1,232 0
29JUN26 55.00 P 3.64 3.64 3.58 3.66 -0.04 30 26 3,191 +10
29JUN26 57.50 P 0.00 0.00 0.00 4.74 -0.10 29 0 5,795 0
29JUN26 60.00 P 0.00 0.00 0.00 6.02 -0.13 29 0 1,049 0
29JUN26 62.50 P 0.00 0.00 0.00 7.54 -0.18 29 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 9.11 -0.60 28 0 10 0
29JUN26 67.50 P 0.00 0.00 0.00 11.13 -0.41 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.81 -0.79 28 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 15.19 -0.48 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.33 -0.48 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.99 +0.10 34 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 21.77 -0.37 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.09 -0.34 31 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.43 -0.09 31 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.75 -0.14 31 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 31.05 - 30 0 0 -
29SEP26 39.00 P 0.00 0.00 0.00 0.43 0.00 30 0 218 0
29SEP26 40.00 P 0.00 0.00 0.00 0.54 0.00 30 0 857 0
29SEP26 41.00 P 0.85 0.85 0.85 0.65 -0.01 30 2 89 +2
29SEP26 42.00 P 1.03 1.03 1.03 0.80 0.00 30 2 61 -2
29SEP26 43.00 P 0.00 0.00 0.00 0.95 0.00 30 0 304 0
29SEP26 44.00 P 1.30 1.36 1.30 1.14 -0.01 30 17 715 +15
29SEP26 45.00 P 0.00 0.00 0.00 1.34 -0.01 30 0 1,867 0
29SEP26 46.00 P 1.61 1.61 1.61 1.55 -0.03 30 1 468 +1
29SEP26 47.00 P 0.00 0.00 0.00 1.81 -0.03 30 0 626 0
29SEP26 48.00 P 2.20 2.20 2.20 2.08 -0.03 31 20 981 +17
29SEP26 49.00 P 0.00 0.00 0.00 2.38 -0.04 31 0 712 0
29SEP26 50.00 P 2.70 2.70 2.70 2.71 -0.05 31 5 5,041 0
29SEP26 52.50 P 0.00 0.00 0.00 3.56 -0.12 30 0 810 0
29SEP26 55.00 P 4.80 4.80 4.80 4.66 -0.11 31 4 1,788 0
29SEP26 57.50 P 0.00 0.00 0.00 5.87 -0.13 31 0 155 0
29SEP26 60.00 P 7.41 7.41 7.41 7.27 -0.14 31 1 50 +1
29SEP26 62.50 P 9.06 9.06 9.06 8.86 -0.12 31 10 25 +10
29SEP26 65.00 P 0.00 0.00 0.00 10.58 -0.13 32 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 12.37 -0.32 32 0 0 0
29SEP26 70.00 P 14.86 14.86 14.86 14.09 -0.37 31 1 8 -1
29SEP26 72.50 P 0.00 0.00 0.00 16.03 -0.66 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.06 -0.59 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.20 -0.63 32 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.29 -0.71 31 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.92 -0.38 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.17 -0.38 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.48 -0.19 35 0 29 0
29SEP26 90.00 P 0.00 0.00 0.00 31.73 - 35 0 0 -
TOTAL PUT 10,158 479,343 +5,530
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$ 8.82
27NOV25 4.60 C 0.00 0.00 0.00 4.23 -0.01 122 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.13 0.00 118 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.03 -0.02 113 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 3.93 -0.02 109 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 3.83 +0.07 105 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 3.58 -0.03 94 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.33 -0.01 84 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.08 +0.06 75 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.83 +0.06 65 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.59 0.00 81 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.33 +0.04 0 0 252 0
27NOV25 6.75 C 0.00 0.00 0.00 2.08 +0.02 0 0 140 0
27NOV25 7.00 C 0.00 0.00 0.00 1.83 +0.01 0 0 164 0
27NOV25 7.25 C 0.00 0.00 0.00 1.58 +0.01 0 0 3,734 0
27NOV25 7.50 C 0.00 0.00 0.00 1.34 +0.03 41 0 4,395 0
27NOV25 7.75 C 0.00 0.00 0.00 1.08 +0.02 0 0 6,648 0
27NOV25 8.00 C 0.70 0.84 0.70 0.84 +0.02 26 175 5,051 -125
27NOV25 8.25 C 0.58 0.62 0.58 0.62 +0.04 29 110 4,291 -100
27NOV25 8.50 C 0.33 0.35 0.33 0.41 +0.03 27 7 2,332 +3
27NOV25 8.75 C 0.19 0.25 0.17 0.25 +0.01 28 41 1,495 +9
27NOV25 9.00 C 0.11 0.14 0.09 0.14 0.00 28 551 2,918 +470
27NOV25 9.25 C 0.05 0.08 0.05 0.07 0.00 28 89 801 +85
27NOV25 9.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 329 0
27NOV25 9.75 C 0.02 0.02 0.02 0.02 0.00 32 20 738 +20
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 53 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 - 91 0 0 -
30DEC25 3.90 C 0.00 0.00 0.00 5.00 +0.08 137 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.82 0.00 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.77 +0.08 113 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.69 +0.06 120 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.53 -0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.44 +0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.26 +0.02 89 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.14 +0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.03 -0.02 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.93 -0.02 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.83 +0.05 0 0 100 0
30DEC25 5.25 C 0.00 0.00 0.00 3.61 0.00 71 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.35 0.00 54 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.09 +0.05 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.90 +0.09 69 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.60 0.00 31 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.37 +0.08 47 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 2.11 +0.04 36 0 1 0
30DEC25 7.00 C 1.79 1.83 1.79 1.87 +0.05 36 4 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.62 +0.05 31 0 2,471 0
30DEC25 7.50 C 0.00 0.00 0.00 1.39 +0.03 32 0 28,473 0
30DEC25 7.75 C 1.14 1.14 1.14 1.16 +0.04 30 66 20,015 0
30DEC25 8.00 C 0.00 0.00 0.00 0.93 +0.04 28 0 9,264 0
30DEC25 8.25 C 0.65 0.65 0.65 0.71 +0.02 25 960 6,484 -298
30DEC25 8.50 C 0.49 0.50 0.49 0.54 +0.02 26 22 4,505 0
30DEC25 8.75 C 0.33 0.38 0.33 0.39 +0.01 25 994 11,499 +84
30DEC25 9.00 C 0.24 0.28 0.24 0.28 0.00 26 8 1,435 +5
30DEC25 9.25 C 0.15 0.19 0.15 0.19 0.00 26 590 711 -4
30DEC25 9.50 C 0.00 0.00 0.00 0.13 0.00 27 0 1,639 0
30DEC25 9.75 C 0.09 0.09 0.09 0.08 0.00 26 755 2,395 +725
30DEC25 10.00 C 0.00 0.00 0.00 0.05 0.00 27 0 116 0
30DEC25 10.50 C 0.03 0.03 0.03 0.02 0.00 27 75 300 +20
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 39 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
30DEC25 13.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29JAN26 4.60 C 0.00 0.00 0.00 4.26 +0.01 59 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 4.16 +0.03 56 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 4.04 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.97 +0.02 61 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.86 0.00 46 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.62 +0.01 53 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.35 0.00 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.12 +0.08 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.90 +0.03 50 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.63 0.00 38 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.38 +0.02 33 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.11 +0.01 0 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.89 +0.04 29 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.62 0.00 0 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 1.39 -0.02 20 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 1.21 +0.03 27 0 406 0
29JAN26 8.00 C 0.95 0.98 0.95 0.96 +0.04 23 7 1,136 +4
29JAN26 8.25 C 0.00 0.00 0.00 0.78 +0.03 24 0 3,445 0
29JAN26 8.50 C 0.63 0.63 0.63 0.63 +0.01 25 10 2,391 +10
29JAN26 8.75 C 0.43 0.50 0.43 0.49 +0.01 25 2 198 +2
29JAN26 9.00 C 0.00 0.00 0.00 0.38 +0.01 26 0 4,950 0
29JAN26 9.25 C 0.00 0.00 0.00 0.29 +0.01 26 0 707 0
29JAN26 9.50 C 0.21 0.21 0.21 0.21 +0.01 26 490 599 +489
29JAN26 9.75 C 0.15 0.16 0.15 0.15 0.00 26 4,000 4,030 +3,970
29JAN26 10.00 C 0.09 0.09 0.09 0.11 +0.01 27 100 303 -25
29JAN26 10.50 C 0.07 0.07 0.07 0.05 0.00 26 530 570 +530
29JAN26 11.00 C 0.05 0.05 0.05 0.03 +0.01 28 50 50 +50
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 30 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 37 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 3.89 +0.03 54 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.40 +0.03 48 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.20 +0.12 55 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.90 +0.03 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.70 +0.07 46 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.12 -0.01 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.93 +0.08 29 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.68 +0.02 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.46 +0.01 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.25 +0.07 26 0 0 0
26FEB26 8.00 C 1.04 1.04 1.04 1.01 -0.03 22 1 247 +1
26FEB26 8.25 C 0.78 0.78 0.78 0.84 -0.03 23 5 105 +5
26FEB26 8.50 C 0.00 0.00 0.00 0.70 +0.01 25 0 35 0
26FEB26 8.75 C 0.00 0.00 0.00 0.56 +0.01 25 0 71 0
26FEB26 9.00 C 0.00 0.00 0.00 0.44 0.00 25 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.35 +0.01 25 0 30 0
26FEB26 9.50 C 0.22 0.27 0.22 0.27 0.00 25 487 527 +485
26FEB26 9.75 C 0.00 0.00 0.00 0.20 0.00 25 0 33 0
26FEB26 10.00 C 0.17 0.17 0.17 0.15 0.00 25 500 455 +408
26FEB26 10.50 C 0.10 0.10 0.10 0.08 0.00 25 30 150 +30
26FEB26 11.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 40 0
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
26FEB26 13.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30MAR26 3.90 C 0.00 0.00 0.00 5.00 +0.08 70 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.87 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.80 +0.08 65 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.69 +0.02 58 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.59 +0.05 55 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.48 +0.06 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.38 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.28 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.19 +0.04 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.09 +0.04 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.00 +0.05 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.90 +0.04 45 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.65 +0.04 40 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.42 +0.04 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.20 +0.04 46 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.92 +0.01 34 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.70 +0.07 37 0 45 0
30MAR26 6.50 C 0.00 0.00 0.00 2.47 +0.07 36 0 510 0
30MAR26 6.75 C 0.00 0.00 0.00 2.20 +0.01 29 0 3,252 0
30MAR26 7.00 C 0.00 0.00 0.00 1.97 +0.02 29 0 4,458 0
30MAR26 7.25 C 0.00 0.00 0.00 1.75 +0.03 28 0 11,814 0
30MAR26 7.50 C 0.00 0.00 0.00 1.51 +0.01 25 0 14,532 0
30MAR26 7.75 C 0.00 0.00 0.00 1.31 +0.01 26 0 9,043 0
30MAR26 8.00 C 0.00 0.00 0.00 1.12 +0.01 25 0 17,362 0
30MAR26 8.25 C 0.00 0.00 0.00 0.97 +0.09 27 0 15,218 0
30MAR26 8.50 C 0.00 0.00 0.00 0.78 +0.01 25 0 1,814 0
30MAR26 8.75 C 0.00 0.00 0.00 0.64 +0.01 25 1,000 1,725 +990
30MAR26 9.00 C 0.00 0.00 0.00 0.53 +0.03 25 0 4,371 0
30MAR26 9.25 C 0.00 0.00 0.00 0.43 +0.01 25 0 231 0
30MAR26 9.50 C 0.35 0.35 0.34 0.35 +0.01 26 10 516 0
30MAR26 9.75 C 0.28 0.28 0.28 0.28 +0.02 26 1,506 1,702 +1,506
30MAR26 10.00 C 0.00 0.00 0.00 0.22 +0.01 26 0 856 0
30MAR26 10.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 70 0
30MAR26 11.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 10 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 25 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 13.00 C 0.03 0.03 0.03 0.01 0.00 28 30 30 +30
30MAR26 13.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29JUN26 4.40 C 0.00 0.00 0.00 4.52 0.00 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.44 +0.05 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.24 +0.04 45 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.14 +0.03 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.00 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.93 +0.02 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.72 +0.04 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.45 +0.01 33 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.22 +0.05 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.97 +0.05 30 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.73 -0.01 28 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.50 0.00 28 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 2.24 +0.04 23 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.09 +0.04 30 0 370 0
29JUN26 7.25 C 0.00 0.00 0.00 1.83 0.00 26 0 1,500 0
29JUN26 7.50 C 0.00 0.00 0.00 1.63 +0.01 26 0 9,085 0
29JUN26 7.75 C 0.00 0.00 0.00 1.39 -0.05 23 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 1.29 +0.03 27 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 1.12 +0.09 27 0 431 0
29JUN26 8.50 C 0.00 0.00 0.00 0.93 +0.02 25 0 469 0
29JUN26 8.75 C 0.80 0.80 0.80 0.80 +0.02 25 8 1,953 -8
29JUN26 9.00 C 0.67 0.67 0.67 0.67 0.00 25 2 1,039 0
29JUN26 9.25 C 0.00 0.00 0.00 0.58 +0.01 25 0 2,228 0
29JUN26 9.50 C 0.00 0.00 0.00 0.50 +0.01 26 0 221 0
29JUN26 9.75 C 0.00 0.00 0.00 0.42 +0.01 26 0 550 0
29JUN26 10.00 C 0.00 0.00 0.00 0.35 0.00 26 0 574 0
29JUN26 10.50 C 0.00 0.00 0.00 0.23 -0.01 25 0 501 0
29JUN26 11.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 669 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 50 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 4.32 +0.01 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.24 +0.04 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.14 +0.03 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.04 +0.07 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.94 +0.03 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.72 +0.04 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.46 +0.02 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.22 +0.05 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.97 +0.05 28 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.74 0.00 28 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.51 0.00 27 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.28 -0.01 26 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.09 +0.03 27 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.85 -0.01 25 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 1.66 +0.01 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.48 -0.03 25 0 218 0
29SEP26 8.00 C 0.00 0.00 0.00 1.32 0.00 25 0 2,765 0
29SEP26 8.25 C 0.00 0.00 0.00 1.18 +0.03 26 0 122 0
29SEP26 8.50 C 0.00 0.00 0.00 1.05 +0.03 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.92 +0.01 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.81 +0.01 26 0 6,520 0
29SEP26 9.25 C 0.65 0.65 0.65 0.72 +0.02 26 3 3,031 +3
29SEP26 9.50 C 0.57 0.57 0.57 0.62 +0.01 26 8 24 +8
29SEP26 9.75 C 0.00 0.00 0.00 0.55 +0.01 26 0 2 0
29SEP26 10.00 C 0.00 0.00 0.00 0.47 0.00 26 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 0.36 +0.01 27 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.27 0.00 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 0.00 27 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 - 27 0 0 -
TOTAL CALL 13,246 278,421 +9,382
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 47 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 36 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 1,140 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,520 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 7,718 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5,431 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 7,616 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3,182 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 4,651 0
27NOV25 8.00 P 0.02 0.02 0.02 0.01 -0.01 28 1 2,715 +1
27NOV25 8.25 P 0.04 0.04 0.04 0.04 -0.01 30 517 1,978 -310
27NOV25 8.50 P 0.11 0.14 0.08 0.08 -0.03 28 281 1,862 +8
27NOV25 8.75 P 0.26 0.26 0.17 0.17 -0.04 28 274 298 +102
27NOV25 9.00 P 0.33 0.33 0.33 0.31 -0.05 28 17 17 +17
27NOV25 9.25 P 0.00 0.00 0.00 0.50 -0.05 30 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.72 -0.06 33 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.95 -0.04 35 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.20 -0.04 42 0 5 0
27NOV25 10.50 P 0.00 0.00 0.00 1.68 -0.06 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.18 -0.06 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.68 -0.06 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.68 -0.06 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 4.18 -0.06 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.68 - 0 0 0 -
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 98 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 95 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 93 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 255 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4,967 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1,889 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20,782 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 12,466 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 29,083 0
30DEC25 6.75 P 0.01 0.01 0.01 0.01 0.00 37 30 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4,433 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 9,843 0
30DEC25 7.50 P 0.04 0.04 0.04 0.02 -0.01 28 40 25,700 -40
30DEC25 7.75 P 0.05 0.05 0.05 0.03 -0.02 26 80 9,973 +17
30DEC25 8.00 P 0.08 0.09 0.08 0.06 -0.02 26 65 3,369 +30
30DEC25 8.25 P 0.15 0.15 0.12 0.11 -0.03 26 17 1,345 +2
30DEC25 8.50 P 0.23 0.25 0.20 0.19 -0.02 26 8 736 +2
30DEC25 8.75 P 0.00 0.00 0.00 0.29 -0.04 26 100 1,538 +100
30DEC25 9.00 P 0.47 0.47 0.43 0.43 -0.05 27 455 516 +430
30DEC25 9.25 P 0.00 0.00 0.00 0.60 -0.04 27 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.78 -0.06 27 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.00 -0.04 29 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.23 -0.04 31 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.70 -0.04 34 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.20 -0.04 40 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.69 -0.10 43 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.18 -0.14 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.69 -0.12 54 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.18 -0.11 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.70 - 67 0 0 -
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,158 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 5,235 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 762 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 810 0
29JAN26 7.50 P 0.06 0.06 0.06 0.04 -0.01 26 90 2,357 0
29JAN26 7.75 P 0.10 0.10 0.10 0.07 -0.02 26 5 1,826 0
29JAN26 8.00 P 0.12 0.12 0.12 0.12 -0.02 27 5 878 0
29JAN26 8.25 P 0.22 0.22 0.17 0.17 -0.04 25 6 2,898 +6
29JAN26 8.50 P 0.31 0.31 0.26 0.26 -0.04 26 28 846 +19
29JAN26 8.75 P 0.00 0.00 0.00 0.37 -0.03 26 0 60 0
29JAN26 9.00 P 0.00 0.00 0.00 0.50 -0.04 26 0 67 0
29JAN26 9.25 P 0.00 0.00 0.00 0.67 -0.03 27 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.80 -0.05 24 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.05 +0.01 28 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.26 -0.01 29 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.72 -0.03 31 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.20 -0.11 34 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.69 -0.10 36 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.18 -0.14 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.69 -0.12 45 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.19 -0.10 49 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.70 - 56 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 42 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 35 0 0 0
26FEB26 6.25 P 0.02 0.02 0.02 0.01 0.00 32 25 325 +25
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 510 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 35 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
26FEB26 7.25 P 0.00 0.00 0.00 0.04 -0.01 26 0 42 0
26FEB26 7.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 495 0
26FEB26 7.75 P 0.00 0.00 0.00 0.10 -0.02 26 0 941 0
26FEB26 8.00 P 0.16 0.16 0.16 0.15 -0.03 25 5 1,530 0
26FEB26 8.25 P 0.00 0.00 0.00 0.22 -0.03 25 0 982 0
26FEB26 8.50 P 0.31 0.31 0.31 0.31 -0.03 25 30 130 +30
26FEB26 8.75 P 0.00 0.00 0.00 0.42 -0.04 25 0 92 0
26FEB26 9.00 P 0.00 0.00 0.00 0.55 -0.04 25 0 30 0
26FEB26 9.25 P 0.00 0.00 0.00 0.71 -0.04 26 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 0.85 -0.09 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.07 -0.01 26 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.29 -0.01 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.73 -0.05 29 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.21 -0.10 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.75 -0.04 41 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.18 -0.14 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.69 -0.12 41 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.19 -0.10 44 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.70 - 50 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 59 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 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 54 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 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 45 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 40 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,242 0
30MAR26 6.25 P 0.03 0.03 0.03 0.01 0.00 28 100 1,482 +100
30MAR26 6.50 P 0.04 0.04 0.04 0.02 0.00 28 1 1,386 0
30MAR26 6.75 P 0.06 0.06 0.05 0.03 0.00 28 5 22,197 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 0.00 26 0 12,738 0
30MAR26 7.25 P 0.10 0.10 0.10 0.06 -0.01 26 30 24,005 +30
30MAR26 7.50 P 0.13 0.13 0.12 0.10 0.00 26 30 11,017 +20
30MAR26 7.75 P 0.16 0.16 0.16 0.14 -0.01 26 5 6,630 0
30MAR26 8.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 1,422 0
30MAR26 8.25 P 0.28 0.28 0.28 0.28 -0.02 26 88 474 -88
30MAR26 8.50 P 0.43 0.43 0.43 0.38 -0.02 26 2 528 -2
30MAR26 8.75 P 0.55 0.55 0.55 0.48 -0.03 26 2 337 0
30MAR26 9.00 P 0.00 0.00 0.00 0.62 -0.03 26 0 210 0
30MAR26 9.25 P 0.00 0.00 0.00 0.77 -0.04 26 0 370 0
30MAR26 9.50 P 0.00 0.00 0.00 0.94 -0.04 26 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 1.12 +0.01 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.29 -0.04 25 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.75 -0.04 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.22 -0.09 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.75 -0.07 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.18 -0.14 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.69 -0.12 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.19 -0.10 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.75 - 52 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 34 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 145 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 701 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 531 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 836 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 2,537 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.01 26 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 1,723 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 -0.03 25 0 5,488 0
29JUN26 7.50 P 0.00 0.00 0.00 0.21 -0.03 25 0 6,900 0
29JUN26 7.75 P 0.00 0.00 0.00 0.28 -0.03 25 0 3,577 0
29JUN26 8.00 P 0.00 0.00 0.00 0.37 -0.03 26 0 1,175 0
29JUN26 8.25 P 0.00 0.00 0.00 0.46 -0.04 26 0 1,533 0
29JUN26 8.50 P 0.00 0.00 0.00 0.58 -0.03 26 0 100 0
29JUN26 8.75 P 0.75 0.75 0.75 0.71 -0.03 26 30 60 +30
29JUN26 9.00 P 0.00 0.00 0.00 0.84 -0.04 26 0 180 0
29JUN26 9.25 P 0.00 0.00 0.00 1.00 -0.05 26 0 30 0
29JUN26 9.50 P 0.00 0.00 0.00 1.17 -0.05 26 0 270 0
29JUN26 9.75 P 0.00 0.00 0.00 1.35 -0.03 27 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.53 -0.05 27 0 270 0
29JUN26 10.50 P 0.00 0.00 0.00 1.94 +0.01 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.31 -0.06 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.83 +0.01 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.25 -0.07 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.71 -0.10 28 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.19 -0.10 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.75 - 38 0 0 -
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 -0.01 26 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 28 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 571 0
29SEP26 6.25 P 0.12 0.12 0.12 0.08 -0.01 27 2 503 0
29SEP26 6.50 P 0.14 0.14 0.14 0.11 -0.01 27 4 85 +4
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.02 27 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 2,441 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 -0.02 27 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.33 -0.03 27 0 42 0
29SEP26 7.75 P 0.46 0.46 0.46 0.41 -0.04 27 1 170 0
29SEP26 8.00 P 0.00 0.00 0.00 0.51 -0.04 27 0 167 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 -0.04 27 0 508 0
29SEP26 8.50 P 0.00 0.00 0.00 0.74 -0.04 28 0 3,551 0
29SEP26 8.75 P 0.94 1.00 0.94 0.87 -0.05 28 27 29 +27
29SEP26 9.00 P 0.00 0.00 0.00 1.01 -0.05 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.17 -0.05 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.33 -0.05 28 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.50 -0.06 28 0 0 0
29SEP26 10.00 P 1.77 1.78 1.76 1.68 -0.06 28 400 400 +400
29SEP26 10.50 P 0.00 0.00 0.00 2.07 -0.06 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.49 -0.06 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.93 -0.06 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.38 -0.06 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.85 -0.06 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.33 -0.06 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.82 - 38 0 0 -
TOTAL PUT 2,806 343,609 +960
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$ 108.50
27NOV25 35.00 C 0.00 0.00 0.00 73.90 +16.88 278 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 72.56 +15.98 165 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 71.56 +15.80 155 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 70.56 +15.99 141 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 69.91 +16.85 254 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 68.56 +16.06 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 67.56 +16.49 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 66.57 +16.50 144 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 65.57 +16.50 136 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 64.50 +15.76 0 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 63.57 +16.49 98 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 62.57 +16.54 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 61.57 +16.49 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 60.91 +16.82 205 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 59.88 +16.78 197 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 58.58 +16.52 112 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 56.04 +16.45 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 53.54 +16.46 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 51.09 +15.94 84 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 48.59 +16.48 0 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 46.09 +16.36 0 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 43.61 +16.39 85 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 41.12 +15.72 83 0 0 0
27NOV25 70.00 C 38.70 38.70 38.70 38.72 +16.37 99 5 30 0
27NOV25 72.50 C 0.00 0.00 0.00 36.15 +16.20 79 0 37 0
27NOV25 75.00 C 28.00 32.32 28.00 33.55 +15.94 0 27 400 +24
27NOV25 77.50 C 25.50 28.31 25.00 31.25 +15.91 80 49 266 -8
27NOV25 80.00 C 21.73 25.80 21.73 29.20 +15.64 98 30 239 -5
27NOV25 82.50 C 20.51 22.06 20.51 26.45 +15.25 79 4 533 -3
27NOV25 85.00 C 24.30 24.30 24.30 24.39 +14.69 88 3 4,191 -3
27NOV25 87.50 C 9.20 21.48 9.20 21.25 +13.43 53 99 724 0
27NOV25 90.00 C 12.84 22.20 12.50 19.15 +12.67 65 146 1,595 -17
27NOV25 92.50 C 10.00 17.00 9.23 17.15 +11.84 69 67 2,974 -8
27NOV25 95.00 C 8.21 15.44 8.21 15.25 +10.93 72 452 1,642 -228
27NOV25 97.50 C 8.00 13.30 8.00 13.46 +10.01 74 140 1,526 -12
27NOV25 100.00 C 6.00 12.03 5.85 11.81 +9.12 75 540 1,507 -164
27NOV25 102.50 C 5.98 10.60 5.50 10.28 +8.21 76 548 1,075 +100
27NOV25 105.00 C 4.50 9.04 4.50 9.04 +7.46 79 2,435 1,737 +904
27NOV25 107.50 C 4.20 7.92 4.20 7.70 +6.51 78 746 1,099 +309
27NOV25 110.00 C 3.00 7.00 3.00 6.70 +5.82 80 672 842 +37
27NOV25 112.50 C 3.71 6.04 3.71 5.78 +5.13 81 421 510 -49
27NOV25 115.00 C 3.29 5.24 3.29 4.92 +4.45 82 656 641 +307
27NOV25 117.50 C 2.20 4.60 2.20 4.11 +3.77 82 1,750 1,993 +341
30DEC25 35.00 C 0.00 0.00 0.00 73.90 +16.81 150 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 72.67 +16.09 0 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 71.68 +15.92 92 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 70.85 +16.28 133 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 69.91 +16.85 135 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 68.69 +16.19 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 67.70 +16.52 85 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 66.70 +16.50 68 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 65.57 +16.36 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 64.53 +15.79 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 63.71 +16.48 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 62.72 +16.49 68 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 61.57 +16.49 0 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 61.40 +16.81 133 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 60.60 +17.50 137 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 58.69 +16.11 0 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 56.20 +15.72 0 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 54.19 +16.86 104 0 967 0
30DEC25 57.50 C 0.00 0.00 0.00 51.09 +15.94 0 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 48.59 +16.34 0 0 0 0
30DEC25 62.50 C 42.00 42.00 42.00 46.39 +16.13 68 2 7 0
30DEC25 65.00 C 0.00 0.00 0.00 43.67 +15.40 0 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 41.12 +15.36 0 0 567 0
30DEC25 70.00 C 39.04 39.04 39.04 39.04 +15.99 62 1 840 -1
30DEC25 72.50 C 34.18 34.30 34.18 37.36 +16.49 81 32 2,501 0
30DEC25 75.00 C 33.49 33.49 33.49 33.55 +14.50 0 2 367 0
30DEC25 77.50 C 0.00 0.00 0.00 31.39 +14.34 36 0 136 0
30DEC25 80.00 C 20.00 29.00 18.81 29.20 +14.13 50 93 4,260 -42
30DEC25 82.50 C 21.80 26.80 21.80 27.15 +13.56 55 29 2,043 -23
30DEC25 85.00 C 18.92 25.75 18.92 25.84 +13.37 67 76 1,503 -3
30DEC25 87.50 C 17.80 20.00 17.24 23.23 +12.48 60 145 1,034 -75
30DEC25 90.00 C 15.39 20.55 15.00 21.28 +11.83 60 172 898 -57
30DEC25 92.50 C 20.78 20.78 20.00 19.60 +11.26 62 2 697 +1
30DEC25 95.00 C 12.18 17.00 12.07 17.87 +10.67 62 90 1,145 -50
30DEC25 97.50 C 10.93 16.10 10.93 16.30 +9.88 63 138 1,941 -121
30DEC25 100.00 C 9.44 15.20 9.44 14.83 +9.29 63 451 2,262 -294
30DEC25 102.50 C 8.44 13.09 8.44 13.47 +8.71 64 154 695 +44
30DEC25 105.00 C 8.50 12.24 8.50 12.24 +8.16 65 815 1,208 -108
30DEC25 107.50 C 8.71 11.10 8.71 11.10 +7.62 65 125 365 +9
30DEC25 110.00 C 7.50 10.30 7.50 10.21 +7.25 67 431 802 +124
30DEC25 112.50 C 6.00 8.73 6.00 9.26 +6.75 67 278 440 +93
30DEC25 115.00 C 5.30 8.25 5.30 8.44 +6.32 68 202 373 +92
30DEC25 117.50 C 7.25 7.25 7.25 7.54 +5.75 68 20 196 0
30DEC25 120.00 C 3.86 7.25 3.86 6.72 +5.22 68 1,648 2,999 +1,229
30DEC25 122.50 C 4.86 6.30 4.86 5.98 +4.72 68 65 540 +10
30DEC25 125.00 C 4.23 6.10 4.23 5.31 +4.26 68 184 237 +77
30DEC25 127.50 C 4.15 4.80 4.15 4.70 +3.82 68 8 403 +1
30DEC25 130.00 C 3.55 5.00 3.55 4.16 +3.43 68 29 354 +29
30DEC25 132.50 C 2.78 4.70 2.78 3.67 +3.06 67 16 70 +5
30DEC25 135.00 C 3.02 4.27 3.02 3.24 +2.74 67 10 241 +4
30DEC25 137.50 C 2.31 2.97 2.31 2.85 +2.43 67 29 101 +27
30DEC25 140.00 C 2.07 3.70 2.07 2.50 +2.16 67 603 1,293 +349
29JAN26 57.50 C 0.00 0.00 0.00 51.15 +15.61 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 49.67 +16.46 81 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 46.48 +14.81 36 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 44.10 +15.83 51 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 41.64 +15.19 49 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 39.30 +14.25 51 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 37.36 +14.98 60 0 0 0
29JAN26 75.00 C 31.11 31.20 31.11 34.60 +13.39 51 2 5 +1
29JAN26 77.50 C 0.00 0.00 0.00 33.38 +14.65 65 0 15 0
29JAN26 80.00 C 0.00 0.00 0.00 31.34 +13.85 65 0 33 0
29JAN26 82.50 C 28.50 28.50 28.50 29.36 +13.31 65 1 54 0
29JAN26 85.00 C 20.67 20.67 20.67 26.85 +12.28 60 56 85 0
29JAN26 87.50 C 23.00 23.00 23.00 24.98 +12.17 60 1 75 0
29JAN26 90.00 C 16.08 23.00 16.08 23.61 +12.02 63 60 184 -60
29JAN26 92.50 C 0.00 0.00 0.00 21.94 +11.46 63 0 276 0
29JAN26 95.00 C 14.00 16.15 14.00 19.83 +10.36 60 3 128 -1
29JAN26 97.50 C 17.42 17.42 16.70 18.91 +10.35 64 4 127 +2
29JAN26 100.00 C 13.71 17.50 13.71 16.98 +9.30 61 39 192 -33
29JAN26 102.50 C 12.86 14.50 12.86 15.69 +8.84 61 106 81 -99
29JAN26 105.00 C 12.00 12.91 12.00 14.61 +8.51 62 81 1,017 +1
29JAN26 107.50 C 11.14 12.50 11.14 13.52 +8.10 63 91 150 -16
29JAN26 110.00 C 10.68 13.06 10.68 12.51 +7.71 63 95 292 +24
29JAN26 112.50 C 10.50 10.69 10.20 11.59 +7.34 64 17 58 +1
29JAN26 115.00 C 7.90 11.18 7.90 10.90 +7.14 65 52 277 +7
29JAN26 117.50 C 9.40 10.20 8.76 9.98 +6.66 65 973 973 +948
29JAN26 120.00 C 7.26 9.04 7.26 9.12 +6.19 65 132 119 +117
29JAN26 122.50 C 0.00 0.00 0.00 8.33 +5.75 65 0 1 0
29JAN26 125.00 C 7.76 7.76 7.76 7.60 +5.33 65 62 62 +62
29JAN26 127.50 C 0.00 0.00 0.00 6.92 +4.93 65 0 0 0
29JAN26 130.00 C 6.59 6.59 6.59 6.30 +4.55 65 3 62 +3
29JAN26 132.50 C 5.66 5.66 5.66 5.73 +4.20 65 2 2 +2
29JAN26 135.00 C 5.30 5.30 5.30 5.21 +3.87 65 11 10 +10
29JAN26 137.50 C 5.03 5.03 5.03 4.73 +3.55 65 1 1 +1
29JAN26 140.00 C 4.10 4.85 4.10 4.29 +3.26 64 53 106 +32
26FEB26 65.00 C 0.00 0.00 0.00 44.91 +15.53 62 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 42.61 +15.32 61 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 40.10 +15.05 57 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 38.23 +14.78 61 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 35.98 +14.61 59 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 33.74 +14.29 58 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 31.63 +13.71 57 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 30.49 +13.20 63 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 28.37 +12.93 61 0 15 0
26FEB26 87.50 C 24.00 24.00 24.00 26.73 +12.45 61 1 16 0
26FEB26 90.00 C 18.60 22.50 18.60 25.32 +12.22 63 10 103 -5
26FEB26 92.50 C 0.00 0.00 0.00 23.35 +11.34 61 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 21.42 +10.41 59 0 138 0
26FEB26 97.50 C 0.00 0.00 0.00 20.51 +10.42 62 0 37 0
26FEB26 100.00 C 15.50 15.50 15.50 19.18 +9.93 62 5 40 -5
26FEB26 102.50 C 15.93 15.93 15.87 17.87 +9.47 62 5 10 0
26FEB26 105.00 C 15.30 15.30 14.70 16.37 +8.76 61 40 50 +20
26FEB26 107.50 C 13.88 14.15 13.88 15.30 +8.40 61 101 116 +100
26FEB26 110.00 C 0.00 0.00 0.00 14.31 +8.07 62 0 46 0
26FEB26 112.50 C 0.00 0.00 0.00 13.38 +7.74 62 0 15 0
26FEB26 115.00 C 11.25 11.25 11.25 12.57 - 63 15 15 -
30MAR26 40.00 C 0.00 0.00 0.00 68.99 +16.04 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 68.22 +16.67 74 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 67.14 +16.19 65 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 66.27 +16.18 72 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 64.66 +15.92 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 64.12 +15.97 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 63.23 +16.09 62 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 62.44 +16.24 71 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 61.57 +16.37 73 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 60.60 +16.22 72 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 59.86 +16.47 77 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 57.18 +16.27 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 54.27 +15.68 43 0 18 0
30MAR26 57.50 C 0.00 0.00 0.00 52.29 +15.66 61 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 49.77 +15.26 56 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 47.87 +15.47 63 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 45.57 +15.16 61 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 42.99 +14.51 56 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 40.83 +14.24 56 0 207 0
30MAR26 72.50 C 0.00 0.00 0.00 39.15 +14.31 60 0 291 0
30MAR26 75.00 C 33.50 33.50 30.55 37.23 +14.05 61 8 804 -3
30MAR26 77.50 C 0.00 0.00 0.00 34.65 +13.60 56 0 102 0
30MAR26 80.00 C 29.91 29.91 29.91 33.22 +13.24 59 2 335 0
30MAR26 82.50 C 28.85 28.85 28.85 31.57 +13.05 60 8 558 0
30MAR26 85.00 C 0.00 0.00 0.00 29.35 +12.10 58 0 21 0
30MAR26 87.50 C 24.86 24.86 24.86 28.48 +12.31 62 7 22 0
30MAR26 90.00 C 20.00 26.00 20.00 26.47 +11.49 60 7 1,040 -2
30MAR26 92.50 C 0.00 0.00 0.00 24.87 +10.97 60 0 257 0
30MAR26 95.00 C 18.25 23.50 18.25 23.36 +10.45 59 31 529 -26
30MAR26 97.50 C 21.38 21.38 21.38 22.09 +10.09 60 50 208 -43
30MAR26 100.00 C 19.99 21.18 19.88 20.79 +9.63 60 186 257 +113
30MAR26 102.50 C 0.00 0.00 0.00 19.63 +9.26 61 0 45 0
30MAR26 105.00 C 17.63 18.09 17.63 18.55 +8.96 61 3 6,500 0
30MAR26 107.50 C 0.00 0.00 0.00 17.57 +8.73 62 0 1 0
30MAR26 110.00 C 14.00 16.80 14.00 16.58 +8.44 62 13 83 -7
30MAR26 112.50 C 0.00 0.00 0.00 15.60 +8.11 62 0 14 0
30MAR26 115.00 C 13.35 14.20 13.35 14.77 +7.87 63 120 284 +68
30MAR26 117.50 C 13.55 13.74 13.55 13.93 +7.59 63 45 256 +45
30MAR26 120.00 C 11.60 11.60 11.60 13.25 +7.42 64 5 1,589 +4
30MAR26 122.50 C 0.00 0.00 0.00 12.50 +7.14 64 0 3 0
30MAR26 125.00 C 10.03 10.03 10.03 11.79 +6.87 64 1 21 0
30MAR26 127.50 C 0.00 0.00 0.00 11.05 +6.53 64 0 0 0
30MAR26 130.00 C 10.06 10.60 9.72 10.35 +6.20 64 51 89 +23
30MAR26 132.50 C 0.00 0.00 0.00 9.69 +5.88 64 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 9.07 +5.57 64 0 0 0
30MAR26 137.50 C 8.28 8.54 8.28 8.49 +5.28 64 8 393 +8
30MAR26 140.00 C 7.00 8.79 7.00 7.95 +5.01 64 30 831 +16
29JUN26 48.00 C 0.00 0.00 0.00 62.48 +15.87 67 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 61.29 +15.37 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 60.65 +15.98 66 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 58.60 +16.14 67 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 56.16 +15.74 63 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 53.54 +15.07 58 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 51.77 +15.31 61 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 49.48 +15.08 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 47.61 +14.74 60 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 45.54 +15.04 60 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 43.78 +14.42 60 0 81 0
29JUN26 72.50 C 0.00 0.00 0.00 41.76 +14.02 59 0 351 0
29JUN26 75.00 C 0.00 0.00 0.00 40.03 +13.64 60 0 6 0
29JUN26 77.50 C 0.00 0.00 0.00 37.93 +13.04 58 0 15 0
29JUN26 80.00 C 0.00 0.00 0.00 36.12 +12.59 57 0 59 0
29JUN26 82.50 C 0.00 0.00 0.00 34.94 +12.92 59 0 20 0
29JUN26 85.00 C 0.00 0.00 0.00 33.22 +12.40 59 0 5 0
29JUN26 87.50 C 0.00 0.00 0.00 31.78 +12.12 59 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 30.41 +11.72 59 0 2,073 0
29JUN26 92.50 C 27.58 27.58 27.58 29.12 +11.19 60 2 341 -2
29JUN26 95.00 C 0.00 0.00 0.00 27.64 +10.66 59 1 96 -1
29JUN26 97.50 C 25.25 25.25 25.25 26.50 +10.42 60 3 127 -1
29JUN26 100.00 C 0.00 0.00 0.00 25.47 +10.24 60 0 264 0
29JUN26 102.50 C 22.34 22.34 22.34 24.22 +9.78 60 3 127 0
29JUN26 105.00 C 0.00 0.00 0.00 23.33 +9.65 61 0 44 0
29JUN26 107.50 C 0.00 0.00 0.00 22.00 +9.03 60 101 163 +101
29JUN26 110.00 C 0.00 0.00 0.00 20.84 +8.56 60 101 112 +101
29JUN26 112.50 C 0.00 0.00 0.00 20.42 +8.84 61 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 19.56 +8.64 62 0 64 0
29JUN26 117.50 C 0.00 0.00 0.00 18.73 +8.43 62 0 24 0
29JUN26 120.00 C 16.30 16.70 16.30 17.96 +8.25 62 20 163 +13
29JUN26 122.50 C 15.60 17.10 15.60 17.10 +7.94 62 17 17 +17
29JUN26 125.00 C 0.00 0.00 0.00 16.52 +7.88 62 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 15.74 +7.60 62 0 35 0
29JUN26 130.00 C 13.80 13.80 13.80 15.01 +7.33 62 5 59 +5
29JUN26 132.50 C 0.00 0.00 0.00 14.31 +7.07 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 13.64 +6.81 62 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 13.01 +6.57 62 0 0 0
29JUN26 140.00 C 12.00 12.85 11.64 12.40 +6.33 62 83 123 +71
29SEP26 55.00 C 0.00 0.00 0.00 57.14 +14.79 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.48 +15.21 61 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 53.36 +14.71 60 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 51.24 +14.10 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.11 +13.39 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.55 +13.82 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.93 +13.25 59 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 44.35 +13.71 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.66 +13.05 59 0 0 0
29SEP26 77.50 C 38.50 38.50 38.50 41.11 +13.11 60 5 5 0
29SEP26 80.00 C 0.00 0.00 0.00 39.57 +12.90 60 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 38.01 +12.20 59 0 16 0
29SEP26 85.00 C 0.00 0.00 0.00 36.60 +12.63 59 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 35.26 +12.06 60 0 1 0
29SEP26 90.00 C 31.00 31.00 31.00 33.92 +11.47 60 3 38 0
29SEP26 92.50 C 30.84 30.84 30.84 32.61 +11.13 59 2 32 0
29SEP26 95.00 C 0.00 0.00 0.00 31.52 +10.97 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 30.29 +10.65 60 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 29.19 +10.38 60 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 28.13 +10.12 60 0 2 0
29SEP26 105.00 C 25.68 25.68 25.68 27.12 +9.87 60 1 9 +1
29SEP26 107.50 C 0.00 0.00 0.00 26.65 +10.13 62 0 3 0
29SEP26 110.00 C 21.44 21.44 21.44 25.69 +9.82 62 3 3 0
29SEP26 112.50 C 23.16 24.50 23.16 24.98 +9.76 62 4 4 +4
29SEP26 115.00 C 0.00 0.00 0.00 23.97 +9.41 62 0 0 0
29SEP26 117.50 C 19.99 23.14 19.99 23.23 +9.25 62 25 21 -4
TOTAL CALL 17,616 84,732 +4,458
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 130 0 92 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 89 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 337 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 229 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 99 1 497 -1
27NOV25 62.50 P 0.00 0.00 0.00 0.01 -0.01 93 0 1,162 0
27NOV25 65.00 P 0.15 0.15 0.10 0.01 -0.03 87 70 664 +50
27NOV25 67.50 P 0.00 0.00 0.00 0.01 -0.07 81 0 540 0
27NOV25 70.00 P 0.20 0.21 0.16 0.02 -0.13 80 43 3,204 -17
27NOV25 72.50 P 0.30 0.30 0.30 0.04 -0.24 80 46 1,178 +40
27NOV25 75.00 P 0.36 0.36 0.25 0.08 -0.40 81 147 5,185 +6
27NOV25 77.50 P 0.40 0.40 0.30 0.13 -0.65 80 215 861 +133
27NOV25 80.00 P 0.60 0.63 0.36 0.22 -0.92 81 342 2,887 +3
27NOV25 82.50 P 0.70 0.72 0.46 0.35 -1.33 81 1,344 3,126 -1,288
27NOV25 85.00 P 1.29 1.29 0.55 0.54 -1.83 81 383 1,170 +70
27NOV25 87.50 P 1.15 1.27 0.79 0.78 -2.45 80 611 1,499 -238
27NOV25 90.00 P 1.60 1.80 0.98 1.08 -3.27 79 626 3,441 -1
27NOV25 92.50 P 2.45 2.45 1.30 1.49 -4.16 79 398 1,890 +25
27NOV25 95.00 P 4.30 4.30 1.77 2.00 -5.11 79 3,266 2,644 +2,456
27NOV25 97.50 P 3.85 3.96 2.39 2.65 -6.05 79 843 710 +670
27NOV25 100.00 P 6.05 6.15 3.20 3.43 -7.33 79 1,431 565 +527
27NOV25 102.50 P 6.29 6.70 4.20 4.32 -8.43 79 712 489 +489
27NOV25 105.00 P 9.28 9.28 5.23 5.45 -9.37 80 1,136 491 +489
27NOV25 107.50 P 10.20 10.20 6.52 6.88 -10.13 82 1,253 443 +443
27NOV25 110.00 P 10.47 10.47 8.58 8.30 -10.92 83 10 10 +10
27NOV25 112.50 P 0.00 0.00 0.00 9.79 -11.70 83 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 11.46 -12.34 84 0 0 0
27NOV25 117.50 P 17.00 17.00 13.00 13.08 -13.07 83 28 24 +21
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 102 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 301 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 702 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 930 0
30DEC25 52.50 P 0.16 0.16 0.16 0.01 -0.03 68 4 1,396 +4
30DEC25 55.00 P 0.26 0.26 0.26 0.02 -0.04 69 10 1,097 +10
30DEC25 57.50 P 0.00 0.00 0.00 0.03 -0.08 67 0 1,131 0
30DEC25 60.00 P 0.25 0.25 0.25 0.05 -0.13 67 19 1,095 +19
30DEC25 62.50 P 0.32 0.32 0.30 0.09 -0.21 68 25 1,638 +25
30DEC25 65.00 P 0.00 0.00 0.00 0.14 -0.32 67 0 1,625 0
30DEC25 67.50 P 0.43 0.43 0.43 0.21 -0.47 67 23 1,802 +17
30DEC25 70.00 P 0.70 0.70 0.49 0.31 -0.66 67 11 3,324 -11
30DEC25 72.50 P 0.85 0.85 0.59 0.45 -0.89 67 22 1,543 -22
30DEC25 75.00 P 1.10 1.10 0.71 0.64 -1.11 67 38 1,395 -38
30DEC25 77.50 P 1.19 1.19 0.85 0.85 -1.46 67 1,017 4,476 +954
30DEC25 80.00 P 1.60 1.60 1.10 1.10 -1.86 66 96 2,247 +41
30DEC25 82.50 P 1.88 1.88 1.40 1.45 -2.32 66 93 1,527 -32
30DEC25 85.00 P 2.70 2.70 1.70 1.85 -2.82 66 61 1,677 +17
30DEC25 87.50 P 3.20 3.31 2.48 2.36 -3.32 66 208 1,272 -71
30DEC25 90.00 P 4.00 4.00 2.73 2.93 -3.97 66 355 393 +240
30DEC25 92.50 P 4.62 5.00 3.40 3.60 -4.67 66 380 1,134 +209
30DEC25 95.00 P 6.12 6.12 4.10 4.36 -5.39 66 105 317 +64
30DEC25 97.50 P 7.54 7.54 6.22 5.20 -6.17 65 28 163 +16
30DEC25 100.00 P 8.40 8.45 6.03 6.16 -6.95 65 83 81 +66
30DEC25 102.50 P 8.92 8.92 7.43 7.33 -7.82 66 163 137 +127
30DEC25 105.00 P 10.66 10.66 8.37 8.55 -8.47 66 567 361 +361
30DEC25 107.50 P 11.02 11.02 10.00 10.00 -8.97 68 204 215 +170
30DEC25 110.00 P 14.45 14.45 11.20 11.20 -9.38 67 73 71 +58
30DEC25 112.50 P 0.00 0.00 0.00 13.03 -10.16 69 0 0 0
30DEC25 115.00 P 16.98 16.98 15.00 14.63 -10.74 69 24 22 +22
30DEC25 117.50 P 0.00 0.00 0.00 16.32 -11.20 70 0 0 0
30DEC25 120.00 P 19.80 19.80 19.80 18.04 -11.62 70 1 16 +1
30DEC25 122.50 P 0.00 0.00 0.00 19.91 -11.65 71 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 21.78 -11.96 71 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 23.77 -13.30 72 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 25.80 -12.72 72 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 27.86 -13.46 73 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 30.03 -13.15 74 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 32.21 -13.81 75 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 34.44 -13.63 76 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.13 -0.25 64 0 27 0
29JAN26 60.00 P 0.00 0.00 0.00 0.20 -0.36 64 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.29 -0.50 64 0 50 0
29JAN26 65.00 P 0.00 0.00 0.00 0.42 -0.67 64 0 386 0
29JAN26 67.50 P 0.00 0.00 0.00 0.58 -0.89 64 0 298 0
29JAN26 70.00 P 1.40 1.40 1.40 0.79 -1.11 64 3 242 0
29JAN26 72.50 P 0.00 0.00 0.00 1.05 -1.32 64 0 300 0
29JAN26 75.00 P 0.00 0.00 0.00 1.35 -1.59 64 0 60 0
29JAN26 77.50 P 0.00 0.00 0.00 1.74 -1.88 64 0 30 0
29JAN26 80.00 P 2.70 2.70 2.55 2.11 -2.34 64 30 990 -15
29JAN26 82.50 P 3.90 3.90 3.90 2.55 -2.77 63 5 1,001 -5
29JAN26 85.00 P 3.81 3.81 3.09 3.09 -3.26 63 28 109 -8
29JAN26 87.50 P 3.67 3.67 3.67 3.72 -3.75 63 1 168 0
29JAN26 90.00 P 5.81 5.81 4.50 4.40 -4.34 63 146 143 +99
29JAN26 92.50 P 6.01 6.01 6.01 5.21 -4.91 63 20 64 +20
29JAN26 95.00 P 7.70 7.70 6.15 6.15 -5.46 63 168 225 +119
29JAN26 97.50 P 8.60 9.53 7.32 7.04 -6.28 63 19 17 +17
29JAN26 100.00 P 9.94 10.84 8.25 8.25 -6.47 63 74 59 +53
29JAN26 102.50 P 11.64 11.89 10.15 9.35 -6.99 63 52 52 +52
29JAN26 105.00 P 12.00 12.00 10.80 10.66 -8.13 64 255 255 +255
29JAN26 107.50 P 12.28 12.28 12.28 12.06 -8.50 64 2 2 +2
29JAN26 110.00 P 15.00 15.00 13.60 13.55 -8.48 65 2 2 +2
29JAN26 112.50 P 0.00 0.00 0.00 15.12 -8.81 65 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 16.76 -9.81 66 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 18.45 -10.33 66 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 20.16 -10.91 67 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 21.89 -11.23 67 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 23.78 -10.93 67 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 25.67 -11.40 68 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 27.58 -12.14 68 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 29.63 -12.90 69 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 31.68 -12.30 69 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 33.73 -12.53 69 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 35.90 -13.20 70 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.76 -0.92 62 0 67 0
26FEB26 67.50 P 0.00 0.00 0.00 1.01 -1.12 63 0 7 0
26FEB26 70.00 P 0.00 0.00 0.00 1.32 -1.29 63 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 1.65 -1.53 63 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 2.02 -1.86 62 0 30 0
26FEB26 77.50 P 0.00 0.00 0.00 2.44 -2.21 62 0 75 0
26FEB26 80.00 P 3.16 3.16 3.16 2.92 -2.58 62 2 58 -2
26FEB26 82.50 P 0.00 0.00 0.00 3.46 -3.02 61 0 60 0
26FEB26 85.00 P 4.70 4.82 4.35 4.14 -3.41 61 16 100 -15
26FEB26 87.50 P 0.00 0.00 0.00 4.84 -3.89 61 0 328 0
26FEB26 90.00 P 0.00 0.00 0.00 5.64 -4.39 61 0 18 0
26FEB26 92.50 P 7.35 7.35 7.16 6.50 -4.93 61 60 39 +20
26FEB26 95.00 P 0.00 0.00 0.00 7.40 -5.52 61 0 32 0
26FEB26 97.50 P 10.16 10.16 8.69 8.47 -6.21 61 4 2 +2
26FEB26 100.00 P 0.00 0.00 0.00 9.62 -6.74 61 0 0 0
26FEB26 102.50 P 11.85 11.85 11.85 10.86 -6.62 62 2 2 +2
26FEB26 105.00 P 0.00 0.00 0.00 12.19 -6.96 62 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.60 -8.10 62 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.09 -8.72 63 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 16.66 -8.08 63 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 18.23 - 64 0 0 -
30MAR26 40.00 P 0.00 0.00 0.00 0.04 -0.05 63 0 130 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 -0.06 63 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 -0.07 64 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 -0.09 63 0 22 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 -0.09 63 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.10 -0.12 63 0 152 0
30MAR26 46.00 P 0.00 0.00 0.00 0.12 -0.14 63 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.14 -0.16 63 0 70 0
30MAR26 48.00 P 0.00 0.00 0.00 0.17 -0.19 63 0 8 0
30MAR26 49.00 P 0.00 0.00 0.00 0.20 -0.22 63 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 0.23 -0.25 63 0 520 0
30MAR26 52.50 P 0.00 0.00 0.00 0.32 -0.37 63 0 509 0
30MAR26 55.00 P 0.00 0.00 0.00 0.45 -0.47 63 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 0.60 -0.64 63 0 800 0
30MAR26 60.00 P 0.00 0.00 0.00 0.83 -0.73 63 0 498 0
30MAR26 62.50 P 0.00 0.00 0.00 1.06 -0.98 63 0 803 0
30MAR26 65.00 P 0.00 0.00 0.00 1.37 -1.19 63 0 16 0
30MAR26 67.50 P 0.00 0.00 0.00 1.69 -1.45 63 0 458 0
30MAR26 70.00 P 2.60 2.60 2.35 2.11 -1.61 63 6 3,011 -6
30MAR26 72.50 P 3.00 3.03 3.00 2.56 -1.86 63 5 1,509 +2
30MAR26 75.00 P 4.03 4.03 4.03 3.09 -2.09 63 1 6,869 -1
30MAR26 77.50 P 0.00 0.00 0.00 3.58 -2.47 63 0 473 0
30MAR26 80.00 P 5.08 5.08 4.64 4.09 -2.91 62 22 1,444 -20
30MAR26 82.50 P 0.00 0.00 0.00 4.80 -3.25 62 0 222 0
30MAR26 85.00 P 0.00 0.00 0.00 5.52 -3.67 62 0 149 0
30MAR26 87.50 P 7.49 7.50 6.37 6.37 -4.05 62 18 151 +18
30MAR26 90.00 P 0.00 0.00 0.00 7.23 -4.52 62 0 1,015 0
30MAR26 92.50 P 10.25 10.25 10.25 8.23 -4.94 62 1 54 0
30MAR26 95.00 P 10.06 10.06 9.66 9.27 -5.34 62 15 42 +15
30MAR26 97.50 P 0.00 0.00 0.00 10.39 -5.90 62 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 11.58 -6.34 63 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 12.85 -6.82 63 0 0 0
30MAR26 105.00 P 17.04 17.09 14.21 14.21 -7.22 63 19 17 +17
30MAR26 107.50 P 0.00 0.00 0.00 15.61 -7.67 63 0 0 0
30MAR26 110.00 P 17.06 17.06 17.06 17.06 -8.12 63 1 1 +1
30MAR26 112.50 P 0.00 0.00 0.00 18.64 -8.51 63 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.15 -8.97 64 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.09 -9.24 65 0 0 0
30MAR26 120.00 P 23.45 23.45 23.45 23.45 -9.77 64 6 6 +6
30MAR26 122.50 P 0.00 0.00 0.00 25.57 -9.70 65 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 27.31 -10.28 66 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 29.11 -10.38 66 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 31.02 -10.20 66 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 32.94 -10.84 66 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 34.86 -11.15 67 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 36.81 -11.82 67 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 38.88 -11.76 67 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.62 -0.49 61 0 119 0
29JUN26 49.00 P 0.00 0.00 0.00 0.69 -0.56 61 0 4 0
29JUN26 50.00 P 0.00 0.00 0.00 0.77 -0.61 61 0 100 0
29JUN26 52.50 P 0.00 0.00 0.00 1.01 -0.74 61 0 204 0
29JUN26 55.00 P 0.00 0.00 0.00 1.27 -0.94 61 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 1.61 -1.08 62 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 1.95 -1.34 62 0 135 0
29JUN26 62.50 P 2.84 2.91 2.84 2.40 -1.50 62 5 93 0
29JUN26 65.00 P 0.00 0.00 0.00 2.87 -1.62 62 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 3.39 -1.91 62 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 4.00 -2.08 62 2 409 -2
29JUN26 72.50 P 4.73 4.73 4.73 4.62 -2.33 62 7 418 0
29JUN26 75.00 P 0.00 0.00 0.00 5.34 -2.53 62 0 5,484 0
29JUN26 77.50 P 0.00 0.00 0.00 6.12 -2.77 62 0 28 0
29JUN26 80.00 P 7.40 7.40 7.40 6.91 -3.07 62 20 13,515 0
29JUN26 82.50 P 0.00 0.00 0.00 7.70 -3.44 61 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 8.43 -3.95 61 0 174 0
29JUN26 87.50 P 0.00 0.00 0.00 9.40 -4.30 61 0 36 0
29JUN26 90.00 P 12.40 12.40 12.40 10.54 -4.55 61 2 2,966 0
29JUN26 92.50 P 11.70 11.70 11.70 11.70 -4.83 61 1 175 0
29JUN26 95.00 P 0.00 0.00 0.00 12.79 -5.21 61 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 14.01 -5.55 61 0 0 0
29JUN26 100.00 P 17.46 17.46 15.80 15.30 -6.09 61 12 10 0
29JUN26 102.50 P 0.00 0.00 0.00 16.64 -6.39 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.05 -6.73 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.51 -7.05 62 101 101 +101
29JUN26 110.00 P 0.00 0.00 0.00 21.05 -7.34 62 101 101 +101
29JUN26 112.50 P 0.00 0.00 0.00 22.46 -7.80 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.08 -8.08 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 25.88 -8.22 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.56 -8.51 63 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 29.25 -8.81 63 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 31.01 -9.07 63 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 32.90 -9.33 64 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 34.68 -9.53 64 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 36.51 -9.86 64 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 38.44 -9.98 64 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 40.39 -10.49 65 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.33 -10.38 65 0 24 0
29SEP26 55.00 P 0.00 0.00 0.00 2.55 -1.07 63 0 28 0
29SEP26 57.50 P 3.34 3.34 3.34 3.04 -1.22 63 15 15 +15
29SEP26 60.00 P 0.00 0.00 0.00 3.54 -1.41 63 0 9 0
29SEP26 62.50 P 4.89 4.89 4.89 4.18 -1.49 63 15 15 +15
29SEP26 65.00 P 5.52 5.52 5.52 4.82 -1.74 63 150 169 +150
29SEP26 67.50 P 6.19 6.19 6.19 5.47 -1.94 63 15 15 +14
29SEP26 70.00 P 6.95 6.95 6.95 6.17 -2.14 63 150 743 +150
29SEP26 72.50 P 0.00 0.00 0.00 6.88 -2.39 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.69 -2.62 62 0 68 0
29SEP26 77.50 P 0.00 0.00 0.00 8.53 -2.90 62 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 9.43 -3.16 62 0 57 0
29SEP26 82.50 P 11.00 11.00 11.00 10.24 -3.59 61 5 20 +5
29SEP26 85.00 P 0.00 0.00 0.00 11.23 -3.90 61 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 12.40 -4.13 62 0 10 0
29SEP26 90.00 P 14.50 14.50 13.70 13.51 -4.45 61 6 6 +6
29SEP26 92.50 P 15.11 15.11 15.00 14.97 -4.47 62 26 26 +26
29SEP26 95.00 P 0.00 0.00 0.00 16.17 -4.76 62 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 17.50 -5.02 63 0 0 0
29SEP26 100.00 P 19.60 19.61 18.73 18.82 -5.32 62 5,463 5,267 +5,168
29SEP26 102.50 P 0.00 0.00 0.00 20.22 -5.42 63 0 0 0
29SEP26 105.00 P 22.00 22.50 22.00 21.65 -5.66 63 2 1 +1
29SEP26 107.50 P 0.00 0.00 0.00 22.91 -6.52 62 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 24.52 -6.32 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.00 -7.09 62 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.76 -6.91 63 0 0 0
29SEP26 117.50 P 31.18 31.18 30.20 29.35 -7.35 63 4 4 +4
TOTAL PUT 23,600 123,466 +12,518
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$ 13.78
30DEC25 3.56 C 0.00 0.00 0.00 10.27 +0.27 180 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.06 +0.24 126 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 9.90 +0.25 145 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 9.71 +0.24 104 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 9.56 +0.27 155 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.38 +0.27 149 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.20 +0.27 143 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.03 +0.29 138 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 8.83 +0.24 110 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 8.65 +0.27 105 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 8.50 +0.30 130 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.28 +0.23 0 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.12 +0.25 89 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 7.94 +0.24 83 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 7.78 +0.27 106 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 7.56 +0.21 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 7.41 +0.28 89 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.27 +0.30 106 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.03 +0.24 0 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 6.85 +0.22 0 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.02 +0.01 102 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.03 +0.02 105 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.04 +0.03 106 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.05 +0.03 107 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.06 +0.03 107 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$ 13.78
27NOV25 8.75 C 0.00 0.00 0.00 5.04 +0.24 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.79 +0.21 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.54 +0.18 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.31 +0.25 86 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.11 +0.30 106 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.79 +0.20 0 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 3.30 +0.21 54 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.89 +0.32 82 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.30 +0.23 35 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 1.83 +0.18 43 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.42 +0.23 49 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 1.03 +0.18 48 0 15 0
27NOV25 13.50 C 0.60 0.76 0.60 0.71 +0.13 48 106 743 -15
27NOV25 14.00 C 0.49 0.68 0.49 0.47 +0.09 48 114 694 -28
27NOV25 14.50 C 0.23 0.40 0.23 0.30 +0.06 49 23 318 +7
27NOV25 15.00 C 0.14 0.24 0.14 0.19 +0.05 50 65 460 +40
27NOV25 15.50 C 0.09 0.16 0.09 0.11 +0.03 51 39 317 -1
27NOV25 16.00 C 0.11 0.11 0.09 0.06 +0.02 50 40 208 -15
27NOV25 16.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 170 0
27NOV25 17.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 236 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 288 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 283 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 128 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 87 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 294 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 236 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 110 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 115 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 0.00 127 0 63 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 144 0 60 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 154 0 26 0
30DEC25 4.20 C 0.00 0.00 0.00 9.70 +0.33 194 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 9.58 +0.34 182 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 9.44 +0.28 158 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.39 +0.33 179 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.30 +0.34 179 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.18 +0.28 168 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.10 +0.34 173 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 8.98 +0.32 162 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 8.88 +0.32 159 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 8.63 +0.31 151 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.31 +0.24 95 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.15 +0.33 144 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 7.92 +0.35 143 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.59 +0.27 108 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.40 +0.33 125 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.11 +0.29 106 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.91 +0.31 116 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 6.66 +0.33 111 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 6.40 +0.32 103 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.16 +0.34 100 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 5.93 +0.37 100 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.69 +0.36 96 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.41 +0.34 86 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.15 +0.31 79 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.93 +0.34 81 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.66 +0.30 72 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.33 +0.22 42 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.21 +0.32 72 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 3.94 +0.29 65 0 195 0
30DEC25 10.50 C 0.00 0.00 0.00 3.49 +0.32 63 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.03 +0.34 59 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.44 +0.09 41 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.16 +0.24 52 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 1.78 +0.17 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.45 +0.15 49 0 21 0
30DEC25 13.50 C 1.33 1.38 1.33 1.14 +0.11 48 100 146 -85
30DEC25 14.00 C 0.00 0.00 0.00 0.93 +0.11 49 0 159 0
30DEC25 14.50 C 0.76 0.77 0.76 0.74 +0.09 50 28 652 0
30DEC25 15.00 C 0.72 0.72 0.59 0.59 +0.08 50 101 218 +7
30DEC25 15.50 C 0.50 0.55 0.47 0.45 +0.05 50 38 137 +14
30DEC25 16.00 C 0.38 0.38 0.38 0.34 +0.04 50 15 83 +2
30DEC25 16.50 C 0.29 0.29 0.29 0.25 +0.02 50 15 50 +15
30DEC25 17.00 C 0.30 0.30 0.30 0.19 +0.02 50 45 94 0
30DEC25 17.50 C 0.18 0.18 0.18 0.14 +0.02 50 45 176 0
30DEC25 18.00 C 0.18 0.18 0.14 0.10 +0.01 50 204 226 -31
30DEC25 18.50 C 0.13 0.13 0.12 0.07 0.00 49 30 134 +15
30DEC25 19.00 C 0.00 0.00 0.00 0.05 0.00 49 0 65 0
30DEC25 19.50 C 0.00 0.00 0.00 0.04 0.00 50 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 185 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 85 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 4.67 +0.24 55 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.34 +0.13 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.21 +0.31 54 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.96 +0.23 50 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.52 +0.21 50 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.04 +0.19 45 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.83 +0.30 56 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.33 +0.16 48 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.02 +0.15 49 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.77 +0.16 51 0 15 0
29JAN26 13.50 C 0.00 0.00 0.00 1.51 +0.15 52 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.29 +0.14 52 0 6 0
29JAN26 14.50 C 1.19 1.21 1.19 1.10 +0.13 53 23 71 0
29JAN26 15.00 C 0.00 0.00 0.00 0.93 +0.10 53 0 72 0
29JAN26 15.50 C 0.00 0.00 0.00 0.78 +0.07 53 0 31 0
29JAN26 16.00 C 0.00 0.00 0.00 0.64 +0.06 53 0 52 0
29JAN26 16.50 C 0.00 0.00 0.00 0.53 +0.05 53 0 62 0
29JAN26 17.00 C 0.53 0.53 0.53 0.44 +0.05 53 616 612 +541
29JAN26 17.50 C 0.00 0.00 0.00 0.36 +0.04 53 0 242 0
29JAN26 18.00 C 0.00 0.00 0.00 0.29 +0.03 52 0 85 0
29JAN26 18.50 C 0.00 0.00 0.00 0.23 +0.02 52 0 73 0
29JAN26 19.00 C 0.00 0.00 0.00 0.19 +0.02 52 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.15 +0.01 52 0 30 0
29JAN26 20.00 C 0.00 0.00 0.00 0.12 +0.01 52 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 4.82 +0.31 61 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.47 +0.25 47 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.30 +0.20 52 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.17 +0.32 58 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.65 +0.20 50 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.19 +0.17 46 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.02 +0.34 56 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.67 +0.28 55 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.24 +0.15 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.97 +0.14 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.75 +0.14 52 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.53 +0.13 52 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.34 +0.15 53 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.15 +0.11 52 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.01 +0.08 53 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.87 +0.07 53 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.74 +0.05 53 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.63 +0.04 53 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.54 +0.04 53 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.46 +0.04 53 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.39 +0.03 53 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.33 +0.03 53 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.30 +0.30 97 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.20 +0.30 95 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.10 +0.29 93 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.98 +0.27 84 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.88 +0.27 82 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.63 +0.27 77 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.36 +0.24 60 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.15 +0.28 75 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.92 +0.29 76 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.62 +0.29 52 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.40 +0.29 62 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.11 +0.26 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 6.91 +0.30 58 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.66 +0.29 54 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.43 +0.28 55 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.16 +0.22 47 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.93 +0.29 49 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.69 +0.23 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.49 +0.29 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.22 +0.22 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.05 +0.27 53 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.82 +0.24 51 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.60 +0.24 51 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.37 +0.22 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.19 +0.22 51 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.78 +0.21 50 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.42 +0.22 50 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.10 +0.21 51 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.78 +0.18 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.50 +0.18 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.22 +0.15 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.00 +0.16 52 0 0 0
30MAR26 14.00 C 1.90 1.90 1.90 1.78 +0.14 53 15 19 +15
30MAR26 14.50 C 0.00 0.00 0.00 1.59 +0.11 53 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 1.41 +0.09 53 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.27 +0.11 54 0 36 0
30MAR26 16.00 C 0.00 0.00 0.00 1.15 +0.09 55 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 1.01 +0.08 54 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.89 +0.07 54 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 0.78 +0.06 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.69 +0.06 54 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.60 +0.05 54 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.53 +0.05 54 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.46 +0.04 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.40 +0.03 54 0 189 0
30MAR26 21.00 C 0.00 0.00 0.00 0.31 +0.03 54 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.23 +0.02 54 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.18 +0.02 54 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.14 +0.02 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 0.00 54 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 9.10 +0.25 59 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.00 +0.24 56 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.90 +0.24 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.66 +0.30 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.41 +0.29 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.19 +0.32 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.94 +0.31 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.70 +0.30 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.47 +0.31 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.24 +0.31 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.02 +0.30 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.78 +0.30 51 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.60 +0.31 55 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.37 +0.26 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.11 +0.25 51 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.94 +0.28 54 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.72 +0.27 53 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.51 +0.27 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.32 +0.28 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.10 +0.25 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.90 +0.23 51 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.74 +0.26 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.59 +0.19 53 0 643 0
29JUN26 10.50 C 0.00 0.00 0.00 4.19 +0.23 51 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.86 +0.21 51 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.54 +0.18 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.27 +0.17 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.00 +0.15 52 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.76 +0.15 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.55 +0.15 53 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.36 +0.16 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.16 +0.13 53 0 227 0
29JUN26 15.00 C 0.00 0.00 0.00 2.01 +0.13 54 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 1.86 +0.13 54 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.73 +0.13 55 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 1.60 +0.13 55 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 1.47 +0.11 55 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.34 +0.09 55 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.23 +0.09 55 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 1.12 +0.07 55 0 10 0
29JUN26 19.00 C 0.00 0.00 0.00 1.00 +0.05 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.94 +0.07 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.86 +0.06 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.72 +0.06 55 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.60 +0.05 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.50 +0.04 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.42 +0.04 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.35 +0.03 55 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.29 +0.02 54 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.25 +0.03 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.21 +0.02 55 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.15 +0.02 55 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 +0.01 55 0 5 0
29SEP26 9.25 C 5.69 5.69 5.69 5.43 +0.19 54 15 15 +15
29SEP26 9.50 C 0.00 0.00 0.00 5.26 +0.19 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.09 +0.21 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.98 +0.26 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.66 +0.25 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.34 +0.22 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.08 +0.25 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.80 +0.21 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.58 +0.23 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.35 +0.21 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.10 +0.13 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.95 +0.19 56 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.73 +0.16 55 0 314 0
29SEP26 15.00 C 0.00 0.00 0.00 2.57 +0.14 55 0 846 0
29SEP26 15.50 C 0.00 0.00 0.00 2.41 +0.12 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.28 +0.13 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.15 +0.14 56 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.02 +0.13 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.90 +0.12 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.78 +0.11 57 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.67 +0.11 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.56 +0.10 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.46 +0.10 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.37 +0.10 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.20 +0.09 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.02 +0.05 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.92 +0.07 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.81 +0.07 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.71 +0.06 56 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.63 +0.06 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.55 +0.05 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.49 +0.05 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.43 +0.04 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.38 +0.04 56 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 0.33 +0.03 56 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.30 +0.03 56 0 80 0
TOTAL CALL 1,677 15,684 +496
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 36 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 70 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 141 0
27NOV25 11.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 390 0
27NOV25 12.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 221 0
27NOV25 12.50 P 0.13 0.13 0.10 0.12 -0.05 48 10 256 +2
27NOV25 13.00 P 0.33 0.33 0.20 0.24 -0.09 49 90 306 -33
27NOV25 13.50 P 0.43 0.45 0.33 0.42 -0.13 49 130 375 -52
27NOV25 14.00 P 0.67 0.67 0.57 0.70 -0.15 51 45 235 +45
27NOV25 14.50 P 0.00 0.00 0.00 1.01 -0.20 50 0 696 0
27NOV25 15.00 P 1.40 1.40 1.40 1.40 -0.22 52 10 413 -10
27NOV25 15.50 P 0.00 0.00 0.00 1.82 -0.26 52 0 266 0
27NOV25 16.00 P 0.00 0.00 0.00 2.29 -0.27 56 0 216 0
27NOV25 16.50 P 0.00 0.00 0.00 2.76 -0.25 57 0 49 0
27NOV25 17.00 P 0.00 0.00 0.00 3.22 -0.26 0 0 183 0
27NOV25 17.50 P 0.00 0.00 0.00 3.72 -0.35 0 0 195 0
27NOV25 18.00 P 0.00 0.00 0.00 4.34 -0.14 96 0 111 0
27NOV25 18.50 P 0.00 0.00 0.00 4.72 -0.35 0 0 320 0
27NOV25 19.00 P 0.00 0.00 0.00 5.25 -0.21 86 0 87 0
27NOV25 19.50 P 0.00 0.00 0.00 5.76 -0.20 96 0 28 0
27NOV25 20.00 P 0.00 0.00 0.00 6.25 -0.26 98 0 67 0
27NOV25 21.00 P 0.00 0.00 0.00 7.30 -0.16 125 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 8.30 -0.16 135 0 1 0
27NOV25 23.00 P 0.00 0.00 0.00 9.25 -0.21 126 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 10.25 -0.21 135 0 32 0
27NOV25 25.00 P 0.00 0.00 0.00 11.26 -0.20 147 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 12.22 -0.24 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 13.22 -0.36 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 14.26 -0.35 170 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 15.25 -0.21 172 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 16.25 -0.21 178 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 17.25 -0.30 184 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 18.22 -0.26 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 136 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.02 -0.02 49 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.07 -0.02 51 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.12 -0.03 51 0 100 0
30DEC25 11.50 P 0.18 0.19 0.18 0.19 -0.05 50 11 76 +1
30DEC25 12.00 P 0.00 0.00 0.00 0.29 -0.08 49 0 88 0
30DEC25 12.50 P 0.45 0.45 0.40 0.43 -0.10 49 18 137 -4
30DEC25 13.00 P 0.56 0.60 0.52 0.60 -0.14 49 17 78 +17
30DEC25 13.50 P 0.85 0.86 0.85 0.83 -0.16 49 32 163 0
30DEC25 14.00 P 1.12 1.12 1.01 1.10 -0.17 50 43 69 -1
30DEC25 14.50 P 0.00 0.00 0.00 1.39 -0.21 49 0 50 0
30DEC25 15.00 P 0.00 0.00 0.00 1.70 -0.27 48 0 75 0
30DEC25 15.50 P 0.00 0.00 0.00 2.06 -0.20 47 0 2,722 0
30DEC25 16.00 P 0.00 0.00 0.00 2.54 -0.24 53 0 2,527 0
30DEC25 16.50 P 0.00 0.00 0.00 2.97 -0.25 54 0 107 0
30DEC25 17.00 P 0.00 0.00 0.00 3.45 -0.22 58 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 3.92 -0.19 60 0 79 0
30DEC25 18.00 P 0.00 0.00 0.00 4.40 -0.23 63 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 4.87 -0.23 65 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 5.36 -0.10 68 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.76 -0.32 59 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 6.25 -0.32 60 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 7.30 -0.18 75 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.30 -0.30 82 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 9.25 -0.34 78 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.25 -0.33 84 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.26 -0.20 91 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.22 -0.24 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.22 -0.36 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 14.26 -0.35 105 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 15.25 -0.23 106 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 16.25 -0.25 110 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 17.25 -0.30 114 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 18.22 -0.27 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.10 -0.02 53 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.12 -0.03 52 0 62 0
29JAN26 10.50 P 0.00 0.00 0.00 0.19 -0.03 52 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.28 -0.05 52 0 42 0
29JAN26 11.50 P 0.00 0.00 0.00 0.38 -0.07 52 0 5 0
29JAN26 12.00 P 0.00 0.00 0.00 0.52 -0.08 51 0 51 0
29JAN26 12.50 P 0.00 0.00 0.00 0.69 -0.10 51 0 135 0
29JAN26 13.00 P 0.91 0.91 0.82 0.89 -0.12 51 30 277 +30
29JAN26 13.50 P 1.14 1.16 1.06 1.13 -0.17 51 75 117 +60
29JAN26 14.00 P 0.00 0.00 0.00 1.41 -0.18 52 0 60 0
29JAN26 14.50 P 0.00 0.00 0.00 1.74 -0.17 53 0 30 0
29JAN26 15.00 P 2.06 2.06 2.06 1.97 -0.28 50 1 1 +1
29JAN26 15.50 P 0.00 0.00 0.00 2.33 -0.27 50 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.83 -0.19 56 0 20 0
29JAN26 16.50 P 0.00 0.00 0.00 3.17 -0.25 53 0 40 0
29JAN26 17.00 P 0.00 0.00 0.00 3.55 -0.25 52 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.08 -0.22 58 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 4.50 -0.15 58 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.96 -0.19 59 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.36 -0.33 56 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.76 -0.32 49 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.45 -0.12 68 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.36 -0.25 67 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.30 -0.32 67 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.27 -0.32 68 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.26 -0.32 71 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 11.26 -0.20 75 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 12.33 -0.13 88 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.11 -0.03 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.14 -0.02 53 0 21 0
26FEB26 9.75 P 0.00 0.00 0.00 0.17 -0.03 53 0 1 0
26FEB26 10.00 P 0.00 0.00 0.00 0.21 -0.03 53 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.30 -0.04 53 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.40 -0.06 52 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.53 -0.07 52 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.69 -0.08 52 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.88 -0.09 52 0 15 0
26FEB26 13.00 P 1.10 1.10 1.10 1.09 -0.12 52 1 1 +1
26FEB26 13.50 P 0.00 0.00 0.00 1.33 -0.15 51 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.61 -0.17 52 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.94 -0.18 53 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.20 -0.26 51 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.55 -0.27 52 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.00 -0.20 55 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.40 -0.20 56 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.79 -0.22 56 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.23 -0.21 57 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.64 -0.18 57 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.10 -0.10 59 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.57 -0.15 60 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 53 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 -0.01 55 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.11 -0.02 54 0 38 0
30MAR26 8.75 P 0.00 0.00 0.00 0.14 -0.02 54 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.17 -0.02 54 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.20 -0.03 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.24 -0.03 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.28 -0.03 54 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.32 -0.05 53 0 22 0
30MAR26 10.50 P 0.00 0.00 0.00 0.44 -0.05 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.58 -0.05 54 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.73 -0.07 54 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.91 -0.08 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.11 -0.09 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.33 -0.11 53 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 1.59 -0.15 54 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 1.89 -0.14 54 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 2.22 -0.13 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.54 -0.15 56 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.88 -0.15 56 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 3.24 -0.17 56 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.62 -0.17 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.02 -0.18 57 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.40 -0.21 57 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.80 -0.24 57 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 5.25 -0.23 58 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 5.67 -0.25 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.13 -0.21 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.57 -0.22 60 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.49 -0.26 61 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.43 -0.24 62 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.36 -0.27 62 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 10.32 -0.26 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.30 -0.28 65 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.33 -0.15 71 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.24 -0.34 64 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.26 -0.35 70 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.25 -0.23 71 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.25 -0.25 74 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.25 -0.30 77 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.22 -0.27 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 54 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 55 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 0.00 56 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.01 55 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.18 -0.01 55 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.21 -0.01 55 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.24 -0.03 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.29 -0.02 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.33 -0.03 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.38 -0.03 55 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.44 -0.03 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.50 -0.03 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.56 -0.04 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.63 -0.05 55 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.78 -0.05 55 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.95 -0.06 55 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 1.13 -0.08 54 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 1.34 -0.09 54 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.57 -0.09 55 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.82 -0.10 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.08 -0.14 54 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 2.40 -0.13 55 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.70 -0.14 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.03 -0.14 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.38 -0.14 56 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.72 -0.15 56 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 4.09 -0.15 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.46 -0.17 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.85 -0.16 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.24 -0.19 58 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.65 -0.19 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.03 -0.23 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.48 -0.22 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.90 -0.23 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.76 -0.26 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.66 -0.25 60 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 9.52 -0.30 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.49 -0.26 60 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.43 -0.26 61 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.33 -0.32 59 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.34 -0.28 62 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.30 -0.31 62 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.28 -0.28 63 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.25 -0.28 62 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.25 -0.38 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.23 -0.31 64 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.71 -0.03 57 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.78 -0.04 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.85 -0.04 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.93 -0.05 56 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.11 -0.07 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.30 -0.08 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.51 -0.07 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.74 -0.08 56 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.98 -0.10 56 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.24 -0.11 56 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.52 -0.11 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.80 -0.12 56 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.11 -0.13 56 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 3.39 -0.17 55 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.76 -0.14 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.12 -0.15 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.47 -0.16 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.83 -0.16 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.21 -0.17 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.59 -0.19 57 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 6.00 -0.17 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.38 -0.20 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.77 -0.21 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.20 -0.27 58 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 8.04 -0.20 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.90 -0.21 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.77 -0.24 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.66 -0.26 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.56 -0.27 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.50 -0.25 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.41 -0.27 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.36 -0.25 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.28 -0.28 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.29 -0.24 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.25 -0.38 58 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.23 -0.31 58 0 0 0
TOTAL PUT 513 15,872 +57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 18.62
27NOV25 11.50 C 0.00 0.00 0.00 7.22 -0.45 138 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 6.67 -0.54 107 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 6.25 -0.45 125 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 5.75 -0.46 115 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.14 -0.57 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.64 -0.56 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.16 -0.53 60 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.64 -0.62 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.19 -0.52 55 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 2.66 -0.55 38 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.23 -0.47 46 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 1.74 -0.46 39 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 1.30 -0.42 36 0 16 0
27NOV25 18.00 C 0.00 0.00 0.00 0.90 -0.41 33 0 188 0
27NOV25 18.50 C 0.48 0.48 0.47 0.59 -0.32 33 2 377 0
27NOV25 19.00 C 0.28 0.28 0.28 0.36 -0.21 32 4 281 -2
27NOV25 19.50 C 0.19 0.19 0.15 0.19 -0.18 31 124 1,040 +28
27NOV25 20.00 C 0.11 0.12 0.10 0.10 -0.11 32 5 460 0
27NOV25 21.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 889 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 202 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 140 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 77 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 10.27 -0.49 127 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 9.99 -0.68 116 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 9.78 -0.63 121 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 9.38 -0.77 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 9.17 -0.75 70 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.97 -0.50 94 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.67 -0.77 61 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.17 -0.64 43 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.83 -0.58 98 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.22 -0.55 71 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.69 -0.64 54 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.25 -0.46 65 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.85 -0.41 73 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 5.19 -0.68 37 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.82 -0.38 57 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.32 -0.53 52 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.76 -0.52 39 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.33 -0.45 41 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.85 -0.46 37 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.40 -0.43 35 0 259 0
30DEC25 17.00 C 0.00 0.00 0.00 1.96 -0.44 32 0 128 0
30DEC25 17.50 C 0.00 0.00 0.00 1.60 -0.30 33 0 115 0
30DEC25 18.00 C 0.00 0.00 0.00 1.24 -0.36 31 0 88 0
30DEC25 18.50 C 0.93 0.93 0.93 0.93 -0.34 30 5 73 0
30DEC25 19.00 C 0.89 0.89 0.63 0.73 -0.26 31 13 86 +2
30DEC25 19.50 C 0.47 0.47 0.47 0.54 -0.23 31 1 127 +1
30DEC25 20.00 C 0.47 0.47 0.47 0.38 -0.20 31 21 120 +21
30DEC25 21.00 C 0.20 0.21 0.17 0.18 -0.12 30 2,310 2,514 +2,310
30DEC25 22.00 C 0.16 0.16 0.11 0.08 -0.06 31 31 110 +21
30DEC25 23.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 26 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.85 -0.57 54 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.19 -0.72 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.82 -0.52 42 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.39 -0.46 43 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.84 -0.44 35 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.36 -0.48 32 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.95 -0.46 33 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.57 -0.30 33 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.09 -0.45 29 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 1.78 -0.37 31 0 19 0
29JAN26 18.00 C 0.00 0.00 0.00 1.48 -0.34 31 0 61 0
29JAN26 18.50 C 0.00 0.00 0.00 1.21 -0.30 31 0 60 0
29JAN26 19.00 C 0.00 0.00 0.00 0.98 -0.27 31 0 37 0
29JAN26 19.50 C 0.00 0.00 0.00 0.77 -0.25 31 0 16 0
29JAN26 20.00 C 0.00 0.00 0.00 0.60 -0.23 31 0 32 0
29JAN26 21.00 C 0.00 0.00 0.00 0.35 -0.17 30 0 32 0
29JAN26 22.00 C 0.00 0.00 0.00 0.20 -0.11 31 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.11 -0.06 31 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.82 -0.52 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.39 -0.50 35 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.91 -0.43 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.54 -0.41 35 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.02 -0.39 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.70 -0.37 32 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.28 -0.32 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.98 -0.33 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.65 -0.34 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.39 -0.29 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.15 -0.27 30 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 0.94 -0.25 30 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.76 -0.24 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.48 -0.19 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.30 -0.13 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.18 -0.09 30 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.10 -0.06 29 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.85 -0.56 71 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.56 -0.60 63 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.17 -0.83 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.98 -0.75 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.67 -0.77 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.23 -0.67 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.83 -0.58 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.26 -0.66 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.94 -0.49 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.32 -0.69 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.99 -0.43 46 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 5.29 -0.65 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.90 -0.57 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.45 -0.44 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.05 -0.46 33 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 3.68 -0.38 34 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 3.25 -0.30 33 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.80 -0.37 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.53 -0.26 32 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.15 -0.36 31 0 43 0
30MAR26 18.00 C 0.00 0.00 0.00 1.91 -0.30 32 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 1.60 -0.32 31 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 1.35 -0.34 30 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 1.14 -0.30 30 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.98 -0.26 31 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.69 -0.20 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.47 -0.15 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.31 -0.11 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.20 -0.08 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.13 -0.06 31 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 8.83 -0.65 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.36 -0.71 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.91 -0.62 36 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 7.35 -0.67 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.98 -0.48 36 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 6.43 -0.61 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.99 -0.60 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.50 -0.61 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.07 -0.56 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.62 -0.57 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.23 -0.56 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.81 -0.56 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.62 -0.35 32 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 3.08 -0.52 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.77 -0.50 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.63 -0.34 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.23 -0.39 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.96 -0.39 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.78 -0.30 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.54 -0.35 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.39 -0.29 30 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 1.08 -0.21 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.82 -0.22 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.61 -0.18 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.45 -0.15 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.33 -0.12 30 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.24 -0.09 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 -0.08 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.12 -0.06 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.44 -0.60 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.99 -0.60 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.50 -0.61 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.16 -0.47 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.74 -0.49 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.30 -0.52 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.92 -0.48 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.62 -0.48 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.25 -0.39 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.92 -0.46 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.67 -0.40 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.42 -0.33 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.22 -0.29 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.92 -0.34 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.72 -0.24 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 1.58 -0.17 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.25 -0.14 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.98 -0.14 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.76 -0.12 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.58 -0.11 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.45 -0.08 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.35 -0.06 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 -0.05 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
TOTAL CALL 2,516 8,090 +2,381
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 91 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 135 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 184 0
27NOV25 16.50 P 0.02 0.02 0.02 0.02 +0.01 33 20 216 +20
27NOV25 17.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 374 0
27NOV25 17.50 P 0.09 0.10 0.09 0.11 +0.06 31 4 422 +4
27NOV25 18.00 P 0.18 0.26 0.18 0.23 +0.11 31 12 363 +10
27NOV25 18.50 P 0.24 0.46 0.24 0.41 +0.17 30 15 464 0
27NOV25 19.00 P 0.43 0.80 0.43 0.68 +0.24 30 39 519 +22
27NOV25 19.50 P 0.00 0.00 0.00 1.02 +0.30 29 0 285 0
27NOV25 20.00 P 0.00 0.00 0.00 1.48 +0.40 34 0 15 0
27NOV25 21.00 P 0.00 0.00 0.00 2.39 +0.47 33 0 16 0
27NOV25 22.00 P 0.00 0.00 0.00 3.38 +0.51 0 0 18 -2
27NOV25 23.00 P 0.00 0.00 0.00 4.38 +0.51 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.54 +0.52 92 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.38 +0.51 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.38 +0.51 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.38 +0.40 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.38 +0.40 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 83 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 0.00 31 0 2 0
30DEC25 15.50 P 0.04 0.04 0.04 0.04 +0.01 31 2 3 +2
30DEC25 16.00 P 0.07 0.07 0.07 0.07 +0.02 30 40 247 +40
30DEC25 16.50 P 0.00 0.00 0.00 0.13 +0.05 30 0 134 0
30DEC25 17.00 P 0.18 0.18 0.18 0.21 +0.06 30 2 158 +2
30DEC25 17.50 P 0.30 0.30 0.30 0.34 +0.10 30 10 108 +10
30DEC25 18.00 P 0.36 0.58 0.36 0.52 +0.15 30 2,433 2,362 +2,232
30DEC25 18.50 P 0.64 0.72 0.64 0.72 +0.18 30 29 124 +5
30DEC25 19.00 P 0.80 0.99 0.80 1.04 +0.27 32 11 82 0
30DEC25 19.50 P 0.00 0.00 0.00 1.29 +0.27 29 0 22 0
30DEC25 20.00 P 0.00 0.00 0.00 1.62 +0.25 28 0 15 0
30DEC25 21.00 P 0.00 0.00 0.00 2.48 +0.37 30 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.40 +0.42 30 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.38 +0.48 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.54 +0.52 56 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.45 +0.58 54 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.46 +0.59 60 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.38 +0.40 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.38 +0.40 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JAN26 14.50 P 0.04 0.04 0.04 0.04 +0.02 31 40 40 +40
29JAN26 15.00 P 0.06 0.06 0.06 0.06 +0.02 30 1 16 +1
29JAN26 15.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 15 0
29JAN26 16.00 P 0.15 0.15 0.15 0.16 +0.04 30 1 101 +1
29JAN26 16.50 P 0.00 0.00 0.00 0.24 +0.05 30 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.36 +0.08 30 0 124 0
29JAN26 17.50 P 0.51 0.54 0.51 0.50 +0.10 29 11 25 -2
29JAN26 18.00 P 0.00 0.00 0.00 0.69 +0.14 30 0 75 0
29JAN26 18.50 P 0.00 0.00 0.00 0.91 +0.17 29 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 1.17 +0.20 29 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 1.49 +0.24 30 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 1.80 +0.23 29 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 2.68 +0.37 33 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.47 +0.33 30 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.40 +0.42 30 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.54 +0.52 46 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.45 +0.58 45 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.46 +0.57 50 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.57 +0.59 62 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.58 +0.60 66 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
26FEB26 15.00 P 0.10 0.10 0.10 0.10 +0.02 29 1 1 +1
26FEB26 15.50 P 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.23 +0.05 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.33 +0.07 29 0 115 0
26FEB26 17.00 P 0.00 0.00 0.00 0.45 +0.08 29 0 100 0
26FEB26 17.50 P 0.58 0.61 0.58 0.61 +0.11 29 3 18 +3
26FEB26 18.00 P 0.00 0.00 0.00 0.80 +0.14 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.02 +0.17 28 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.29 +0.20 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 1.61 +0.24 29 0 31 0
26FEB26 20.00 P 0.00 0.00 0.00 1.89 +0.19 28 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.77 +0.41 32 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.47 +0.32 27 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.43 +0.39 30 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.54 +0.52 40 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.45 +0.58 40 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.46 +0.49 44 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.57 +0.59 54 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.58 +0.60 59 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 7 0
30MAR26 14.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.17 +0.03 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.24 +0.05 30 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.34 +0.07 30 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.46 +0.09 30 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 0.60 +0.11 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.78 +0.14 30 0 60 0
30MAR26 18.00 P 0.00 0.00 0.00 0.97 +0.15 30 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 1.22 +0.20 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.51 +0.26 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.81 +0.29 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.05 +0.22 29 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.84 +0.33 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.61 +0.29 30 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.43 +0.34 27 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.56 +0.54 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.45 +0.54 36 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.46 +0.49 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.57 +0.59 49 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.58 +0.60 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 101 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.25 +0.04 30 0 1 0
29JUN26 15.00 P 0.00 0.00 0.00 0.33 +0.05 29 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.42 +0.05 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.56 +0.08 30 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.69 +0.09 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.87 +0.11 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.07 +0.14 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.28 +0.15 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 1.57 +0.22 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.80 +0.20 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.10 +0.23 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.41 +0.24 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.15 +0.34 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.93 +0.37 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.77 +0.45 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.67 +0.51 34 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.45 +0.43 31 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.51 +0.54 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.57 +0.59 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.58 +0.60 44 0 0 0
29SEP26 12.50 P 0.12 0.12 0.12 0.13 +0.03 29 1 1 +1
29SEP26 13.00 P 0.16 0.16 0.16 0.18 +0.04 29 10 10 +10
29SEP26 13.50 P 0.00 0.00 0.00 0.24 +0.05 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.31 +0.06 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.41 +0.09 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.52 +0.10 28 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.64 +0.10 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.79 +0.11 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.96 +0.12 28 0 0 0
29SEP26 17.00 P 1.12 1.12 1.12 1.15 +0.13 28 1 1 +1
29SEP26 17.50 P 0.00 0.00 0.00 1.36 +0.14 28 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.58 +0.21 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 1.85 +0.24 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.15 +0.27 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.44 +0.28 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.78 +0.31 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.48 +0.38 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.26 +0.40 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.04 +0.41 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.93 +0.50 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.75 +0.49 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.64 +0.46 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.58 +0.54 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.58 +0.57 36 0 0 0
TOTAL PUT 2,686 9,154 +2,401
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$ 7.18
27NOV25 4.50 C 0.00 0.00 0.00 2.70 -0.13 114 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 2.60 -0.13 109 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.50 -0.13 104 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.39 -0.14 79 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.29 -0.14 75 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.20 -0.13 90 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.95 -0.13 79 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.70 -0.13 69 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.45 -0.14 59 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.20 -0.14 49 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.95 -0.12 39 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.72 -0.11 39 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.49 -0.11 33 0 221 0
27NOV25 7.00 C 0.00 0.00 0.00 0.31 -0.09 33 0 442 0
27NOV25 7.25 C 0.13 0.13 0.13 0.18 -0.09 34 2 75 -2
27NOV25 7.50 C 0.12 0.12 0.12 0.09 -0.06 34 1 76 -1
27NOV25 7.75 C 0.06 0.06 0.06 0.05 -0.03 36 6 160 0
27NOV25 8.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 76 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 16 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30DEC25 2.70 C 0.00 0.00 0.00 4.51 -0.13 133 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.40 -0.14 112 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.30 -0.12 107 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.20 -0.15 102 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 4.10 -0.15 98 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.00 -0.12 93 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.90 -0.14 89 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.80 -0.15 84 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.70 -0.13 80 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.60 -0.15 76 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.51 -0.14 89 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.41 -0.13 85 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.31 -0.12 81 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.21 -0.12 78 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.11 -0.14 74 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.01 -0.12 71 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.91 -0.14 68 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.81 -0.14 64 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.71 -0.14 61 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.61 -0.14 58 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.51 -0.14 55 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.41 -0.14 52 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.31 -0.14 49 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.21 -0.14 47 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.98 -0.12 52 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.73 -0.14 45 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.49 -0.12 42 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.25 -0.11 38 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.02 -0.08 35 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.81 -0.11 34 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.63 -0.08 34 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.48 -0.07 35 0 199 0
30DEC25 7.25 C 0.30 0.30 0.30 0.35 -0.07 34 3 33 0
30DEC25 7.50 C 0.00 0.00 0.00 0.25 -0.07 35 0 772 0
30DEC25 7.75 C 0.00 0.00 0.00 0.17 -0.06 34 0 370 0
30DEC25 8.00 C 0.00 0.00 0.00 0.12 -0.04 35 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.08 -0.03 35 0 7 0
30DEC25 8.50 C 0.07 0.07 0.07 0.05 -0.02 35 15 88 +15
30DEC25 8.75 C 0.00 0.00 0.00 0.03 -0.02 35 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.54 -0.12 53 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.43 -0.14 46 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.34 -0.13 48 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.24 -0.14 45 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.00 -0.13 43 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.75 -0.14 37 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.52 -0.11 36 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.29 -0.13 34 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.07 -0.07 32 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.87 -0.11 32 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.69 -0.08 31 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.55 -0.08 32 0 1 0
29JAN26 7.25 C 0.37 0.37 0.37 0.43 -0.06 32 1 226 +1
29JAN26 7.50 C 0.00 0.00 0.00 0.33 -0.06 33 0 227 0
29JAN26 7.75 C 0.25 0.25 0.25 0.24 -0.05 32 3 7 +3
29JAN26 8.00 C 0.00 0.00 0.00 0.17 -0.05 32 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 5 0
29JAN26 8.75 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.35 -0.14 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.26 -0.13 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.01 -0.14 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.77 -0.14 33 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.53 -0.13 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.32 -0.11 31 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.11 -0.10 31 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.92 -0.08 30 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.75 -0.08 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.61 -0.08 31 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.48 -0.07 30 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.38 -0.06 31 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.29 -0.06 31 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.22 -0.06 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.16 -0.05 30 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.12 -0.04 30 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.42 -0.14 59 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.32 -0.14 52 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.22 -0.14 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.14 -0.13 70 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 4.03 -0.12 58 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.92 -0.15 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.84 -0.12 60 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.75 -0.12 63 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.63 -0.14 43 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.54 -0.13 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.45 -0.12 55 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.35 -0.12 52 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.24 -0.14 43 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 3.15 -0.15 47 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.04 -0.15 37 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.95 -0.14 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.86 -0.12 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.75 -0.15 37 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.66 -0.14 40 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.57 -0.13 41 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.47 -0.12 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.36 -0.14 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.27 -0.15 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.03 -0.14 33 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.79 -0.14 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.59 -0.11 33 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.35 -0.14 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.15 -0.13 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.97 -0.12 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.82 -0.09 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.67 -0.08 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.54 -0.09 29 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.45 -0.07 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.36 -0.06 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.28 -0.06 30 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.22 -0.05 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.17 -0.04 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.07 -0.03 30 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.09 -0.12 36 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.98 -0.14 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.89 -0.14 32 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.80 -0.14 33 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.72 -0.13 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.60 -0.15 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.52 -0.13 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.43 -0.13 33 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.33 -0.13 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 -0.14 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.87 -0.13 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.66 -0.14 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.46 -0.13 28 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.28 -0.14 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.13 -0.10 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.97 -0.10 29 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.84 -0.07 29 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.71 -0.09 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.61 -0.07 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.53 -0.06 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.44 -0.06 30 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.37 -0.05 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.31 -0.04 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.25 -0.04 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.21 -0.03 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.72 -0.14 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.63 -0.13 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.52 -0.15 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.45 -0.13 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.34 -0.15 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.12 -0.12 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.91 -0.13 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.71 -0.13 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.50 -0.13 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.35 -0.12 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.19 -0.11 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.04 -0.10 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.91 -0.10 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.80 -0.09 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.71 -0.07 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.62 -0.06 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.53 -0.06 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.46 -0.05 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.39 -0.05 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.33 -0.05 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.29 -0.03 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 -0.04 30 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 -0.03 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
TOTAL CALL 31 4,143 +16
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 96 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 49 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 151 0
27NOV25 6.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 72 0
27NOV25 6.75 P 0.00 0.00 0.00 0.05 +0.01 33 0 219 0
27NOV25 7.00 P 0.10 0.10 0.10 0.12 +0.03 33 1 327 -1
27NOV25 7.25 P 0.00 0.00 0.00 0.24 +0.05 34 0 34 0
27NOV25 7.50 P 0.00 0.00 0.00 0.41 +0.07 36 0 32 0
27NOV25 7.75 P 0.00 0.00 0.00 0.61 +0.12 36 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.84 +0.10 39 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.08 +0.10 42 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.32 +0.11 0 0 4 0
27NOV25 8.75 P 0.00 0.00 0.00 1.57 +0.11 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.87 +0.18 81 0 12 0
27NOV25 9.25 P 0.00 0.00 0.00 2.07 +0.13 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.32 +0.13 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.57 +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 0.00 114 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 110 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 0.00 103 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 0.00 35 0 8 0
30DEC25 6.25 P 0.04 0.04 0.04 0.05 +0.01 33 20 177 +20
30DEC25 6.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 206 0
30DEC25 6.75 P 0.00 0.00 0.00 0.16 +0.02 33 0 206 0
30DEC25 7.00 P 0.24 0.24 0.24 0.25 +0.03 33 1 199 0
30DEC25 7.25 P 0.00 0.00 0.00 0.38 +0.04 34 0 42 0
30DEC25 7.50 P 0.00 0.00 0.00 0.54 +0.06 35 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 0.73 +0.08 37 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.93 +0.09 38 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.14 +0.10 38 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.37 +0.10 40 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.60 +0.10 40 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.87 +0.12 49 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.09 +0.12 46 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.33 +0.12 46 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.57 +0.13 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.08 +0.01 31 0 4 0
29JAN26 6.50 P 0.00 0.00 0.00 0.14 +0.02 31 0 5 0
29JAN26 6.75 P 0.00 0.00 0.00 0.21 +0.02 31 0 2 0
29JAN26 7.00 P 0.00 0.00 0.00 0.31 +0.04 31 0 85 0
29JAN26 7.25 P 0.00 0.00 0.00 0.43 +0.04 31 0 210 0
29JAN26 7.50 P 0.55 0.55 0.55 0.59 +0.06 32 1 223 +1
29JAN26 7.75 P 0.00 0.00 0.00 0.77 +0.08 33 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.97 +0.10 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.18 +0.11 35 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.40 +0.11 37 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.62 +0.10 37 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.87 +0.11 40 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.10 +0.12 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.33 +0.11 39 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.58 +0.12 41 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.47 +0.05 30 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.63 +0.06 31 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.77 +0.04 29 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.99 +0.07 32 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.19 +0.08 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.41 +0.09 33 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.63 +0.09 34 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.87 +0.11 36 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.10 +0.09 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.34 +0.10 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.58 +0.11 37 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.21 +0.02 29 0 12 0
30MAR26 6.75 P 0.00 0.00 0.00 0.29 +0.03 29 0 4 0
30MAR26 7.00 P 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.53 +0.06 30 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.68 +0.07 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.85 +0.08 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.03 +0.09 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.23 +0.09 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.43 +0.09 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.65 +0.09 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.88 +0.12 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.11 +0.10 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.36 +0.12 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.60 +0.13 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 29 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.12 +0.01 29 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.24 +0.02 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.32 +0.03 30 0 12 0
29JUN26 6.75 P 0.00 0.00 0.00 0.41 +0.03 29 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.52 +0.04 29 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.65 +0.06 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.80 +0.07 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.96 +0.08 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.13 +0.09 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.32 +0.10 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.52 +0.10 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.73 +0.12 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.94 +0.11 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.17 +0.12 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.41 +0.14 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.63 +0.10 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.27 +0.02 29 0 3 0
29SEP26 6.25 P 0.00 0.00 0.00 0.35 +0.03 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.44 +0.03 29 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.55 +0.05 29 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.66 +0.04 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.79 +0.05 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.95 +0.08 29 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.11 +0.07 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.29 +0.08 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.47 +0.09 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.67 +0.10 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.87 +0.11 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.07 +0.10 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 +0.11 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 +0.11 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.70 +0.10 31 0 0 0
TOTAL PUT 23 2,793 +20
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$ 223.20
27NOV25 135.00 C 0.00 0.00 0.00 88.41 +0.60 58 0 0 0
27NOV25 137.50 C 0.00 0.00 0.00 85.91 +0.94 0 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 83.42 +1.79 66 0 0 0
27NOV25 142.50 C 0.00 0.00 0.00 80.92 +1.78 0 0 0 0
27NOV25 145.00 C 0.00 0.00 0.00 78.43 +0.16 64 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 75.93 +1.79 54 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 73.43 +1.78 0 0 0 0
27NOV25 152.50 C 0.00 0.00 0.00 70.94 +1.79 55 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 68.44 +0.40 0 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 65.95 +1.76 53 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 63.45 +0.91 46 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 60.96 +1.70 50 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 59.02 +2.31 83 0 0 0
27NOV25 167.50 C 0.00 0.00 0.00 56.49 +2.38 79 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 53.50 +1.74 51 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 51.02 +1.00 50 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 48.54 +1.69 50 0 0 0
27NOV25 177.50 C 0.00 0.00 0.00 46.08 +0.36 50 0 0 0
27NOV25 180.00 C 0.00 0.00 0.00 43.64 +0.37 50 0 1 0
27NOV25 182.50 C 0.00 0.00 0.00 41.21 +0.40 50 0 20 0
27NOV25 185.00 C 0.00 0.00 0.00 39.79 +3.08 68 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 37.51 +2.37 68 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 34.08 +0.43 50 0 0 0
27NOV25 192.50 C 0.00 0.00 0.00 31.77 +1.84 50 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 29.52 +1.64 50 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 26.62 +0.59 41 0 6 0
27NOV25 200.00 C 24.35 24.35 24.35 25.94 +1.19 57 4 20 -4
27NOV25 205.00 C 21.70 22.70 20.00 20.50 +0.10 45 92 131 -23
27NOV25 210.00 C 19.10 19.25 16.25 17.37 +0.75 50 216 475 +20
27NOV25 215.00 C 14.30 14.60 11.60 13.98 +0.11 49 641 1,371 -263
27NOV25 220.00 C 10.30 13.00 9.33 11.00 -0.20 49 287 1,687 +185
27NOV25 225.00 C 8.00 10.50 7.55 8.55 0.00 49 107 2,109 -8
27NOV25 230.00 C 6.90 8.06 5.38 6.60 -0.10 50 342 921 -41
27NOV25 235.00 C 5.38 6.20 4.22 5.09 -0.01 51 55 338 -8
27NOV25 240.00 C 3.85 4.96 3.30 3.76 -0.18 51 403 644 +158
27NOV25 245.00 C 2.95 3.32 2.37 2.71 -0.20 51 59 286 +30
27NOV25 250.00 C 2.36 2.88 1.76 1.91 -0.20 50 221 1,723 -32
27NOV25 255.00 C 1.60 1.78 1.41 1.32 -0.19 50 129 943 -6
27NOV25 260.00 C 1.23 1.75 1.16 0.90 -0.16 50 112 1,316 -43
27NOV25 265.00 C 0.00 0.00 0.00 0.60 -0.14 50 0 219 0
27NOV25 270.00 C 1.00 1.00 0.84 0.39 -0.11 50 18 936 -1
27NOV25 275.00 C 0.00 0.00 0.00 0.25 -0.09 50 0 1,133 0
27NOV25 280.00 C 0.00 0.00 0.00 0.16 -0.07 50 0 340 0
27NOV25 285.00 C 0.41 0.41 0.41 0.10 -0.05 50 132 361 +132
27NOV25 290.00 C 0.00 0.00 0.00 0.07 -0.03 51 0 1,543 0
27NOV25 295.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 105 0
27NOV25 300.00 C 0.20 0.23 0.20 0.03 -0.01 52 3 806 +2
27NOV25 310.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 297 0
27NOV25 320.00 C 0.00 0.00 0.00 0.01 0.00 56 0 376 0
27NOV25 330.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,662 0
27NOV25 340.00 C 0.00 0.00 0.00 0.01 0.00 64 0 108 0
27NOV25 350.00 C 0.00 0.00 0.00 0.01 0.00 68 0 213 0
27NOV25 360.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,012 0
27NOV25 380.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
27NOV25 390.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
27NOV25 400.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
27NOV25 410.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 54.57 +0.32 44 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 52.77 +1.68 50 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 51.81 +3.34 59 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 49.51 +3.06 58 0 0 0
30DEC25 180.00 C 45.74 45.74 45.74 45.96 +0.22 48 20 15 -10
30DEC25 182.50 C 0.00 0.00 0.00 43.79 +0.23 48 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 41.77 +0.53 49 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 40.71 +2.71 54 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 38.63 +2.49 53 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 35.46 +0.13 47 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 34.63 +2.04 52 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 30.87 +0.80 44 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 30.86 +1.11 51 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 26.00 -0.33 46 0 32 0
30DEC25 210.00 C 0.00 0.00 0.00 23.36 +1.18 48 1 51 0
30DEC25 215.00 C 0.00 0.00 0.00 20.33 +0.76 47 1 11 0
30DEC25 220.00 C 15.50 15.50 15.50 17.65 +0.22 47 4 247 -4
30DEC25 225.00 C 15.94 16.30 14.10 15.23 -0.04 47 149 302 +89
30DEC25 230.00 C 14.26 14.26 11.40 13.09 +0.24 47 106 847 +35
30DEC25 235.00 C 10.75 11.00 9.78 11.23 +0.43 47 58 666 +4
30DEC25 240.00 C 9.66 9.89 8.52 9.68 +0.12 48 194 295 +80
30DEC25 245.00 C 7.35 8.04 7.35 8.28 +0.16 48 40 258 +15
30DEC25 250.00 C 6.70 7.40 6.15 7.07 +0.23 49 38 519 +15
30DEC25 255.00 C 5.48 5.93 5.48 5.92 +0.18 48 19 107 +15
30DEC25 260.00 C 5.60 5.60 5.00 4.93 +0.13 48 2 215 +2
30DEC25 265.00 C 4.39 4.71 4.00 4.09 +0.10 48 25 2,769 +7
30DEC25 270.00 C 3.75 3.75 3.75 3.38 +0.08 48 1 162 +1
30DEC25 275.00 C 0.00 0.00 0.00 2.77 +0.05 48 0 604 0
30DEC25 280.00 C 2.70 3.15 2.70 2.27 +0.03 48 8 323 +3
30DEC25 285.00 C 2.50 2.50 2.50 1.85 +0.02 48 1 85 +1
30DEC25 290.00 C 2.00 2.32 1.99 1.50 +0.01 48 45 175 +40
30DEC25 295.00 C 0.00 0.00 0.00 1.22 +0.01 48 0 21 0
30DEC25 300.00 C 1.61 1.61 1.57 0.98 0.00 48 7 1,535 +6
30DEC25 310.00 C 0.00 0.00 0.00 0.63 -0.01 48 0 609 0
30DEC25 320.00 C 0.89 0.89 0.89 0.40 -0.01 48 12 194 +12
30DEC25 330.00 C 0.00 0.00 0.00 0.25 -0.01 48 0 46 0
30DEC25 340.00 C 0.00 0.00 0.00 0.16 0.00 48 0 57 0
30DEC25 350.00 C 0.00 0.00 0.00 0.10 0.00 48 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.04 0.00 48 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.02 0.00 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 47.50 -0.35 44 0 5 0
29JAN26 182.50 C 0.00 0.00 0.00 47.25 +2.00 51 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 43.72 -0.27 45 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 43.71 +1.30 52 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 39.70 -0.53 44 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 38.64 +1.70 47 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 36.35 -0.58 45 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 36.34 +1.13 51 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 34.63 +1.10 50 0 22 0
29JAN26 205.00 C 0.00 0.00 0.00 31.36 +2.34 50 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 26.65 +0.42 45 0 1 0
29JAN26 215.00 C 0.00 0.00 0.00 24.32 +0.72 46 0 70 0
29JAN26 220.00 C 21.80 22.00 21.80 21.84 +0.66 47 86 471 -86
29JAN26 225.00 C 0.00 0.00 0.00 19.81 +0.87 48 0 89 0
29JAN26 230.00 C 0.00 0.00 0.00 17.72 +0.80 48 0 388 0
29JAN26 235.00 C 15.96 15.96 15.96 15.84 +0.25 48 3 411 0
29JAN26 240.00 C 0.00 0.00 0.00 14.15 +0.60 48 0 655 0
29JAN26 245.00 C 12.02 12.02 12.02 12.62 +0.47 48 1 25 0
29JAN26 250.00 C 10.98 11.32 10.98 11.11 +0.37 48 17 118 +17
29JAN26 255.00 C 0.00 0.00 0.00 9.76 +0.32 48 0 1,295 0
29JAN26 260.00 C 0.00 0.00 0.00 8.55 +0.28 48 0 465 0
29JAN26 265.00 C 0.00 0.00 0.00 7.47 +0.23 48 0 307 0
29JAN26 270.00 C 0.00 0.00 0.00 6.52 +0.21 48 0 714 0
29JAN26 275.00 C 6.74 6.74 6.74 5.67 +0.17 48 1 350 -1
29JAN26 280.00 C 6.50 6.50 5.01 4.92 +0.14 48 6 126 +6
29JAN26 285.00 C 0.00 0.00 0.00 4.26 +0.12 48 0 233 0
29JAN26 290.00 C 0.00 0.00 0.00 3.69 +0.10 48 0 261 0
29JAN26 295.00 C 0.00 0.00 0.00 3.18 +0.08 48 0 34 0
29JAN26 300.00 C 0.00 0.00 0.00 2.74 +0.07 48 0 202 0
29JAN26 310.00 C 0.00 0.00 0.00 2.02 +0.04 48 0 39 0
29JAN26 320.00 C 0.00 0.00 0.00 1.49 +0.03 48 0 16 0
29JAN26 330.00 C 0.00 0.00 0.00 1.08 +0.01 48 0 25 0
29JAN26 340.00 C 0.00 0.00 0.00 0.79 +0.01 48 0 60 0
29JAN26 350.00 C 0.00 0.00 0.00 0.57 +0.01 48 0 1 0
29JAN26 360.00 C 1.34 1.34 1.34 0.40 -0.01 48 1 0 -1
29JAN26 370.00 C 0.00 0.00 0.00 0.28 -0.01 47 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.21 0.00 48 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.15 0.00 48 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.03 0.00 48 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.02 0.00 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 51 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 51.25 +0.80 50 0 1 0
26FEB26 182.50 C 0.00 0.00 0.00 47.25 -0.62 43 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 46.43 +0.59 46 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 46.12 +3.26 51 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 42.53 +0.92 45 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 42.52 +2.20 50 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 39.24 -0.36 46 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 39.10 +1.15 50 0 15 0
26FEB26 200.00 C 0.00 0.00 0.00 37.47 +2.27 49 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 33.36 +1.85 47 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 31.12 +1.04 48 0 128 0
26FEB26 215.00 C 0.00 0.00 0.00 27.79 +0.56 47 0 55 0
26FEB26 220.00 C 24.50 24.50 24.50 25.34 +0.67 47 25 85 +25
26FEB26 225.00 C 24.50 24.50 22.09 22.90 +0.73 47 4 19 +4
26FEB26 230.00 C 20.63 20.63 20.63 20.84 +0.36 47 3 618 +3
26FEB26 235.00 C 0.00 0.00 0.00 18.87 +0.54 47 0 105 0
26FEB26 240.00 C 16.77 16.77 16.77 17.22 +0.32 47 9 115 +9
26FEB26 245.00 C 0.00 0.00 0.00 15.64 +0.54 47 0 30 0
26FEB26 250.00 C 0.00 0.00 0.00 14.16 +0.48 48 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 12.71 +0.43 48 0 2 0
26FEB26 260.00 C 0.00 0.00 0.00 11.39 +0.39 48 0 15 0
26FEB26 265.00 C 0.00 0.00 0.00 10.19 +0.35 47 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 9.10 +0.31 47 0 2 0
26FEB26 275.00 C 0.00 0.00 0.00 8.12 +0.28 47 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 7.23 +0.24 47 0 1 0
26FEB26 285.00 C 0.00 0.00 0.00 6.43 +0.21 47 0 0 0
26FEB26 290.00 C 6.64 6.64 6.64 5.71 +0.19 47 2 15 -2
26FEB26 295.00 C 0.00 0.00 0.00 5.07 +0.17 47 0 0 0
26FEB26 300.00 C 5.20 5.20 5.20 4.49 +0.14 47 3 503 0
26FEB26 310.00 C 0.00 0.00 0.00 3.52 +0.11 47 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 2.66 +0.08 47 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 2.07 +0.06 47 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 1.60 +0.04 47 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 1.24 +0.03 47 0 2 0
26FEB26 360.00 C 0.00 0.00 0.00 0.95 +0.02 47 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.73 +0.01 47 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 0.56 +0.01 47 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.43 +0.01 47 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 0.25 0.00 47 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 0.19 0.00 47 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 52.55 +1.02 46 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 51.24 +1.75 48 0 0 0
30MAR26 185.00 C 50.50 50.50 50.50 51.23 +3.27 52 1 0 -1
30MAR26 187.50 C 0.00 0.00 0.00 48.59 +2.28 50 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 46.00 +0.95 47 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 45.40 +0.36 50 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 42.95 +1.00 48 0 3 0
30MAR26 197.50 C 0.00 0.00 0.00 41.47 -0.47 48 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 40.90 +2.55 50 0 1 0
30MAR26 205.00 C 0.00 0.00 0.00 37.32 +1.45 48 0 2 0
30MAR26 210.00 C 0.00 0.00 0.00 34.67 +1.68 49 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 32.20 +1.63 49 0 0 0
30MAR26 220.00 C 24.50 30.00 24.50 30.00 +0.45 49 3 3 +3
30MAR26 225.00 C 27.72 27.90 26.17 29.39 +1.67 52 3 1,072 +1
30MAR26 230.00 C 0.00 0.00 0.00 25.62 +0.40 49 0 1,344 0
30MAR26 235.00 C 0.00 0.00 0.00 24.01 +0.64 50 0 1,074 0
30MAR26 240.00 C 0.00 0.00 0.00 22.09 +0.38 50 0 131 0
30MAR26 245.00 C 0.00 0.00 0.00 20.35 +0.42 50 0 262 0
30MAR26 250.00 C 20.01 20.01 20.01 18.61 +0.26 50 2 2,051 0
30MAR26 255.00 C 17.61 17.61 17.61 17.61 +0.76 51 15 405 0
30MAR26 260.00 C 0.00 0.00 0.00 16.16 +0.71 50 0 30 0
30MAR26 265.00 C 0.00 0.00 0.00 14.87 +0.71 50 0 30 0
30MAR26 270.00 C 0.00 0.00 0.00 13.70 +0.73 51 0 405 0
30MAR26 275.00 C 0.00 0.00 0.00 12.73 +0.86 51 0 0 0
30MAR26 280.00 C 11.00 11.00 11.00 11.94 +1.09 51 5 5,184 +5
30MAR26 285.00 C 0.00 0.00 0.00 10.95 +1.04 51 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 10.04 +0.99 51 0 11 0
30MAR26 295.00 C 0.00 0.00 0.00 9.20 +0.94 51 0 12 0
30MAR26 300.00 C 9.30 9.30 8.90 8.42 +0.88 51 2 368 -1
30MAR26 310.00 C 0.00 0.00 0.00 7.05 +0.79 51 0 50 0
30MAR26 320.00 C 0.00 0.00 0.00 5.89 +0.70 51 0 13 0
30MAR26 330.00 C 5.79 5.79 5.79 4.92 +0.62 51 100 312 +68
30MAR26 340.00 C 0.00 0.00 0.00 4.10 +0.55 51 0 15 0
30MAR26 350.00 C 0.00 0.00 0.00 3.41 +0.48 51 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 2.84 +0.42 51 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 2.36 +0.37 51 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 1.96 +0.37 51 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 1.58 +0.23 51 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 1.31 +0.24 51 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 1.08 +0.20 51 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.90 +0.17 51 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.74 +0.14 51 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.62 +0.13 51 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.51 +0.11 51 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 58.46 +0.07 48 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 56.84 +1.45 48 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 55.24 +0.15 48 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 53.69 +1.36 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 52.15 +0.23 48 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 50.70 +1.28 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 49.23 +1.19 48 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 48.07 +1.31 48 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 48.06 +2.13 51 0 130 0
29JUN26 205.00 C 0.00 0.00 0.00 43.16 -0.19 47 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 43.12 +2.28 51 0 35 0
29JUN26 215.00 C 0.00 0.00 0.00 40.74 +2.41 51 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 36.85 +1.31 49 707 707 +707
29JUN26 225.00 C 0.00 0.00 0.00 34.91 +1.62 49 0 37 0
29JUN26 230.00 C 0.00 0.00 0.00 34.05 +2.32 51 0 98 0
29JUN26 235.00 C 0.00 0.00 0.00 30.36 +0.88 48 0 84 0
29JUN26 240.00 C 0.00 0.00 0.00 29.19 +1.33 49 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 27.79 +1.64 50 0 6 0
29JUN26 250.00 C 0.00 0.00 0.00 26.20 +1.77 50 0 34 0
29JUN26 255.00 C 0.00 0.00 0.00 24.71 +1.93 50 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 22.05 +0.63 48 0 511 0
29JUN26 265.00 C 0.00 0.00 0.00 20.85 +0.78 48 0 15 0
29JUN26 270.00 C 0.00 0.00 0.00 19.71 +1.00 49 0 15 0
29JUN26 275.00 C 0.00 0.00 0.00 19.39 +1.98 50 0 32 0
29JUN26 280.00 C 0.00 0.00 0.00 17.41 +1.05 49 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 16.70 +1.38 49 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 16.07 +1.79 50 0 477 0
29JUN26 295.00 C 0.00 0.00 0.00 15.05 +1.79 50 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 14.03 +1.61 50 7 156 0
29JUN26 310.00 C 0.00 0.00 0.00 12.40 +1.53 50 0 6 0
29JUN26 320.00 C 0.00 0.00 0.00 10.89 +1.53 50 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 9.51 +1.27 50 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 8.41 +1.27 50 0 29 0
29JUN26 350.00 C 0.00 0.00 0.00 7.11 +1.09 49 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 6.25 +0.98 49 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 5.52 +1.00 49 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 4.78 +0.82 49 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 4.22 +0.76 49 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 3.73 +0.77 49 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 3.23 +0.63 49 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 2.84 +0.57 49 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 2.52 +0.57 49 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 2.20 +0.50 49 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 1.90 +0.36 49 0 18 0
29SEP26 180.00 C 0.00 0.00 0.00 62.66 -1.17 47 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 62.65 +0.55 50 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 61.00 -0.36 49 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 59.75 +1.51 50 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 58.21 +1.59 49 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 56.98 +0.87 49 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 55.52 +1.35 49 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 53.72 +0.83 49 0 0 0
29SEP26 200.00 C 52.00 53.50 52.00 53.27 +1.04 50 4 7 +2
29SEP26 205.00 C 0.00 0.00 0.00 49.68 +0.44 48 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 47.35 +0.41 48 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 45.72 +0.48 49 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 43.64 +0.38 49 0 40 0
29SEP26 225.00 C 0.00 0.00 0.00 41.63 -0.14 49 0 1 0
29SEP26 230.00 C 39.40 41.80 37.80 38.29 -1.55 47 174 603 0
29SEP26 235.00 C 0.00 0.00 0.00 37.65 +0.24 49 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 35.66 +0.23 49 0 152 0
29SEP26 245.00 C 0.00 0.00 0.00 33.97 -0.34 49 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 32.35 +0.19 49 0 117 0
29SEP26 255.00 C 0.00 0.00 0.00 30.74 -0.37 49 0 24 0
29SEP26 260.00 C 30.00 30.00 29.50 29.12 -0.39 49 52 402 -20
29SEP26 265.00 C 28.50 28.50 28.50 27.58 -0.45 49 10 0 -10
29SEP26 270.00 C 27.50 27.50 27.50 26.30 -0.47 49 10 19 -4
29SEP26 275.00 C 26.50 26.50 26.50 25.03 -0.48 49 10 10 0
29SEP26 280.00 C 25.10 25.10 25.10 23.75 -0.50 49 10 9 -1
29SEP26 285.00 C 23.50 23.50 23.50 22.48 -0.51 49 20 20 0
29SEP26 290.00 C 22.50 23.82 22.50 21.26 -0.52 49 23 56 0
29SEP26 295.00 C 21.50 21.50 21.50 20.28 -0.53 49 10 55 0
29SEP26 300.00 C 22.50 22.50 21.00 19.31 -0.54 48 21 127 +2
29SEP26 310.00 C 18.50 18.50 18.50 17.35 -0.57 48 10 141 0
29SEP26 320.00 C 17.90 17.90 17.90 15.58 -0.54 48 15 16 0
29SEP26 330.00 C 0.00 0.00 0.00 14.13 -0.57 48 0 67 0
29SEP26 340.00 C 0.00 0.00 0.00 12.68 -0.59 48 0 33 0
29SEP26 350.00 C 13.80 13.80 13.80 11.38 -0.52 48 70 94 +70
29SEP26 360.00 C 0.00 0.00 0.00 10.34 -0.53 48 0 15 0
29SEP26 370.00 C 12.00 12.00 12.00 9.30 -0.55 48 104 106 +103
29SEP26 380.00 C 0.00 0.00 0.00 8.28 -0.55 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 7.34 -0.69 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 6.83 -0.49 48 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 5.93 -0.68 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 5.34 -0.39 48 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 4.87 -0.39 48 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 4.40 -0.40 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 3.93 -0.54 48 0 42 0
TOTAL CALL 5,101 56,927 +1,307
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
27NOV25 142.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
27NOV25 150.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
27NOV25 152.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 0.01 0.00 59 0 88 0
27NOV25 157.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 160.00 P 0.17 0.20 0.17 0.01 -0.01 54 61 389 +25
27NOV25 162.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 21 0
27NOV25 165.00 P 0.25 0.25 0.25 0.01 -0.03 49 4 12 +4
27NOV25 167.50 P 0.00 0.00 0.00 0.02 -0.03 50 0 65 0
27NOV25 170.00 P 0.37 0.37 0.35 0.03 -0.05 50 14 75 +3
27NOV25 172.50 P 0.43 0.43 0.43 0.05 -0.06 51 5 78 +5
27NOV25 175.00 P 0.00 0.00 0.00 0.08 -0.08 51 0 210 0
27NOV25 177.50 P 0.00 0.00 0.00 0.11 -0.12 50 0 2 0
27NOV25 180.00 P 0.73 0.73 0.73 0.16 -0.15 50 3 695 -2
27NOV25 182.50 P 0.76 0.76 0.76 0.23 -0.20 50 1 113 0
27NOV25 185.00 P 1.06 1.06 0.89 0.32 -0.25 50 86 328 +46
27NOV25 187.50 P 0.00 0.00 0.00 0.44 -0.32 50 0 122 0
27NOV25 190.00 P 0.98 1.40 0.98 0.60 -0.39 50 35 415 -3
27NOV25 192.50 P 0.00 0.00 0.00 0.79 -0.47 50 0 167 0
27NOV25 195.00 P 1.69 2.02 1.56 1.05 -0.56 50 139 292 +11
27NOV25 197.50 P 2.12 2.46 1.87 1.35 -0.64 50 105 216 +3
27NOV25 200.00 P 2.66 2.97 2.05 1.72 -0.77 50 247 6,587 +50
27NOV25 205.00 P 3.90 3.90 2.80 2.68 -1.01 51 31 822 +17
27NOV25 210.00 P 4.50 5.50 3.89 4.02 -1.11 51 322 2,372 +36
27NOV25 215.00 P 6.00 7.26 5.70 5.76 -1.09 51 217 1,686 -60
27NOV25 220.00 P 9.20 9.83 7.30 7.92 -1.05 51 518 2,474 +28
27NOV25 225.00 P 10.13 11.81 9.56 10.39 -1.38 51 51 1,121 +24
27NOV25 230.00 P 12.91 14.77 12.91 13.41 -1.29 51 31 1,356 +14
27NOV25 235.00 P 16.76 17.99 16.76 16.82 -1.30 52 15 1,089 +9
27NOV25 240.00 P 21.00 21.00 21.00 20.58 -2.19 53 50 489 +50
27NOV25 245.00 P 26.00 28.20 26.00 24.86 -1.70 55 240 491 -125
27NOV25 250.00 P 30.05 31.25 29.80 29.22 -1.25 57 211 601 -211
27NOV25 255.00 P 32.80 36.20 32.20 32.38 -3.42 45 101 461 -20
27NOV25 260.00 P 36.00 36.00 36.00 37.78 -2.74 55 1 154 0
27NOV25 265.00 P 0.00 0.00 0.00 42.14 -1.84 50 0 16 0
27NOV25 270.00 P 0.00 0.00 0.00 46.97 -2.47 50 0 521 0
27NOV25 275.00 P 0.00 0.00 0.00 51.87 -3.47 50 0 286 0
27NOV25 280.00 P 0.00 0.00 0.00 56.88 -3.20 54 0 57 0
27NOV25 285.00 P 0.00 0.00 0.00 61.80 -3.06 0 0 155 0
27NOV25 290.00 P 0.00 0.00 0.00 68.62 -0.07 93 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 71.80 -2.13 0 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 76.80 -2.48 0 0 15 0
27NOV25 310.00 P 0.00 0.00 0.00 87.35 -1.25 89 0 0 0
27NOV25 320.00 P 0.00 0.00 0.00 96.80 -2.09 0 0 0 0
27NOV25 330.00 P 0.00 0.00 0.00 107.35 -1.25 103 0 0 0
27NOV25 340.00 P 0.00 0.00 0.00 117.15 -1.45 103 0 0 0
27NOV25 350.00 P 0.00 0.00 0.00 127.35 -1.25 115 0 0 0
27NOV25 360.00 P 0.00 0.00 0.00 137.15 -2.05 115 0 0 0
27NOV25 370.00 P 0.00 0.00 0.00 147.15 -1.45 121 0 0 0
27NOV25 380.00 P 0.00 0.00 0.00 157.16 -1.44 126 0 0 0
27NOV25 390.00 P 0.00 0.00 0.00 167.15 -1.45 131 0 0 0
27NOV25 400.00 P 0.00 0.00 0.00 177.15 -1.45 136 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 186.80 -1.80 0 0 0 0
27NOV25 420.00 P 0.00 0.00 0.00 197.34 -1.26 152 0 0 0
27NOV25 430.00 P 0.00 0.00 0.00 206.80 -1.80 0 0 0 0
27NOV25 440.00 P 0.00 0.00 0.00 217.34 -1.26 161 0 0 0
27NOV25 450.00 P 0.00 0.00 0.00 226.80 -1.80 0 0 0 0
30DEC25 170.00 P 1.83 1.90 1.83 0.89 -0.20 48 9 162 +9
30DEC25 172.50 P 0.00 0.00 0.00 1.08 -0.22 48 0 9 0
30DEC25 175.00 P 0.00 0.00 0.00 1.30 -0.28 48 0 31 0
30DEC25 177.50 P 0.00 0.00 0.00 1.58 -0.28 48 0 0 0
30DEC25 180.00 P 3.00 3.00 2.76 1.86 -0.36 48 15 226 +10
30DEC25 182.50 P 0.00 0.00 0.00 2.22 -0.38 48 0 359 0
30DEC25 185.00 P 3.20 3.20 3.20 2.60 -0.40 48 1 1,097 -1
30DEC25 187.50 P 0.00 0.00 0.00 3.02 -0.50 48 0 37 0
30DEC25 190.00 P 4.55 4.73 4.55 3.53 -0.51 48 22 128 +14
30DEC25 192.50 P 4.99 5.30 4.99 4.05 -0.57 48 56 119 +56
30DEC25 195.00 P 5.29 5.85 5.24 4.65 -0.64 48 87 1,294 +39
30DEC25 197.50 P 6.17 6.54 5.50 5.32 -0.65 48 678 2,744 +615
30DEC25 200.00 P 6.73 7.25 5.92 5.99 -0.75 49 331 3,601 +293
30DEC25 205.00 P 0.00 0.00 0.00 7.64 -0.81 49 0 1,288 0
30DEC25 210.00 P 9.00 10.19 9.00 9.51 -0.83 49 42 2,887 +30
30DEC25 215.00 P 12.50 12.50 10.99 11.35 -0.76 48 238 1,706 +205
30DEC25 220.00 P 13.96 15.46 13.75 13.55 -0.90 47 561 1,255 +292
30DEC25 225.00 P 16.80 16.80 16.39 16.39 -1.07 48 3 442 -2
30DEC25 230.00 P 0.00 0.00 0.00 18.99 -1.01 48 0 706 0
30DEC25 235.00 P 0.00 0.00 0.00 22.37 -1.29 48 0 1,367 0
30DEC25 240.00 P 0.00 0.00 0.00 25.85 -1.07 49 0 191 0
30DEC25 245.00 P 0.00 0.00 0.00 29.01 -1.96 48 0 45 0
30DEC25 250.00 P 0.00 0.00 0.00 32.84 -1.46 48 0 412 0
30DEC25 255.00 P 0.00 0.00 0.00 37.00 -0.03 49 0 55 0
30DEC25 260.00 P 0.00 0.00 0.00 41.35 -0.46 51 0 187 0
30DEC25 265.00 P 0.00 0.00 0.00 45.16 -2.65 49 0 2,765 0
30DEC25 270.00 P 0.00 0.00 0.00 50.65 +1.17 55 0 302 0
30DEC25 275.00 P 0.00 0.00 0.00 52.67 -2.67 42 0 559 0
30DEC25 280.00 P 60.08 60.08 60.08 59.00 -1.08 53 1 164 -1
30DEC25 285.00 P 0.00 0.00 0.00 62.78 -3.70 48 0 19 0
30DEC25 290.00 P 0.00 0.00 0.00 69.34 -0.32 60 0 12 0
30DEC25 295.00 P 0.00 0.00 0.00 73.57 -0.59 58 0 3 0
30DEC25 300.00 P 0.00 0.00 0.00 76.82 -2.46 42 0 21 0
30DEC25 310.00 P 0.00 0.00 0.00 88.20 -1.02 63 0 1 0
30DEC25 320.00 P 0.00 0.00 0.00 96.80 -2.70 0 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 107.35 -1.71 64 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 117.16 -1.44 65 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 127.35 -1.25 71 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 137.15 -2.05 72 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 147.65 -0.95 82 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 157.16 -1.44 79 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 167.68 -0.92 89 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 177.16 -1.88 85 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 187.16 -2.34 88 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 197.34 -1.26 94 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 206.80 -2.24 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 217.34 -1.26 99 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 227.11 -1.49 98 0 0 0
29JAN26 180.00 P 4.28 4.82 4.28 3.84 -0.44 48 16 644 +16
29JAN26 182.50 P 0.00 0.00 0.00 4.37 -0.44 48 0 434 0
29JAN26 185.00 P 0.00 0.00 0.00 4.89 -0.47 48 0 17 0
29JAN26 187.50 P 0.00 0.00 0.00 5.48 -0.57 48 0 15 0
29JAN26 190.00 P 6.00 6.00 6.00 6.16 -0.57 48 1 75 0
29JAN26 192.50 P 0.00 0.00 0.00 6.84 -0.58 48 0 75 0
29JAN26 195.00 P 0.00 0.00 0.00 7.53 -0.69 48 0 170 0
29JAN26 197.50 P 0.00 0.00 0.00 8.38 -0.63 48 0 919 0
29JAN26 200.00 P 8.60 10.30 8.60 9.12 -0.73 48 32 2,014 +1
29JAN26 205.00 P 0.00 0.00 0.00 11.05 -0.67 48 0 712 0
29JAN26 210.00 P 13.31 13.31 13.09 13.02 -0.82 48 22 2,063 0
29JAN26 215.00 P 0.00 0.00 0.00 15.21 -0.99 48 0 215 0
29JAN26 220.00 P 16.70 17.80 16.70 17.33 -1.00 47 51 272 -39
29JAN26 225.00 P 19.67 19.67 19.20 20.01 -1.16 47 30 517 +30
29JAN26 230.00 P 23.32 25.50 23.32 22.91 -1.30 48 18 422 +16
29JAN26 235.00 P 26.70 26.70 26.70 26.15 -0.67 48 1 189 -1
29JAN26 240.00 P 0.00 0.00 0.00 29.97 -1.34 50 0 96 0
29JAN26 245.00 P 0.00 0.00 0.00 32.37 -1.14 47 0 48 0
29JAN26 250.00 P 38.00 38.00 38.00 35.17 -2.83 45 40 1,753 -40
29JAN26 255.00 P 0.00 0.00 0.00 38.44 -3.18 44 0 465 0
29JAN26 260.00 P 0.00 0.00 0.00 44.84 -0.15 51 0 484 0
29JAN26 265.00 P 0.00 0.00 0.00 46.94 -1.39 46 0 317 0
29JAN26 270.00 P 0.00 0.00 0.00 52.21 +0.21 50 0 827 0
29JAN26 275.00 P 0.00 0.00 0.00 55.34 -3.27 46 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 60.91 -0.30 51 0 16 0
29JAN26 285.00 P 0.00 0.00 0.00 65.83 -0.86 53 0 205 0
29JAN26 290.00 P 0.00 0.00 0.00 69.34 -3.23 49 0 200 0
29JAN26 295.00 P 0.00 0.00 0.00 75.37 +1.21 56 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 78.39 -2.68 49 0 1 0
29JAN26 310.00 P 0.00 0.00 0.00 88.20 -2.47 52 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 99.77 -0.16 64 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 107.35 -1.77 53 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 117.16 -2.32 54 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 128.46 -1.46 67 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 137.15 -2.05 60 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 147.65 -0.95 68 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 157.16 -1.44 65 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 167.68 -1.40 73 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 177.16 -1.88 71 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 187.16 -2.34 73 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 197.34 -1.26 78 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 206.80 -2.24 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 217.34 -1.96 82 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 227.11 -2.19 81 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 236.80 -2.50 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 246.80 -1.80 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 257.15 -1.45 88 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 266.80 -1.80 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 276.80 -2.49 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 5.47 -0.40 47 0 5 0
26FEB26 182.50 P 0.00 0.00 0.00 6.05 -0.51 47 0 0 0
26FEB26 185.00 P 6.93 6.94 6.90 6.74 -0.42 47 66 213 +65
26FEB26 187.50 P 7.50 7.50 7.50 7.39 -0.31 47 50 81 +50
26FEB26 190.00 P 8.05 8.29 8.05 8.08 -0.37 47 65 150 +65
26FEB26 192.50 P 0.00 0.00 0.00 8.74 -0.64 47 0 1 0
26FEB26 195.00 P 0.00 0.00 0.00 9.42 -0.78 47 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 10.42 -0.49 47 0 148 0
26FEB26 200.00 P 11.67 11.67 11.37 11.04 -0.95 46 4 23 +1
26FEB26 205.00 P 0.00 0.00 0.00 13.18 -0.83 47 0 722 0
26FEB26 210.00 P 14.20 14.20 14.20 15.23 -1.01 47 8 76 +5
26FEB26 215.00 P 18.26 18.26 18.26 17.56 -1.06 47 15 135 +2
26FEB26 220.00 P 0.00 0.00 0.00 20.09 -1.13 47 0 146 0
26FEB26 225.00 P 22.00 23.36 22.00 22.58 -0.98 47 20 20 +19
26FEB26 230.00 P 0.00 0.00 0.00 25.77 -0.89 47 0 30 0
26FEB26 235.00 P 29.84 29.84 29.84 28.86 -0.94 48 15 45 +15
26FEB26 240.00 P 0.00 0.00 0.00 32.05 -1.80 48 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 35.78 -0.28 49 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 39.52 -0.29 49 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 41.16 -3.16 45 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 44.90 -2.22 45 0 1 0
26FEB26 265.00 P 0.00 0.00 0.00 50.85 -1.00 50 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 55.09 -1.15 51 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 56.61 -2.21 44 0 2 0
26FEB26 280.00 P 0.00 0.00 0.00 63.26 -1.93 51 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 66.93 -1.77 50 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 72.38 -0.19 53 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 76.60 -0.97 53 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 81.22 -0.57 54 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 89.95 -1.96 53 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 99.77 -0.16 56 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 109.15 -1.09 57 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 118.61 -1.07 57 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 128.46 -1.48 60 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 137.35 -1.85 55 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 147.65 -0.95 60 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 157.16 -1.44 58 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 167.68 -1.40 65 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 177.16 -1.88 63 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 187.16 -2.34 65 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 197.34 -1.26 69 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 206.80 -2.24 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 217.34 -1.96 73 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 227.11 -2.19 73 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 236.80 -2.50 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 246.80 -1.80 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 257.15 -1.45 79 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 266.80 -1.80 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 276.80 -2.49 0 0 0 0
30MAR26 180.00 P 8.52 8.52 8.04 8.40 -0.12 50 15 1,692 +13
30MAR26 182.50 P 0.00 0.00 0.00 9.07 -0.28 50 0 9 0
30MAR26 185.00 P 10.00 10.00 10.00 9.77 -0.15 50 10 441 +10
30MAR26 187.50 P 0.00 0.00 0.00 10.62 +0.05 50 0 235 0
30MAR26 190.00 P 10.90 10.90 10.90 11.46 +0.04 50 1 437 0
30MAR26 192.50 P 0.00 0.00 0.00 12.30 +0.05 50 0 120 0
30MAR26 195.00 P 0.00 0.00 0.00 13.15 +0.06 50 0 90 0
30MAR26 197.50 P 0.00 0.00 0.00 14.06 -0.02 50 0 163 0
30MAR26 200.00 P 14.88 15.40 14.88 15.09 -0.01 50 6 4,889 +6
30MAR26 205.00 P 0.00 0.00 0.00 17.15 -0.03 50 0 609 0
30MAR26 210.00 P 19.36 19.36 19.36 19.26 -0.13 50 15 345 0
30MAR26 215.00 P 22.71 22.71 22.71 21.70 -0.13 49 10 606 +10
30MAR26 220.00 P 25.50 25.50 25.50 24.15 -0.45 49 20 3,132 0
30MAR26 225.00 P 0.00 0.00 0.00 26.75 -0.68 49 0 1,388 0
30MAR26 230.00 P 0.00 0.00 0.00 29.74 -0.75 49 0 1,425 0
30MAR26 235.00 P 0.00 0.00 0.00 32.78 -0.84 50 0 1,027 0
30MAR26 240.00 P 0.00 0.00 0.00 36.00 -0.94 50 0 48 0
30MAR26 245.00 P 0.00 0.00 0.00 39.41 -0.66 50 0 16 0
30MAR26 250.00 P 0.00 0.00 0.00 42.97 -1.32 50 0 59 0
30MAR26 255.00 P 0.00 0.00 0.00 46.85 -0.64 51 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 49.32 -2.28 49 0 36 0
30MAR26 265.00 P 0.00 0.00 0.00 52.42 -3.29 48 0 17 0
30MAR26 270.00 P 0.00 0.00 0.00 57.95 -2.11 51 0 2 0
30MAR26 275.00 P 0.00 0.00 0.00 62.60 +0.29 53 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 64.16 -3.02 48 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 68.69 -3.16 49 0 18 0
30MAR26 290.00 P 0.00 0.00 0.00 74.61 -1.08 53 0 285 0
30MAR26 295.00 P 0.00 0.00 0.00 80.13 +0.07 56 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 82.18 -2.27 51 0 15 0
30MAR26 310.00 P 0.00 0.00 0.00 90.96 -2.53 51 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 99.77 -1.93 50 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 110.52 -0.33 56 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 118.79 -2.02 53 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 128.46 -1.60 54 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 138.08 -1.57 55 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 147.81 -2.15 56 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 157.63 -0.99 57 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 167.68 -1.40 59 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 177.35 -1.69 59 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 187.34 -2.16 61 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 197.34 -1.26 63 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 206.80 -2.24 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 217.34 -1.96 67 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 227.11 -2.19 66 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 13.42 +0.27 48 0 2,169 0
29JUN26 182.50 P 0.00 0.00 0.00 14.28 +0.34 48 0 115 0
29JUN26 185.00 P 0.00 0.00 0.00 15.14 +0.30 48 0 1 0
29JUN26 187.50 P 0.00 0.00 0.00 16.00 +0.32 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 17.01 +0.27 48 0 19 0
29JUN26 192.50 P 0.00 0.00 0.00 18.05 +0.51 48 0 2,306 0
29JUN26 195.00 P 0.00 0.00 0.00 19.09 +0.54 48 0 34 0
29JUN26 197.50 P 19.10 19.10 19.10 20.13 +0.42 48 1 30 0
29JUN26 200.00 P 20.83 20.83 20.83 21.18 +0.35 48 2 4,397 -2
29JUN26 205.00 P 0.00 0.00 0.00 23.39 +0.29 48 0 23 0
29JUN26 210.00 P 0.00 0.00 0.00 25.85 +0.24 48 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 28.31 +0.09 48 0 118 0
29JUN26 220.00 P 30.14 30.94 30.14 30.79 +0.04 48 1,080 1,236 +1,080
29JUN26 225.00 P 0.00 0.00 0.00 33.61 +0.03 48 0 126 0
29JUN26 230.00 P 0.00 0.00 0.00 36.44 -0.27 48 0 121 0
29JUN26 235.00 P 0.00 0.00 0.00 39.46 -0.47 48 0 46 0
29JUN26 240.00 P 43.17 43.17 42.34 42.34 -1.04 47 45 84 +45
29JUN26 245.00 P 45.90 45.90 45.48 45.72 -0.69 48 30 37 +30
29JUN26 250.00 P 48.29 48.29 48.29 49.04 +0.21 48 15 52 +15
29JUN26 255.00 P 0.00 0.00 0.00 52.66 -1.24 48 0 15 0
29JUN26 260.00 P 0.00 0.00 0.00 55.20 -2.18 47 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 60.16 -1.23 49 0 3 0
29JUN26 270.00 P 0.00 0.00 0.00 63.70 -1.36 49 0 8 0
29JUN26 275.00 P 0.00 0.00 0.00 65.83 -2.67 46 0 20 0
29JUN26 280.00 P 0.00 0.00 0.00 70.20 -2.35 47 0 12 0
29JUN26 285.00 P 0.00 0.00 0.00 75.91 +0.52 50 0 91 0
29JUN26 290.00 P 0.00 0.00 0.00 79.60 +0.06 50 0 662 0
29JUN26 295.00 P 0.00 0.00 0.00 84.16 -1.07 51 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 87.84 -1.42 50 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 95.97 -1.77 50 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 104.52 -1.97 50 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 113.20 -1.87 50 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 121.74 -2.29 50 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 130.90 -2.10 50 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 140.05 -1.96 51 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 150.39 -1.24 54 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 159.85 -1.04 54 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 169.22 -1.39 54 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 177.84 -2.19 51 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 187.55 -2.20 52 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 197.34 -1.87 52 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 207.18 -2.38 53 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 217.34 -1.96 55 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 227.11 -2.19 56 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 16.71 -1.29 47 0 1,475 0
29SEP26 182.50 P 17.87 18.00 17.87 17.98 -1.01 47 4 28 +4
29SEP26 185.00 P 0.00 0.00 0.00 19.02 -1.03 48 0 77 0
29SEP26 187.50 P 0.00 0.00 0.00 20.15 -0.96 48 0 101 0
29SEP26 190.00 P 0.00 0.00 0.00 20.95 -1.23 47 0 34 0
29SEP26 192.50 P 0.00 0.00 0.00 22.01 -1.24 47 0 13 0
29SEP26 195.00 P 0.00 0.00 0.00 23.11 -1.21 47 0 54 0
29SEP26 197.50 P 0.00 0.00 0.00 24.16 -1.23 47 0 115 0
29SEP26 200.00 P 0.00 0.00 0.00 25.41 -1.15 47 0 184 0
29SEP26 205.00 P 0.00 0.00 0.00 27.71 -1.36 47 0 1,406 0
29SEP26 210.00 P 0.00 0.00 0.00 30.26 -1.71 47 0 64 0
29SEP26 215.00 P 0.00 0.00 0.00 33.05 -1.06 47 0 79 0
29SEP26 220.00 P 0.00 0.00 0.00 35.70 -1.07 47 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 38.83 -0.82 48 0 43 0
29SEP26 230.00 P 0.00 0.00 0.00 41.81 -0.73 48 0 109 0
29SEP26 235.00 P 0.00 0.00 0.00 44.89 -0.80 48 0 55 0
29SEP26 240.00 P 0.00 0.00 0.00 48.08 -0.83 48 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 51.34 -0.88 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 54.77 -0.84 48 0 19 0
29SEP26 255.00 P 0.00 0.00 0.00 58.21 -0.88 48 0 2 0
29SEP26 260.00 P 0.00 0.00 0.00 61.51 -1.05 48 0 16 0
29SEP26 265.00 P 0.00 0.00 0.00 64.13 -2.62 47 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 69.58 -0.85 49 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 72.30 -0.94 48 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 77.10 -0.78 50 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 80.96 +0.69 50 0 90 0
29SEP26 290.00 P 0.00 0.00 0.00 83.18 -2.37 48 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 87.41 -2.68 48 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 91.77 -1.92 49 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 101.76 +0.92 51 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 109.78 -1.43 51 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 118.56 -1.07 52 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 126.22 -0.75 51 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 136.15 -1.25 53 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 144.77 -1.57 53 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 151.73 -2.32 50 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 159.87 -2.22 48 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 170.04 -2.31 50 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 178.98 -2.32 49 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 188.01 -2.12 48 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 197.60 -2.02 48 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 207.28 -2.28 48 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 217.34 -1.96 49 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 227.11 -2.19 50 0 0 0
TOTAL PUT 6,240 96,668 +2,879
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$ 21.16
27NOV25 12.00 C 0.00 0.00 0.00 9.18 +0.10 91 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 8.68 +0.10 79 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 8.26 +0.18 135 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 7.67 +0.09 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 7.18 +0.10 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 6.70 +0.12 84 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 6.18 +0.10 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 5.68 +0.09 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 5.19 +0.05 55 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 4.69 +0.06 48 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 4.18 -0.04 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 3.69 -0.02 36 0 75 0
27NOV25 18.00 C 0.00 0.00 0.00 3.24 +0.16 49 0 60 0
27NOV25 18.50 C 2.70 2.70 2.70 2.76 +0.17 46 5 396 -5
27NOV25 19.00 C 0.00 0.00 0.00 2.32 +0.15 46 0 522 0
27NOV25 19.50 C 0.00 0.00 0.00 1.86 +0.08 42 0 428 0
27NOV25 20.00 C 0.00 0.00 0.00 1.41 +0.01 37 0 276 0
27NOV25 21.00 C 0.75 0.75 0.70 0.76 -0.01 37 10 2,357 +5
27NOV25 22.00 C 0.34 0.35 0.30 0.36 -0.02 38 18 3,730 +4
27NOV25 23.00 C 0.14 0.14 0.14 0.15 -0.03 39 61 1,629 -15
27NOV25 24.00 C 0.04 0.04 0.04 0.05 -0.02 38 25 700 +25
27NOV25 25.00 C 0.03 0.03 0.03 0.03 0.00 43 3 463 -3
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 44 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 57 0 108 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 356 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 12.66 +0.06 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 12.46 +0.11 95 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 12.20 -0.02 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 11.92 +0.07 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 11.68 +0.07 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.46 -0.03 77 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.16 +0.09 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.68 +0.07 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.17 +0.06 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.68 +0.06 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.18 +0.06 0 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 8.69 +0.11 0 0 32 0
30DEC25 13.00 C 0.00 0.00 0.00 8.26 +0.17 68 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.70 +0.07 0 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 7.27 +0.19 60 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.73 +0.12 35 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 6.22 +0.07 0 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 5.85 +0.02 58 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 5.42 +0.28 59 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.79 +0.02 40 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 4.40 +0.11 47 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 3.85 +0.14 38 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 3.42 +0.18 39 0 232 0
30DEC25 18.50 C 0.00 0.00 0.00 2.97 +0.14 37 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 2.56 -0.04 37 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 2.19 -0.02 37 0 436 0
30DEC25 20.00 C 0.00 0.00 0.00 1.81 +0.04 35 0 454 0
30DEC25 21.00 C 0.00 0.00 0.00 1.22 -0.01 35 0 1,604 0
30DEC25 22.00 C 0.76 0.76 0.70 0.80 0.00 35 51 3,393 +10
30DEC25 23.00 C 0.50 0.50 0.50 0.50 -0.02 36 42 1,579 0
30DEC25 24.00 C 0.25 0.25 0.25 0.31 -0.02 37 10 361 +10
30DEC25 25.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 445 0
30DEC25 26.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 9.26 -0.09 50 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.77 +0.13 50 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.26 -0.06 33 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.77 +0.10 39 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.30 +0.01 45 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.80 +0.12 41 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.47 +0.32 56 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.85 +0.02 41 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.42 +0.18 44 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.93 +0.11 40 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.50 +0.17 41 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.06 +0.23 40 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 3.59 +0.09 37 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 3.21 +0.12 37 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 2.86 +0.19 38 0 447 0
29JAN26 19.50 C 0.00 0.00 0.00 2.45 +0.03 36 0 1,411 0
29JAN26 20.00 C 0.00 0.00 0.00 2.11 +0.01 35 0 86 0
29JAN26 21.00 C 0.00 0.00 0.00 1.56 0.00 35 0 223 0
29JAN26 22.00 C 0.00 0.00 0.00 1.11 -0.01 35 0 307 0
29JAN26 23.00 C 0.00 0.00 0.00 0.78 0.00 35 0 76 0
29JAN26 24.00 C 0.00 0.00 0.00 0.56 +0.01 36 0 155 0
29JAN26 25.00 C 0.40 0.40 0.40 0.37 -0.01 36 15 374 +15
29JAN26 26.00 C 0.00 0.00 0.00 0.24 0.00 36 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.06 0.00 36 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.04 0.00 37 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 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 7.77 -0.03 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.39 +0.10 46 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.96 +0.28 49 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.47 +0.25 46 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.08 +0.10 48 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.47 +0.22 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.06 +0.16 40 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.57 -0.04 36 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.06 +0.07 32 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.64 +0.02 32 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.44 +0.24 38 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.01 -0.02 36 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.66 +0.06 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.35 +0.01 35 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 1.80 0.00 35 0 35 0
26FEB26 22.00 C 0.00 0.00 0.00 1.36 0.00 35 0 60 0
26FEB26 23.00 C 0.00 0.00 0.00 1.00 -0.04 35 0 110 0
26FEB26 24.00 C 0.00 0.00 0.00 0.76 +0.01 36 0 38 0
26FEB26 25.00 C 0.00 0.00 0.00 0.54 -0.02 36 0 71 0
26FEB26 26.00 C 0.00 0.00 0.00 0.37 -0.05 35 0 15 0
26FEB26 27.00 C 0.00 0.00 0.00 0.26 -0.05 35 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.17 -0.06 35 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.11 -0.06 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 12.77 +0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.61 +0.15 78 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.20 -0.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.16 +0.27 80 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 11.77 -0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.61 +0.06 68 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.21 +0.09 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 10.77 -0.05 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.34 +0.04 51 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 9.86 +0.23 51 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.30 -0.05 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.90 +0.10 49 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 8.39 +0.06 43 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 7.85 -0.06 31 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 7.51 +0.05 47 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 7.09 +0.09 48 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 6.61 +0.10 46 0 256 0
30MAR26 15.50 C 0.00 0.00 0.00 6.08 -0.03 40 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 5.58 +0.07 37 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 5.14 +0.10 36 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 4.70 0.00 35 0 43 0
30MAR26 17.50 C 0.00 0.00 0.00 4.28 +0.01 35 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 3.95 +0.02 36 0 247 0
30MAR26 18.50 C 0.00 0.00 0.00 3.59 0.00 36 0 232 0
30MAR26 19.00 C 3.18 3.18 3.18 3.23 +0.01 36 1 393 -1
30MAR26 19.50 C 0.00 0.00 0.00 3.02 +0.12 38 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 2.59 +0.03 35 0 322 0
30MAR26 21.00 C 0.00 0.00 0.00 2.05 +0.02 35 0 362 0
30MAR26 22.00 C 1.59 1.60 1.59 1.62 +0.03 35 166 356 +46
30MAR26 23.00 C 0.00 0.00 0.00 1.26 +0.02 35 0 346 0
30MAR26 24.00 C 0.00 0.00 0.00 0.98 +0.02 36 0 278 0
30MAR26 25.00 C 0.00 0.00 0.00 0.77 +0.01 36 0 262 0
30MAR26 26.00 C 0.00 0.00 0.00 0.60 +0.01 37 0 68 0
30MAR26 27.00 C 0.00 0.00 0.00 0.46 0.00 37 0 245 0
30MAR26 28.00 C 0.00 0.00 0.00 0.35 0.00 37 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.27 0.00 38 0 253 0
30MAR26 30.00 C 0.00 0.00 0.00 0.20 0.00 38 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.12 0.00 38 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.85 0.00 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.62 +0.04 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.38 +0.02 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.90 +0.07 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.38 +0.06 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.95 +0.06 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.47 +0.06 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.98 +0.08 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.55 +0.08 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.05 +0.12 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.59 +0.03 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.13 +0.07 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.71 +0.08 38 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 6.28 +0.08 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.80 0.00 35 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 5.44 +0.12 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.05 +0.04 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.66 +0.02 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.30 +0.06 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.91 0.00 34 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.64 +0.04 35 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 3.29 -0.02 34 0 183 0
29JUN26 20.00 C 0.00 0.00 0.00 3.06 +0.04 35 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 2.56 +0.04 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 2.12 +0.02 35 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 1.77 +0.03 35 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 1.46 +0.02 35 0 859 0
29JUN26 25.00 C 0.00 0.00 0.00 1.22 +0.02 36 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 1.01 +0.02 36 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 0.84 +0.02 36 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 0.69 0.00 37 0 55 0
29JUN26 29.00 C 0.00 0.00 0.00 0.59 +0.02 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.48 0.00 37 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.40 0.00 38 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.33 0.00 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.27 -0.01 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.47 +0.03 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.98 +0.01 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.55 +0.03 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.07 -0.01 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.59 -0.04 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.19 +0.05 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.71 -0.02 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.28 -0.04 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.89 -0.03 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.49 -0.05 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.22 +0.04 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.84 0.00 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.52 0.00 33 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 4.19 -0.02 33 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.91 +0.04 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.68 +0.06 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 3.40 +0.05 34 0 6 0
29SEP26 21.00 C 2.95 2.95 2.95 2.95 +0.06 34 3 5 +3
29SEP26 22.00 C 0.00 0.00 0.00 2.56 +0.07 35 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 2.23 +0.06 35 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 1.93 +0.05 36 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 1.69 +0.05 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.47 +0.05 36 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.29 +0.05 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.12 +0.04 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.00 +0.05 38 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.87 +0.04 38 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.78 +0.04 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.69 +0.04 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.61 +0.04 39 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.55 +0.04 40 0 0 0
TOTAL CALL 410 36,641 +94
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 105 0 26 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 250 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 303 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 234 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 240 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 213 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 396 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 232 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,055 0
27NOV25 17.50 P 0.04 0.04 0.04 0.02 0.00 47 15 307 0
27NOV25 18.00 P 0.06 0.06 0.06 0.04 0.00 47 20 1,011 -15
27NOV25 18.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 452 0
27NOV25 19.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 4,531 0
27NOV25 19.50 P 0.18 0.18 0.18 0.16 -0.03 41 60 560 0
27NOV25 20.00 P 0.30 0.31 0.30 0.26 -0.04 40 6 3,701 +6
27NOV25 21.00 P 0.73 0.73 0.73 0.60 -0.08 39 10 1,624 0
27NOV25 22.00 P 0.00 0.00 0.00 1.20 -0.07 40 0 609 0
27NOV25 23.00 P 0.00 0.00 0.00 1.99 -0.08 41 0 133 0
27NOV25 24.00 P 0.00 0.00 0.00 2.90 -0.05 44 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 3.84 -0.16 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 4.85 -0.17 51 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 5.86 -0.17 62 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 6.84 -0.21 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 7.89 -0.15 86 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 8.89 -0.14 93 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 9.85 -0.18 86 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 10.84 -0.10 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 11.89 -0.14 113 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 12.89 -0.11 119 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 926 0
30DEC25 15.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 313 0
30DEC25 16.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 314 0
30DEC25 17.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 422 0
30DEC25 17.50 P 0.00 0.00 0.00 0.11 -0.03 39 0 315 0
30DEC25 18.00 P 0.20 0.20 0.20 0.16 -0.03 38 4 563 0
30DEC25 18.50 P 0.00 0.00 0.00 0.23 -0.03 38 0 247 0
30DEC25 19.00 P 0.00 0.00 0.00 0.31 -0.05 37 0 205 0
30DEC25 19.50 P 0.00 0.00 0.00 0.44 -0.04 37 0 842 0
30DEC25 20.00 P 0.00 0.00 0.00 0.59 -0.06 36 0 470 0
30DEC25 21.00 P 1.06 1.06 1.06 1.00 -0.06 36 2 450 0
30DEC25 22.00 P 0.00 0.00 0.00 1.57 -0.07 36 0 269 0
30DEC25 23.00 P 0.00 0.00 0.00 2.28 -0.11 37 0 42 0
30DEC25 24.00 P 0.00 0.00 0.00 2.98 -0.28 32 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 3.84 -0.32 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.90 -0.14 39 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.90 -0.13 45 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.05 0.00 61 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.08 +0.04 69 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.90 -0.25 59 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.89 -0.15 62 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.89 -0.15 66 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.89 -0.15 70 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.89 -0.11 74 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.02 +0.01 42 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 445 0
29JAN26 15.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 45 0
29JAN26 16.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.12 +0.02 39 0 38 0
29JAN26 17.00 P 0.00 0.00 0.00 0.17 +0.02 38 0 338 0
29JAN26 17.50 P 0.00 0.00 0.00 0.23 +0.02 38 0 393 0
29JAN26 18.00 P 0.35 0.35 0.35 0.32 +0.02 38 15 244 +15
29JAN26 18.50 P 0.00 0.00 0.00 0.40 -0.02 37 0 75 0
29JAN26 19.00 P 0.00 0.00 0.00 0.52 -0.03 37 0 717 0
29JAN26 19.50 P 0.00 0.00 0.00 0.67 -0.04 36 0 470 0
29JAN26 20.00 P 0.00 0.00 0.00 0.84 -0.07 36 0 81 0
29JAN26 21.00 P 0.00 0.00 0.00 1.27 -0.10 36 0 73 0
29JAN26 22.00 P 0.00 0.00 0.00 1.83 -0.07 36 0 73 0
29JAN26 23.00 P 0.00 0.00 0.00 2.51 -0.07 36 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 3.20 -0.06 35 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.07 -0.22 36 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.01 -0.19 39 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.95 -0.08 40 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.05 -0.07 50 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.08 +0.02 56 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.92 -0.23 51 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.89 -0.15 52 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.89 -0.15 55 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.95 -0.09 63 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.89 -0.11 61 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.12 0.00 37 0 3 0
26FEB26 16.50 P 0.00 0.00 0.00 0.17 -0.01 36 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.32 -0.01 36 0 15 0
26FEB26 18.00 P 0.00 0.00 0.00 0.42 -0.02 36 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 0.55 -0.02 37 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 0.68 -0.04 36 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 0.85 -0.03 36 0 120 0
26FEB26 20.00 P 0.00 0.00 0.00 1.03 -0.05 36 0 930 0
26FEB26 21.00 P 1.51 1.51 1.51 1.51 -0.02 37 100 115 +100
26FEB26 22.00 P 0.00 0.00 0.00 2.05 -0.04 36 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.69 -0.07 36 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.37 -0.25 35 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.18 -0.11 35 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.01 -0.28 34 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.95 -0.15 36 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.05 -0.07 44 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.08 +0.02 49 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.92 -0.23 45 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.09 +0.02 57 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.89 -0.15 49 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.95 -0.09 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 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 55 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 52 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 39 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 0.00 40 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 0.10 +0.01 39 0 1,114 0
30MAR26 15.00 P 0.00 0.00 0.00 0.13 0.00 39 0 436 0
30MAR26 15.50 P 0.00 0.00 0.00 0.17 0.00 38 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.23 0.00 38 0 253 0
30MAR26 16.50 P 0.00 0.00 0.00 0.30 0.00 38 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.38 -0.01 38 0 40 0
30MAR26 17.50 P 0.00 0.00 0.00 0.47 -0.01 37 0 253 0
30MAR26 18.00 P 0.00 0.00 0.00 0.57 -0.02 37 0 31 0
30MAR26 18.50 P 0.00 0.00 0.00 0.69 -0.02 36 0 240 0
30MAR26 19.00 P 0.00 0.00 0.00 0.85 -0.01 36 0 83 0
30MAR26 19.50 P 0.00 0.00 0.00 1.01 -0.02 36 0 581 0
30MAR26 20.00 P 0.00 0.00 0.00 1.20 -0.03 36 0 248 0
30MAR26 21.00 P 0.00 0.00 0.00 1.67 -0.04 36 0 60 0
30MAR26 22.00 P 0.00 0.00 0.00 2.23 -0.05 36 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 2.87 -0.05 36 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 3.60 -0.02 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.33 -0.19 36 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.25 -0.13 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.12 +0.02 39 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 7.05 -0.16 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.08 +0.02 45 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.92 -0.23 41 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.09 +0.02 52 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.89 -0.15 45 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.95 -0.09 51 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.91 -0.12 51 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 40 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 400 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 0.00 35 0 48 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 33 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 0.19 -0.01 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.25 -0.02 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.33 -0.01 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.42 -0.02 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.52 -0.02 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.65 -0.02 36 0 81 0
29JUN26 17.50 P 0.00 0.00 0.00 0.78 -0.03 36 0 77 0
29JUN26 18.00 P 0.00 0.00 0.00 0.94 -0.04 36 0 992 0
29JUN26 18.50 P 0.00 0.00 0.00 1.11 -0.04 36 0 33 0
29JUN26 19.00 P 0.00 0.00 0.00 1.30 -0.03 36 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 1.50 -0.04 36 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.72 -0.03 36 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.21 -0.03 36 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 2.79 -0.03 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.43 -0.03 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.09 -0.12 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.87 -0.10 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.55 -0.13 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.50 +0.01 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.25 -0.08 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.23 +0.02 39 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.09 -0.06 39 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.09 +0.02 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.99 -0.05 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.95 -0.09 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.92 -0.11 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.24 -0.01 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.31 -0.02 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 -0.02 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.50 -0.02 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.60 -0.02 35 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.74 -0.02 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.88 -0.02 35 0 73 0
29SEP26 17.50 P 0.00 0.00 0.00 1.04 -0.03 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.22 -0.03 35 0 60 0
29SEP26 18.50 P 0.00 0.00 0.00 1.41 -0.04 35 0 85 0
29SEP26 19.00 P 0.00 0.00 0.00 1.63 -0.03 36 0 16 0
29SEP26 19.50 P 0.00 0.00 0.00 1.85 -0.03 36 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.10 -0.04 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.63 -0.04 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.22 -0.04 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.89 -0.04 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.59 -0.04 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.35 +0.03 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.08 0.00 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.94 +0.04 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.75 +0.02 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.60 +0.02 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.37 -0.03 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.31 +0.05 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.16 -0.05 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.06 -0.07 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.04 +0.01 42 0 0 0
TOTAL PUT 232 44,125 +106
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$ 6.87
27NOV25 4.80 C 0.00 0.00 0.00 2.08 -0.09 72 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.98 -0.10 68 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.88 -0.11 63 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.63 -0.10 53 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.38 -0.09 44 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.12 -0.12 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.91 -0.11 50 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.69 -0.06 48 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.49 -0.09 45 0 10 0
27NOV25 6.75 C 0.00 0.00 0.00 0.34 -0.06 47 0 2 0
27NOV25 7.00 C 0.00 0.00 0.00 0.23 -0.04 49 0 43 0
27NOV25 7.25 C 0.12 0.12 0.12 0.14 -0.04 48 2 198 0
27NOV25 7.50 C 0.09 0.09 0.08 0.08 -0.03 48 6 140 +3
27NOV25 7.75 C 0.06 0.06 0.06 0.05 -0.02 50 2 74 0
27NOV25 8.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 152 0
27NOV25 8.25 C 0.00 0.00 0.00 0.02 0.00 54 0 158 0
27NOV25 8.50 C 0.01 0.01 0.01 0.01 0.00 53 20 107 -14
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 286 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 41 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 129 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 90 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 193 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 138 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30DEC25 1.95 C 0.00 0.00 0.00 4.96 -0.06 187 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.88 -0.08 111 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.78 -0.09 84 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.68 -0.09 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.59 -0.08 135 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.48 -0.08 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.39 -0.08 123 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.30 -0.07 133 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.18 -0.09 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.08 -0.09 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.98 -0.09 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.89 -0.09 98 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.78 -0.10 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.68 -0.09 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.59 -0.08 84 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.49 -0.13 80 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.39 -0.09 76 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.30 -0.10 88 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.20 -0.10 84 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.09 -0.09 63 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.97 -0.11 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.90 -0.06 73 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.78 -0.10 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.69 -0.13 37 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.60 -0.09 63 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.50 -0.09 60 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.40 -0.06 57 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.29 -0.10 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.19 -0.11 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.10 -0.13 48 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 2.00 -0.11 45 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.90 -0.09 42 0 117 0
30DEC25 5.25 C 0.00 0.00 0.00 1.66 -0.13 42 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.39 -0.15 0 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.18 -0.08 36 0 30 0
30DEC25 6.00 C 1.06 1.06 1.06 0.98 -0.08 39 7 35 +7
30DEC25 6.25 C 0.00 0.00 0.00 0.80 -0.07 41 0 42 0
30DEC25 6.50 C 0.00 0.00 0.00 0.65 -0.08 43 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.51 -0.07 43 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.39 -0.06 43 0 91 0
30DEC25 7.25 C 0.00 0.00 0.00 0.30 -0.06 43 0 1 0
30DEC25 7.50 C 0.26 0.26 0.23 0.23 -0.04 44 19 27 +7
30DEC25 7.75 C 0.00 0.00 0.00 0.17 -0.03 44 0 120 0
30DEC25 8.00 C 0.15 0.15 0.13 0.12 -0.03 44 20 124 +18
30DEC25 8.25 C 0.00 0.00 0.00 0.09 -0.02 45 0 159 0
30DEC25 8.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 263 0
30DEC25 8.75 C 0.00 0.00 0.00 0.04 -0.02 44 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 157 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 2.14 -0.09 50 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.04 -0.10 47 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.94 -0.12 45 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.72 -0.07 46 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.47 -0.12 39 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.29 -0.13 43 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.10 -0.13 43 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.91 -0.07 41 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.78 -0.08 44 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.64 -0.08 43 0 200 0
29JAN26 7.00 C 0.00 0.00 0.00 0.53 -0.06 44 0 206 0
29JAN26 7.25 C 0.00 0.00 0.00 0.44 -0.05 45 0 16 0
29JAN26 7.50 C 0.00 0.00 0.00 0.36 -0.04 45 0 0 0
29JAN26 7.75 C 0.32 0.32 0.32 0.29 -0.04 45 15 15 +15
29JAN26 8.00 C 0.26 0.26 0.26 0.23 -0.03 45 1 17 -1
29JAN26 8.25 C 0.00 0.00 0.00 0.18 -0.03 45 0 31 0
29JAN26 8.50 C 0.00 0.00 0.00 0.14 -0.03 45 0 56 0
29JAN26 8.75 C 0.00 0.00 0.00 0.11 -0.02 45 0 16 0
29JAN26 9.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.07 -0.01 46 0 7 0
29JAN26 9.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 108 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 45 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 2.18 -0.08 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.09 -0.05 49 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.98 -0.12 45 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.76 -0.06 44 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.56 -0.06 44 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.37 -0.10 44 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.15 -0.14 41 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.99 -0.12 41 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.87 -0.08 43 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.74 -0.07 43 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.62 -0.07 43 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.53 -0.06 44 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.45 -0.05 44 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.37 -0.05 44 0 0 0
26FEB26 8.00 C 0.31 0.31 0.31 0.31 -0.05 44 15 15 +15
26FEB26 8.25 C 0.26 0.26 0.26 0.25 -0.05 44 15 15 +15
26FEB26 8.50 C 0.00 0.00 0.00 0.21 -0.04 45 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.17 -0.03 44 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.11 -0.03 44 0 55 0
30MAR26 2.30 C 0.00 0.00 0.00 4.60 -0.09 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.50 -0.09 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.40 -0.09 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.30 -0.10 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.21 -0.09 62 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.11 -0.09 57 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.01 -0.09 50 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.91 -0.09 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.81 -0.09 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.71 -0.09 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.62 -0.09 52 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.52 -0.10 49 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.42 -0.09 45 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.35 -0.05 61 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.20 -0.13 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.10 -0.12 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.06 -0.06 57 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.91 -0.12 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.85 -0.08 48 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.78 -0.07 54 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.66 -0.09 47 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.58 -0.08 50 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.45 -0.09 39 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.36 -0.12 40 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.32 -0.07 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.22 -0.08 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.10 -0.10 42 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 2.04 -0.08 46 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.80 -0.11 42 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.60 -0.11 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.44 -0.08 44 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.30 -0.09 46 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.11 -0.07 43 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.97 -0.06 44 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.84 -0.06 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.73 -0.05 44 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.63 -0.03 44 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.54 -0.05 44 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.47 -0.05 44 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.39 -0.04 44 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.34 -0.04 44 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.29 -0.02 44 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.24 -0.03 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.21 -0.02 45 0 8 0
30MAR26 9.25 C 0.00 0.00 0.00 0.17 -0.02 44 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.12 -0.02 44 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 0.00 46 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 3.46 -0.12 46 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.35 -0.12 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.27 -0.11 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.17 -0.07 42 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.08 -0.08 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.99 -0.11 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.91 -0.11 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.81 -0.12 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.72 -0.12 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.64 -0.07 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.55 -0.08 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.46 -0.07 43 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.38 -0.07 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.29 -0.11 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.21 -0.08 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.13 -0.07 42 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.98 -0.06 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.78 -0.06 44 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.59 -0.08 42 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.43 -0.07 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.28 -0.09 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.16 -0.04 42 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 1.04 -0.04 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.92 -0.05 42 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.83 -0.05 43 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.74 -0.04 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.66 -0.05 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.58 -0.06 43 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.51 -0.06 42 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.45 -0.06 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.40 -0.05 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.35 -0.05 43 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.31 -0.04 42 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.27 -0.04 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 -0.10 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.31 -0.08 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.22 -0.08 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.05 -0.07 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.89 -0.05 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.72 -0.07 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.58 -0.06 42 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.45 -0.05 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.32 -0.05 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.19 -0.06 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.10 -0.05 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.00 -0.04 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.91 -0.04 42 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.83 -0.05 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.76 -0.06 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.70 -0.03 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.63 -0.03 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.57 -0.03 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.53 -0.03 43 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.48 -0.03 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.43 -0.03 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.36 -0.02 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
TOTAL CALL 122 5,737 +65
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 68 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
27NOV25 5.75 P 0.00 0.00 0.00 0.02 +0.01 55 0 34 0
27NOV25 6.00 P 0.00 0.00 0.00 0.03 0.00 49 0 96 0
27NOV25 6.25 P 0.06 0.06 0.06 0.06 +0.01 48 5 221 +5
27NOV25 6.50 P 0.00 0.00 0.00 0.12 +0.02 48 0 199 0
27NOV25 6.75 P 0.00 0.00 0.00 0.22 +0.04 49 0 97 0
27NOV25 7.00 P 0.00 0.00 0.00 0.35 +0.04 49 0 145 0
27NOV25 7.25 P 0.00 0.00 0.00 0.53 +0.06 52 0 300 0
27NOV25 7.50 P 0.00 0.00 0.00 0.73 +0.11 55 0 228 0
27NOV25 7.75 P 0.00 0.00 0.00 0.95 +0.08 58 0 179 0
27NOV25 8.00 P 0.00 0.00 0.00 1.17 +0.09 58 0 178 0
27NOV25 8.25 P 0.00 0.00 0.00 1.43 +0.12 70 0 72 0
27NOV25 8.50 P 0.00 0.00 0.00 1.65 +0.09 65 0 120 0
27NOV25 8.75 P 0.00 0.00 0.00 1.94 +0.10 89 0 223 0
27NOV25 9.00 P 0.00 0.00 0.00 2.16 +0.11 84 0 8 -27
27NOV25 9.25 P 0.00 0.00 0.00 2.39 +0.07 77 0 14 -10
27NOV25 9.50 P 0.00 0.00 0.00 2.69 +0.13 111 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.95 +0.15 121 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 3.14 +0.05 93 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 3.70 +0.16 139 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 4.20 +0.16 150 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 4.69 +0.10 156 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 5.19 +0.15 166 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 5.66 +0.12 157 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 98 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 91 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 84 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 66 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 61 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 0.00 45 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.04 0.00 45 0 42 0
30DEC25 5.75 P 0.00 0.00 0.00 0.07 0.00 44 0 39 0
30DEC25 6.00 P 0.11 0.11 0.11 0.11 +0.01 44 2 201 +1
30DEC25 6.25 P 0.19 0.19 0.17 0.18 +0.02 44 2 201 -1
30DEC25 6.50 P 0.00 0.00 0.00 0.27 +0.03 45 0 96 0
30DEC25 6.75 P 0.00 0.00 0.00 0.37 +0.03 44 0 762 0
30DEC25 7.00 P 0.00 0.00 0.00 0.51 +0.04 45 0 191 0
30DEC25 7.25 P 0.00 0.00 0.00 0.66 +0.04 44 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.85 +0.05 46 0 102 0
30DEC25 7.75 P 0.00 0.00 0.00 1.05 +0.12 48 0 166 0
30DEC25 8.00 P 0.00 0.00 0.00 1.26 +0.11 49 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.48 +0.10 51 0 120 0
30DEC25 8.50 P 0.00 0.00 0.00 1.71 +0.08 53 0 136 0
30DEC25 8.75 P 0.00 0.00 0.00 1.94 +0.07 54 0 132 0
30DEC25 9.00 P 0.00 0.00 0.00 2.20 +0.09 60 0 37 0
30DEC25 9.25 P 0.00 0.00 0.00 2.45 +0.10 64 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.69 +0.09 66 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.95 +0.09 72 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.19 +0.10 74 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.70 +0.16 83 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.20 +0.16 90 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.69 +0.10 93 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.19 +0.15 99 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.70 +0.15 107 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JAN26 5.00 P 0.03 0.03 0.03 0.04 +0.01 47 1 3 +1
29JAN26 5.25 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.14 +0.01 45 0 16 0
29JAN26 6.00 P 0.00 0.00 0.00 0.20 +0.02 45 0 42 0
29JAN26 6.25 P 0.00 0.00 0.00 0.28 +0.03 45 0 49 0
29JAN26 6.50 P 0.00 0.00 0.00 0.38 +0.03 45 0 25 0
29JAN26 6.75 P 0.00 0.00 0.00 0.48 +0.03 44 0 200 0
29JAN26 7.00 P 0.00 0.00 0.00 0.62 +0.03 44 0 297 0
29JAN26 7.25 P 0.00 0.00 0.00 0.78 +0.04 45 0 16 0
29JAN26 7.50 P 0.00 0.00 0.00 0.96 +0.08 47 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.14 +0.08 47 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.31 +0.05 45 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.55 +0.10 49 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.75 +0.05 48 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.98 +0.10 49 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.20 +0.09 49 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.45 +0.10 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.69 +0.09 54 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.95 +0.09 59 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.19 +0.10 60 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.70 +0.13 68 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.20 +0.16 73 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.69 +0.07 76 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
26FEB26 5.75 P 0.19 0.19 0.19 0.19 0.00 44 15 15 +15
26FEB26 6.00 P 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.34 +0.02 44 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.44 +0.02 44 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.56 +0.02 44 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.70 +0.03 44 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.85 +0.04 44 0 15 0
26FEB26 7.50 P 0.00 0.00 0.00 1.03 +0.07 46 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.21 +0.09 46 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.40 +0.10 47 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.61 +0.11 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.82 +0.10 49 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.04 +0.13 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.24 +0.10 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.46 +0.11 48 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.09 0.00 44 0 6 0
30MAR26 5.25 P 0.00 0.00 0.00 0.13 0.00 44 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.19 +0.01 45 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.25 +0.01 44 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.33 +0.02 44 0 78 0
30MAR26 6.25 P 0.00 0.00 0.00 0.42 +0.02 44 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.52 +0.03 44 0 41 0
30MAR26 6.75 P 0.00 0.00 0.00 0.64 +0.02 44 0 1 0
30MAR26 7.00 P 0.00 0.00 0.00 0.78 +0.03 44 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.93 +0.02 44 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.09 +0.04 44 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.26 +0.05 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.46 +0.04 45 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.65 +0.03 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.85 +0.05 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.06 +0.03 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.27 +0.04 46 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.50 +0.09 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.73 +0.06 48 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.95 +0.04 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.19 +0.06 48 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.70 +0.09 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.20 +0.13 58 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.69 +0.07 61 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.19 +0.15 65 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.70 +0.15 70 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 39 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 0.00 43 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 0.00 43 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 0.00 42 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 0.00 42 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 0.00 42 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.47 +0.01 43 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.57 +0.01 43 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.69 +0.02 43 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.82 +0.03 43 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.93 0.00 42 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.10 +0.07 43 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.27 +0.04 44 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.43 +0.02 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.62 +0.05 44 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 1.80 +0.06 44 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.99 +0.07 45 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.19 +0.04 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.39 +0.03 45 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.60 +0.05 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.82 +0.05 45 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.02 +0.03 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.25 +0.04 45 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.70 +0.04 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.20 +0.11 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.69 +0.07 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.19 +0.13 54 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.70 +0.15 58 0 0 0
29SEP26 4.80 P 0.23 0.23 0.23 0.21 +0.01 43 1 1 +1
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.01 43 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 +0.01 43 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 +0.02 43 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.51 +0.02 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.61 +0.03 43 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.72 +0.03 43 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.83 +0.02 43 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.96 +0.02 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.10 +0.02 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.25 +0.03 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.41 +0.04 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.58 +0.03 44 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.73 +0.04 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.93 +0.03 44 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.12 +0.04 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.30 +0.05 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.50 +0.06 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.70 +0.05 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.91 +0.05 44 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.11 +0.05 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.33 +0.02 44 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.77 +0.05 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.20 +0.05 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.69 +0.07 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.19 +0.13 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.70 +0.15 51 0 0 0
TOTAL PUT 26 6,299 -15
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 1.09 -0.01 0 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
27NOV25 1.30 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
27NOV25 1.35 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
27NOV25 1.40 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
27NOV25 1.45 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
27NOV25 1.50 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
27NOV25 1.55 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
27NOV25 1.60 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
27NOV25 1.65 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
27NOV25 1.75 C 0.00 0.00 0.00 0.44 -0.02 0 0 12 0
27NOV25 1.80 C 0.00 0.00 0.00 0.39 -0.02 0 0 1 0
27NOV25 1.85 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.30 -0.01 48 0 8 0
27NOV25 1.95 C 0.00 0.00 0.00 0.25 -0.01 41 0 2 0
27NOV25 2.00 C 0.00 0.00 0.00 0.22 +0.01 53 0 13 0
27NOV25 2.10 C 0.00 0.00 0.00 0.14 -0.01 47 0 24 0
27NOV25 2.20 C 0.11 0.11 0.09 0.10 +0.01 56 5 449 +4
27NOV25 2.30 C 0.07 0.07 0.06 0.06 0.00 55 7 223 +6
27NOV25 2.40 C 0.04 0.04 0.03 0.03 0.00 53 6 165 +3
27NOV25 2.50 C 0.02 0.02 0.02 0.02 0.00 57 15 117 +15
27NOV25 2.60 C 0.02 0.02 0.02 0.01 0.00 57 5 153 0
27NOV25 2.70 C 0.00 0.00 0.00 0.01 0.00 66 0 58 0
27NOV25 2.80 C 0.00 0.00 0.00 0.01 0.00 74 0 63 0
27NOV25 2.90 C 0.00 0.00 0.00 0.01 0.00 83 0 36 0
27NOV25 3.00 C 0.00 0.00 0.00 0.01 0.00 90 0 58 0
27NOV25 3.10 C 0.00 0.00 0.00 0.01 0.00 97 0 71 0
27NOV25 3.20 C 0.00 0.00 0.00 0.01 0.00 104 0 12 0
27NOV25 3.30 C 0.00 0.00 0.00 0.01 0.00 111 0 19 0
27NOV25 3.40 C 0.00 0.00 0.00 0.01 0.00 117 0 4 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 129 0 27 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 134 0 1 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 150 0 3 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 155 0 35 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 159 0 52 0
30DEC25 0.85 C 0.00 0.00 0.00 1.34 -0.01 0 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.20 0.00 108 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.10 -0.01 95 0 10 0
30DEC25 1.15 C 0.00 0.00 0.00 1.05 0.00 89 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.89 -0.02 0 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.79 -0.02 0 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.75 -0.01 56 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.70 0.00 52 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.65 -0.01 47 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.60 -0.01 43 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.55 -0.01 38 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.50 -0.02 34 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.46 -0.01 44 0 9 0
30DEC25 1.80 C 0.00 0.00 0.00 0.41 -0.02 40 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.37 -0.01 42 0 37 0
30DEC25 1.90 C 0.00 0.00 0.00 0.33 -0.01 43 0 51 0
30DEC25 1.95 C 0.00 0.00 0.00 0.30 -0.01 47 0 251 0
30DEC25 2.00 C 0.00 0.00 0.00 0.26 -0.01 45 0 529 0
30DEC25 2.10 C 0.22 0.22 0.22 0.20 -0.02 46 10 926 -10
30DEC25 2.20 C 0.00 0.00 0.00 0.16 -0.01 49 0 361 0
30DEC25 2.30 C 0.00 0.00 0.00 0.12 -0.01 50 0 70 0
30DEC25 2.40 C 0.00 0.00 0.00 0.09 -0.01 51 0 31 0
30DEC25 2.50 C 0.09 0.09 0.07 0.07 0.00 53 16 149 +11
30DEC25 2.60 C 0.07 0.08 0.07 0.05 0.00 53 4 56 -2
30DEC25 2.70 C 0.00 0.00 0.00 0.03 -0.01 50 0 35 0
30DEC25 2.80 C 0.00 0.00 0.00 0.02 -0.01 50 0 35 0
30DEC25 2.90 C 0.03 0.03 0.03 0.01 -0.01 47 5 70 +5
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30DEC25 3.20 C 0.03 0.03 0.03 0.01 0.00 59 1 1,017 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 63 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 70 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 91 0 14 0
29JAN26 1.65 C 0.00 0.00 0.00 0.56 -0.02 38 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.48 -0.01 44 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.41 0.00 48 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 0.34 -0.01 48 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.32 +0.01 52 0 10 0
29JAN26 2.10 C 0.25 0.25 0.25 0.25 -0.02 48 1 12 +1
29JAN26 2.20 C 0.00 0.00 0.00 0.21 -0.01 51 0 1 0
29JAN26 2.30 C 0.00 0.00 0.00 0.17 -0.01 51 0 1 0
29JAN26 2.40 C 0.00 0.00 0.00 0.14 -0.01 52 0 210 0
29JAN26 2.50 C 0.00 0.00 0.00 0.11 -0.01 52 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 53 0 316 0
29JAN26 2.80 C 0.00 0.00 0.00 0.06 0.00 55 0 418 0
29JAN26 2.90 C 0.07 0.07 0.07 0.04 -0.01 52 5 215 +5
29JAN26 3.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 107 0
29JAN26 3.10 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 -0.01 46 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 52 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 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 60 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 67 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 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 75 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 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 0.58 -0.01 43 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.54 -0.01 44 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.50 -0.01 44 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.47 0.00 47 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.43 0.00 46 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.40 0.00 47 0 0 0
26FEB26 1.95 C 0.00 0.00 0.00 0.37 0.00 48 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.34 0.00 48 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.28 -0.01 47 0 1 0
26FEB26 2.20 C 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.14 -0.01 51 0 348 0
26FEB26 2.60 C 0.15 0.15 0.15 0.12 0.00 52 105 1,688 +105
26FEB26 2.70 C 0.00 0.00 0.00 0.10 0.00 53 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 0.06 -0.01 51 0 147 0
26FEB26 3.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.03 -0.01 50 0 30 0
26FEB26 3.30 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 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 61 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 66 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 71 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 1.34 -0.02 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.10 -0.02 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.91 -0.02 40 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.86 -0.02 36 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.82 -0.01 46 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.77 -0.01 42 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.73 -0.01 46 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.68 -0.01 42 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.64 -0.01 44 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.60 -0.01 44 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.57 0.00 48 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.50 0.00 49 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.47 0.00 50 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.44 0.00 50 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.41 0.00 50 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.38 -0.01 50 0 13 0
30MAR26 2.10 C 0.00 0.00 0.00 0.33 0.00 51 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.28 -0.02 50 0 7 0
30MAR26 2.30 C 0.00 0.00 0.00 0.26 -0.01 54 0 7 0
30MAR26 2.40 C 0.00 0.00 0.00 0.22 -0.01 53 0 2 0
30MAR26 2.50 C 0.22 0.22 0.22 0.19 -0.01 54 51 261 +28
30MAR26 2.60 C 0.00 0.00 0.00 0.16 -0.01 53 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 0.07 -0.01 53 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.06 -0.01 54 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.05 -0.01 53 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 156 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 -0.01 49 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR26 3.80 C 0.07 0.07 0.07 0.01 0.00 46 2 2 +2
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 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 0.90 C 0.00 0.00 0.00 1.31 -0.02 36 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.27 -0.01 59 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.22 0.00 54 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.17 0.00 50 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.12 -0.02 46 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.07 -0.02 42 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.03 -0.01 48 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.98 -0.02 44 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.94 -0.01 47 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.89 -0.01 44 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.85 -0.01 45 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.81 -0.02 46 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.77 -0.01 46 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.73 -0.02 46 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.70 -0.01 48 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.67 -0.01 50 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.63 -0.02 48 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.60 -0.01 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.57 -0.01 49 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.54 -0.01 49 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.52 -0.01 51 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.49 -0.01 51 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.46 -0.02 50 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.42 -0.01 52 0 4 0
29JUN26 2.20 C 0.00 0.00 0.00 0.38 -0.01 52 0 1 0
29JUN26 2.30 C 0.00 0.00 0.00 0.35 0.00 54 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.32 0.00 55 0 41 0
29JUN26 2.50 C 0.00 0.00 0.00 0.28 -0.01 54 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.25 -0.01 54 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.23 0.00 55 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.20 -0.01 54 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.18 -0.01 54 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.16 -0.01 54 0 2,530 0
29JUN26 3.10 C 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.13 0.00 54 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 -0.01 54 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 -0.01 54 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.86 -0.01 50 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.82 -0.02 49 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.79 -0.01 50 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.76 -0.01 51 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.72 -0.02 49 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.69 -0.02 50 0 5 0
29SEP26 1.75 C 0.00 0.00 0.00 0.66 -0.02 50 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.64 -0.01 51 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.61 -0.01 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.58 -0.02 50 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.56 -0.01 51 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.54 -0.01 52 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.49 -0.02 52 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.46 -0.01 53 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.42 -0.01 53 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.40 0.00 55 0 2 0
29SEP26 2.50 C 0.00 0.00 0.00 0.37 0.00 55 0 12 0
29SEP26 2.60 C 0.00 0.00 0.00 0.34 0.00 55 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.31 0.00 55 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.28 -0.01 55 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.26 0.00 55 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.24 0.00 55 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.22 0.00 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.20 0.00 55 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.18 -0.01 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 0.00 55 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 -0.01 54 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 55 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 238 15,004 +173
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 189 0 1 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 178 0 5 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
27NOV25 1.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27NOV25 1.30 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV25 1.35 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
27NOV25 1.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 1.45 P 0.00 0.00 0.00 0.01 0.00 122 0 4 0
27NOV25 1.50 P 0.00 0.00 0.00 0.01 0.00 113 0 25 0
27NOV25 1.55 P 0.00 0.00 0.00 0.01 0.00 105 0 16 0
27NOV25 1.60 P 0.00 0.00 0.00 0.01 0.00 97 0 178 0
27NOV25 1.65 P 0.00 0.00 0.00 0.01 0.00 89 0 19 0
27NOV25 1.70 P 0.00 0.00 0.00 0.01 0.00 81 0 50 0
27NOV25 1.75 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
27NOV25 1.80 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
27NOV25 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 29 0
27NOV25 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 134 0
27NOV25 1.95 P 0.00 0.00 0.00 0.02 +0.01 56 0 88 0
27NOV25 2.00 P 0.02 0.02 0.02 0.03 +0.01 55 13 289 -6
27NOV25 2.10 P 0.04 0.05 0.04 0.05 -0.01 49 6 101 +1
27NOV25 2.20 P 0.09 0.09 0.09 0.10 0.00 52 1 168 +1
27NOV25 2.30 P 0.00 0.00 0.00 0.17 +0.01 57 0 100 0
27NOV25 2.40 P 0.24 0.24 0.24 0.24 0.00 55 2 101 +2
27NOV25 2.50 P 0.00 0.00 0.00 0.32 0.00 50 0 67 0
27NOV25 2.60 P 0.00 0.00 0.00 0.42 0.00 60 0 48 0
27NOV25 2.70 P 0.00 0.00 0.00 0.52 +0.01 70 0 44 0
27NOV25 2.80 P 0.00 0.00 0.00 0.62 +0.01 79 0 51 0
27NOV25 2.90 P 0.00 0.00 0.00 0.72 +0.01 87 0 35 0
27NOV25 3.00 P 0.00 0.00 0.00 0.82 +0.01 95 0 31 0
27NOV25 3.10 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 1.31 0.00 0 0 1 -44
27NOV25 3.60 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 144 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 129 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 121 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 108 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 102 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 96 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 85 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 43 0 54 0
30DEC25 1.80 P 0.00 0.00 0.00 0.02 0.00 46 0 69 0
30DEC25 1.85 P 0.00 0.00 0.00 0.03 0.00 47 0 14 0
30DEC25 1.90 P 0.00 0.00 0.00 0.04 0.00 47 0 86 0
30DEC25 1.95 P 0.04 0.04 0.04 0.05 -0.01 46 1 361 0
30DEC25 2.00 P 0.00 0.00 0.00 0.07 0.00 48 0 631 0
30DEC25 2.10 P 0.00 0.00 0.00 0.11 0.00 49 0 960 0
30DEC25 2.20 P 0.00 0.00 0.00 0.16 0.00 49 0 469 0
30DEC25 2.30 P 0.00 0.00 0.00 0.23 0.00 53 0 58 0
30DEC25 2.40 P 0.00 0.00 0.00 0.30 0.00 54 0 147 0
30DEC25 2.50 P 0.00 0.00 0.00 0.37 -0.01 53 0 162 0
30DEC25 2.60 P 0.00 0.00 0.00 0.46 0.00 57 0 51 0
30DEC25 2.70 P 0.00 0.00 0.00 0.55 0.00 59 0 1,013 0
30DEC25 2.80 P 0.00 0.00 0.00 0.64 0.00 60 0 35 0
30DEC25 2.90 P 0.00 0.00 0.00 0.73 0.00 60 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.83 0.00 65 0 10 0
30DEC25 3.10 P 0.00 0.00 0.00 0.93 +0.01 70 0 30 0
30DEC25 3.20 P 0.00 0.00 0.00 1.03 +0.01 75 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 1.12 +0.01 71 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.22 +0.01 75 0 10 0
30DEC25 3.50 P 0.00 0.00 0.00 1.32 +0.01 79 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 1.42 +0.01 83 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.52 +0.01 86 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.62 +0.01 90 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.72 +0.01 93 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.82 +0.01 96 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.92 +0.01 99 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.02 +0.01 102 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 50 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 0.00 50 0 4 0
29JAN26 1.85 P 0.00 0.00 0.00 0.06 0.00 49 0 6 0
29JAN26 1.90 P 0.00 0.00 0.00 0.07 -0.01 48 0 12 0
29JAN26 1.95 P 0.00 0.00 0.00 0.09 -0.01 49 0 3 0
29JAN26 2.00 P 0.00 0.00 0.00 0.11 0.00 50 0 3 0
29JAN26 2.10 P 0.00 0.00 0.00 0.16 0.00 52 0 18 0
29JAN26 2.20 P 0.00 0.00 0.00 0.21 0.00 52 0 41 0
29JAN26 2.30 P 0.27 0.27 0.27 0.27 +0.01 53 1 16 +1
29JAN26 2.40 P 0.00 0.00 0.00 0.34 0.00 54 0 14 0
29JAN26 2.50 P 0.00 0.00 0.00 0.41 -0.01 53 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.49 -0.01 55 0 5 0
29JAN26 2.70 P 0.00 0.00 0.00 0.58 0.00 58 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.66 -0.01 56 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.76 0.00 62 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.85 0.00 62 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 0.95 0.00 66 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.05 +0.01 71 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.15 +0.02 74 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.24 +0.01 73 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.34 +0.01 77 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.43 0.00 75 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.53 +0.01 78 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.63 +0.01 81 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.73 +0.01 84 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.82 +0.01 79 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.92 +0.01 82 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.02 +0.01 84 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.12 +0.01 87 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.22 +0.01 89 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.32 +0.01 91 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.42 +0.01 93 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.52 +0.01 96 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.62 +0.01 98 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.72 +0.01 100 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.04 -0.01 47 0 3 0
26FEB26 1.75 P 0.00 0.00 0.00 0.05 -0.01 47 0 1 0
26FEB26 1.80 P 0.00 0.00 0.00 0.07 0.00 50 0 1 0
26FEB26 1.85 P 0.00 0.00 0.00 0.08 0.00 49 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.10 0.00 50 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.11 -0.01 48 0 380 0
26FEB26 2.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 43 0
26FEB26 2.10 P 0.00 0.00 0.00 0.18 0.00 50 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.24 0.00 52 0 40 0
26FEB26 2.30 P 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.37 0.00 53 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.44 0.00 53 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.52 0.00 55 0 925 0
26FEB26 2.70 P 0.00 0.00 0.00 0.60 0.00 55 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.68 -0.01 55 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.77 0.00 57 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.86 -0.01 58 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.96 0.00 62 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.05 0.00 62 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.15 0.00 65 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.25 0.00 69 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.35 +0.01 72 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.44 0.00 71 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.54 +0.01 73 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.63 0.00 72 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.73 +0.01 74 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.84 +0.02 81 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.93 +0.02 79 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.02 0.00 75 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.13 +0.01 83 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.23 +0.02 85 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.33 +0.01 87 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.43 +0.01 89 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.53 +0.01 91 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.63 +0.01 93 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.73 +0.02 95 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 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 65 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 48 2 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.02 0.00 49 0 2 0
30MAR26 1.50 P 0.00 0.00 0.00 0.03 0.00 51 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.04 0.00 52 0 8 0
30MAR26 1.60 P 0.00 0.00 0.00 0.05 0.00 52 0 11 0
30MAR26 1.65 P 0.00 0.00 0.00 0.06 0.00 52 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.07 0.00 52 0 25 0
30MAR26 1.75 P 0.00 0.00 0.00 0.08 -0.01 51 0 2 0
30MAR26 1.80 P 0.00 0.00 0.00 0.10 0.00 52 0 12 0
30MAR26 1.85 P 0.00 0.00 0.00 0.11 -0.01 50 0 6 0
30MAR26 1.90 P 0.00 0.00 0.00 0.13 -0.01 51 0 233 0
30MAR26 1.95 P 0.00 0.00 0.00 0.15 -0.01 51 0 2 0
30MAR26 2.00 P 0.00 0.00 0.00 0.18 0.00 53 0 31 0
30MAR26 2.10 P 0.00 0.00 0.00 0.22 0.00 52 0 20 0
30MAR26 2.20 P 0.00 0.00 0.00 0.28 0.00 53 0 10 0
30MAR26 2.30 P 0.00 0.00 0.00 0.35 0.00 55 0 13 0
30MAR26 2.40 P 0.00 0.00 0.00 0.41 -0.01 55 0 4 0
30MAR26 2.50 P 0.00 0.00 0.00 0.48 0.00 55 0 79 0
30MAR26 2.60 P 0.00 0.00 0.00 0.55 -0.01 55 0 2 0
30MAR26 2.70 P 0.00 0.00 0.00 0.63 -0.01 56 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.71 -0.01 56 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.80 0.00 58 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.89 0.00 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.98 0.00 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.07 0.00 61 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.17 0.00 65 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.26 0.00 65 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.36 0.00 67 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.46 0.00 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.56 +0.01 73 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.65 0.00 72 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.75 +0.01 74 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.84 0.00 73 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.94 +0.01 75 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.03 0.00 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 53 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 0.09 -0.01 52 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 0.12 -0.01 52 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.14 0.00 52 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.16 0.00 53 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.18 0.00 53 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.20 0.00 53 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.22 0.00 52 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.24 0.00 52 0 8 0
29JUN26 2.10 P 0.00 0.00 0.00 0.29 -0.01 52 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.35 -0.01 53 0 8 0
29JUN26 2.30 P 0.00 0.00 0.00 0.42 0.00 54 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.49 0.00 56 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.56 0.00 56 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.63 0.00 56 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.70 -0.01 56 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.78 -0.01 57 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.86 -0.01 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.94 -0.01 57 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.03 0.00 58 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.12 0.00 60 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.21 0.00 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.30 0.00 61 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.39 0.00 62 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.48 -0.01 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.58 0.00 64 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.68 +0.01 66 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.77 +0.01 66 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.86 0.00 66 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.95 0.00 65 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.05 +0.01 67 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.09 0.00 53 0 25 0
29SEP26 1.50 P 0.00 0.00 0.00 0.10 -0.01 52 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.12 0.00 53 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.13 -0.01 52 0 12 0
29SEP26 1.65 P 0.00 0.00 0.00 0.15 0.00 53 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.17 0.00 53 0 11 0
29SEP26 1.75 P 0.00 0.00 0.00 0.19 0.00 53 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.21 0.00 53 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.23 0.00 53 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.25 0.00 53 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.28 0.00 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.30 -0.01 53 0 108 0
29SEP26 2.10 P 0.00 0.00 0.00 0.35 -0.01 53 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.41 -0.01 53 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.48 0.00 55 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.55 0.00 56 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.62 0.00 56 0 2 0
29SEP26 2.60 P 0.00 0.00 0.00 0.69 -0.01 56 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.76 -0.01 56 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.84 0.00 57 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.92 0.00 57 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.00 0.00 58 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.08 -0.01 58 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.17 0.00 59 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.25 0.00 59 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.34 0.00 60 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.43 0.00 60 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.52 0.00 61 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.61 -0.01 61 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.71 0.00 63 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.80 0.00 63 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.90 +0.01 65 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.99 +0.01 65 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.08 +0.01 65 0 0 0
TOTAL PUT 26 10,328 -45
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 98.50
27NOV25 67.50 C 0.00 0.00 0.00 31.10 +2.47 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 28.61 +2.50 49 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 26.11 +2.47 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 23.62 +2.09 44 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 21.09 +2.19 0 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 18.62 +2.64 0 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 16.13 +2.74 28 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 13.64 +2.30 27 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 11.16 +2.35 25 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 8.60 +2.13 0 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 6.23 +2.00 19 0 37 0
27NOV25 95.00 C 3.70 4.20 3.70 4.23 +1.61 23 9 65 -3
27NOV25 97.50 C 2.12 2.52 2.12 2.68 +1.21 25 28 426 -2
27NOV25 100.00 C 1.16 1.55 1.16 1.45 +0.74 24 66 479 -13
27NOV25 102.50 C 0.68 0.75 0.64 0.75 +0.44 25 15 95 +9
27NOV25 105.00 C 0.36 0.37 0.30 0.33 +0.21 25 17 214 +2
27NOV25 107.50 C 0.00 0.00 0.00 0.13 +0.09 25 0 96 0
27NOV25 110.00 C 0.00 0.00 0.00 0.05 +0.03 26 0 48 0
27NOV25 112.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 3 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30DEC25 47.00 C 0.00 0.00 0.00 51.72 +2.22 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 50.73 +2.21 59 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 49.60 +2.63 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 48.74 +2.08 57 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 46.25 +2.77 47 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 43.64 +2.62 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 41.27 +2.20 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 38.79 +2.65 45 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 36.30 +2.27 40 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 33.81 +2.17 34 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 31.24 +2.61 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 28.97 +2.31 48 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 27.14 +3.50 63 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 24.50 +2.88 54 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 21.22 +2.08 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 18.89 +2.91 22 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 16.38 +2.85 0 0 0 0
30DEC25 85.00 C 14.00 14.00 14.00 14.00 +2.15 22 5 5 +5
30DEC25 87.50 C 0.00 0.00 0.00 11.90 +2.62 27 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 9.39 +2.15 22 0 0 0
30DEC25 92.50 C 6.66 7.00 6.66 7.11 +1.67 19 16 54 +4
30DEC25 95.00 C 5.04 5.04 5.04 5.43 +1.46 21 15 277 +15
30DEC25 97.50 C 3.73 3.84 3.42 3.91 +1.14 21 33 268 +13
30DEC25 100.00 C 2.58 2.71 2.58 2.71 +0.86 22 27 318 -11
30DEC25 102.50 C 1.76 1.76 1.75 1.85 +0.68 22 50 170 -15
30DEC25 105.00 C 1.14 1.14 1.14 1.17 +0.46 22 15 155 -15
30DEC25 107.50 C 0.79 0.79 0.77 0.70 +0.29 22 33 83 +30
30DEC25 110.00 C 0.40 0.40 0.40 0.40 +0.17 22 5 47 -5
30DEC25 112.50 C 0.00 0.00 0.00 0.22 +0.10 22 0 8 0
30DEC25 115.00 C 0.00 0.00 0.00 0.12 +0.06 22 0 20 0
30DEC25 117.50 C 0.00 0.00 0.00 0.06 +0.03 22 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 43 0
29JAN26 70.00 C 0.00 0.00 0.00 29.04 +2.33 25 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 27.14 +2.93 46 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 24.50 +2.56 39 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 21.63 +2.49 23 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 18.89 +2.77 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 16.79 +2.68 22 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 14.03 +1.61 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 11.90 +1.92 18 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 10.21 +2.14 23 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 8.00 +1.68 21 0 39 0
29JAN26 95.00 C 0.00 0.00 0.00 6.42 +1.52 22 0 36 0
29JAN26 97.50 C 4.71 4.71 4.71 5.01 +1.31 22 6 104 -6
29JAN26 100.00 C 3.56 3.67 3.56 3.81 +1.02 22 4 60 0
29JAN26 102.50 C 2.71 2.71 2.71 2.85 +0.86 22 1 64 -1
29JAN26 105.00 C 0.00 0.00 0.00 2.10 +0.71 23 0 179 0
29JAN26 107.50 C 1.49 1.50 1.49 1.48 +0.54 23 16 71 +15
29JAN26 110.00 C 0.00 0.00 0.00 1.02 +0.39 23 0 77 0
29JAN26 112.50 C 0.82 0.82 0.82 0.68 +0.28 23 15 15 +13
29JAN26 115.00 C 0.00 0.00 0.00 0.45 +0.19 23 0 15 0
29JAN26 117.50 C 0.42 0.42 0.42 0.28 +0.12 22 7 11 +7
29JAN26 120.00 C 0.32 0.32 0.32 0.18 +0.08 23 2 2 +2
26FEB26 72.50 C 0.00 0.00 0.00 27.14 +2.27 36 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.86 +2.50 36 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 22.03 +2.19 27 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 20.03 +2.54 31 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 17.69 +2.51 29 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 15.28 +2.30 26 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 13.15 +2.55 25 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 10.48 +1.93 20 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 8.90 +1.81 22 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 7.25 +1.54 22 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 5.83 +1.34 22 0 40 0
26FEB26 100.00 C 0.00 0.00 0.00 4.57 +1.08 22 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 3.58 +0.88 22 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 2.79 +0.77 23 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 2.14 +0.66 23 0 20 0
26FEB26 110.00 C 1.59 1.59 1.59 1.58 +0.52 23 15 16 0
26FEB26 112.50 C 0.00 0.00 0.00 1.15 +0.40 23 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.82 +0.29 23 0 37 0
26FEB26 117.50 C 0.00 0.00 0.00 0.58 +0.22 23 0 2 0
26FEB26 120.00 C 0.00 0.00 0.00 0.40 +0.16 23 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 52.05 +2.27 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 51.06 +2.23 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 49.89 +1.91 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 49.08 +2.28 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.61 +2.26 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.70 +1.83 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 41.67 +2.25 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.20 +2.13 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.30 +1.69 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.26 +2.23 0 0 11 0
30MAR26 67.50 C 0.00 0.00 0.00 31.80 +2.16 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.34 +2.04 24 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 27.25 +2.38 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.86 +2.49 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.36 +2.52 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.03 +2.34 27 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 17.99 +2.53 28 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 15.67 +2.35 26 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 13.45 +2.12 24 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 10.99 +1.48 21 0 77 0
30MAR26 92.50 C 0.00 0.00 0.00 9.78 +1.93 24 0 468 0
30MAR26 95.00 C 7.30 7.60 7.30 7.75 +1.52 22 90 636 -3
30MAR26 97.50 C 0.00 0.00 0.00 6.38 +1.41 22 0 749 0
30MAR26 100.00 C 0.00 0.00 0.00 5.20 +1.19 22 0 42 0
30MAR26 102.50 C 0.00 0.00 0.00 4.19 +0.97 22 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 3.36 +0.86 23 0 17 0
30MAR26 107.50 C 0.00 0.00 0.00 2.67 +0.77 23 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 2.14 +0.71 23 0 35 0
30MAR26 112.50 C 0.00 0.00 0.00 1.64 +0.58 23 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.26 +0.47 23 0 32 0
30MAR26 117.50 C 0.00 0.00 0.00 0.94 +0.37 23 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.69 +0.28 23 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 39.20 +2.13 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 36.94 +2.33 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.26 +2.12 21 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.80 +2.16 21 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.34 +1.72 20 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 27.25 +2.22 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.86 +2.00 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 22.36 +1.94 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.48 +2.10 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 18.57 +3.08 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 15.72 +1.71 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 14.77 +2.36 25 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 12.42 +1.72 22 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 10.71 +1.53 21 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 9.58 +1.68 23 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 7.98 +1.23 22 0 16 0
29JUN26 100.00 C 6.63 6.63 6.63 6.86 +1.20 22 1 22 +1
29JUN26 102.50 C 0.00 0.00 0.00 5.83 +1.03 22 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 4.94 +0.84 22 0 33 0
29JUN26 107.50 C 0.00 0.00 0.00 4.14 +0.73 22 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 3.45 +0.67 22 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 2.90 +0.60 23 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 2.44 +0.58 23 0 124 0
29JUN26 117.50 C 0.00 0.00 0.00 2.04 +0.54 23 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 1.68 +0.46 23 0 17 0
29SEP26 67.50 C 0.00 0.00 0.00 32.22 +2.26 19 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.32 +2.64 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.24 +2.95 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.41 +2.23 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.27 +2.00 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.98 +1.95 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.37 +1.85 22 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.93 +1.75 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.21 +1.65 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.83 +1.51 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 12.46 +1.55 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.70 +1.13 21 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 9.52 +1.07 22 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 8.32 +1.02 21 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 7.24 +0.90 21 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 6.26 +0.74 21 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.41 +0.61 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.91 +0.74 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.25 +0.66 22 0 12 0
29SEP26 115.00 C 0.00 0.00 0.00 3.61 +0.53 22 0 4 0
29SEP26 117.50 C 3.10 3.10 3.10 3.10 +0.51 22 5 20 +5
29SEP26 120.00 C 2.68 2.68 2.68 2.61 +0.46 22 4 4 +4
TOTAL CALL 500 6,523 +51
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 149 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 142 0
27NOV25 75.00 P 0.01 0.01 0.01 0.01 0.00 49 20 116 +20
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 83 0
27NOV25 82.50 P 0.04 0.04 0.04 0.01 0.00 33 2 162 -2
27NOV25 85.00 P 0.06 0.06 0.06 0.01 -0.02 28 4 136 -4
27NOV25 87.50 P 0.00 0.00 0.00 0.02 -0.07 25 0 495 0
27NOV25 90.00 P 0.22 0.22 0.17 0.09 -0.21 25 2 297 -2
27NOV25 92.50 P 0.44 0.44 0.40 0.28 -0.49 25 10 813 0
27NOV25 95.00 P 0.99 1.02 0.85 0.74 -0.88 25 44 281 +23
27NOV25 97.50 P 1.90 2.00 1.88 1.60 -1.39 25 4 273 +2
27NOV25 100.00 P 0.00 0.00 0.00 2.94 -1.91 26 0 111 0
27NOV25 102.50 P 0.00 0.00 0.00 4.74 -2.09 27 0 14 0
27NOV25 105.00 P 0.00 0.00 0.00 6.70 -2.76 25 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 9.22 -2.43 32 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 11.85 -2.30 41 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 14.42 -2.62 49 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 17.00 -2.15 57 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 19.57 -2.08 65 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 22.15 -2.00 72 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 46 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 68 0
30DEC25 77.50 P 0.08 0.08 0.08 0.01 -0.01 25 23 112 +23
30DEC25 80.00 P 0.12 0.12 0.11 0.01 -0.03 22 2 217 -2
30DEC25 82.50 P 0.00 0.00 0.00 0.04 -0.07 22 0 151 0
30DEC25 85.00 P 0.00 0.00 0.00 0.09 -0.16 22 0 442 0
30DEC25 87.50 P 0.00 0.00 0.00 0.22 -0.30 22 0 385 0
30DEC25 90.00 P 0.63 0.63 0.63 0.48 -0.51 22 2 277 0
30DEC25 92.50 P 1.22 1.22 1.13 0.92 -0.70 22 46 288 +17
30DEC25 95.00 P 1.98 1.98 1.78 1.61 -1.07 22 67 333 -27
30DEC25 97.50 P 0.00 0.00 0.00 2.61 -1.29 22 0 117 0
30DEC25 100.00 P 4.53 4.53 4.06 3.83 -1.85 22 30 159 +30
30DEC25 102.50 P 6.17 6.17 6.17 5.56 -1.80 23 7 13 +7
30DEC25 105.00 P 0.00 0.00 0.00 7.03 -2.47 20 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 9.62 -2.15 25 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 11.96 -2.43 27 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 14.43 -2.61 31 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 17.00 -2.33 35 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 19.57 -2.73 40 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 22.15 -2.10 44 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.08 -0.08 23 0 92 0
29JAN26 82.50 P 0.00 0.00 0.00 0.17 -0.14 23 0 276 0
29JAN26 85.00 P 0.00 0.00 0.00 0.33 -0.25 23 0 82 0
29JAN26 87.50 P 0.76 0.76 0.71 0.60 -0.39 23 30 84 -30
29JAN26 90.00 P 1.18 1.20 1.18 1.01 -0.55 23 17 101 -15
29JAN26 92.50 P 1.79 1.79 1.62 1.61 -0.72 23 17 185 +2
29JAN26 95.00 P 2.66 2.66 2.51 2.38 -0.99 23 8 56 +7
29JAN26 97.50 P 3.69 3.69 3.69 3.47 -1.20 23 1 58 +1
29JAN26 100.00 P 0.00 0.00 0.00 4.70 -1.61 23 0 66 0
29JAN26 102.50 P 0.00 0.00 0.00 6.32 -1.63 23 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 7.98 -1.93 23 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 10.13 -1.69 25 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 12.17 -2.22 25 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 14.43 -2.61 25 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 17.00 -2.33 29 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 19.57 -2.73 33 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 22.15 -2.10 36 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
26FEB26 77.50 P 0.23 0.23 0.23 0.09 -0.08 22 25 88 +25
26FEB26 80.00 P 0.00 0.00 0.00 0.18 -0.13 23 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.33 -0.21 23 0 23 0
26FEB26 85.00 P 0.72 0.75 0.72 0.57 -0.33 23 2 49 0
26FEB26 87.50 P 1.09 1.09 1.09 0.93 -0.46 23 15 53 0
26FEB26 90.00 P 1.44 1.44 1.44 1.44 -0.57 23 1 107 +1
26FEB26 92.50 P 0.00 0.00 0.00 2.10 -0.76 23 0 133 0
26FEB26 95.00 P 0.00 0.00 0.00 2.95 -0.97 23 0 16 0
26FEB26 97.50 P 0.00 0.00 0.00 3.96 -1.30 22 0 39 0
26FEB26 100.00 P 0.00 0.00 0.00 5.34 -1.42 23 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 6.81 -1.60 23 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 8.64 -1.65 24 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 10.32 -1.63 23 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 12.61 -1.88 25 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 14.83 -2.21 26 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 17.00 -2.33 26 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 19.61 -2.69 29 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 22.15 -2.10 32 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 14 0
30MAR26 72.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.14 -0.06 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.25 -0.10 23 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.41 -0.17 23 0 18 0
30MAR26 82.50 P 0.87 0.87 0.87 0.68 -0.24 23 15 52 0
30MAR26 85.00 P 1.15 1.15 1.15 1.05 -0.35 23 1 522 0
30MAR26 87.50 P 1.65 1.65 1.65 1.55 -0.47 23 1 46 +1
30MAR26 90.00 P 2.30 2.30 2.25 2.14 -0.68 23 45 636 0
30MAR26 92.50 P 2.94 2.94 2.94 2.94 -0.82 23 1 69 0
30MAR26 95.00 P 0.00 0.00 0.00 3.75 -1.20 23 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 5.07 -1.11 23 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 6.49 -1.21 24 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 8.02 -1.27 24 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 9.46 -1.52 23 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 11.44 -1.98 24 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 13.48 -1.37 25 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 15.55 -2.18 26 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 17.74 -1.64 26 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 20.01 -2.29 27 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 22.15 -2.10 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 -0.04 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.16 -0.07 23 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.26 -0.10 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.41 -0.15 23 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.65 -0.22 23 0 95 0
29JUN26 80.00 P 0.00 0.00 0.00 0.95 -0.30 23 0 72 0
29JUN26 82.50 P 1.55 1.55 1.55 1.35 -0.38 23 15 31 +15
29JUN26 85.00 P 0.00 0.00 0.00 1.86 -0.47 23 0 26 0
29JUN26 87.50 P 0.00 0.00 0.00 2.44 -0.53 23 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 3.15 -0.63 23 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 4.01 -0.84 23 0 15 0
29JUN26 95.00 P 5.03 5.03 5.03 4.95 -1.10 22 1 54 +1
29JUN26 97.50 P 0.00 0.00 0.00 6.33 -1.03 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 7.75 -1.10 23 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 9.18 -1.03 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 10.82 -1.06 24 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 12.60 -1.27 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 14.46 -1.17 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 15.60 -2.13 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 18.50 -1.48 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 20.01 -2.29 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 22.87 -1.59 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 -0.11 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.30 -0.16 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.45 -0.23 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.67 -0.31 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.99 -0.40 22 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.36 -0.50 22 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 1.82 -0.64 22 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 2.41 -0.74 22 0 4 0
29SEP26 87.50 P 3.38 3.38 3.38 3.11 -0.82 22 1 4 +1
29SEP26 90.00 P 4.27 4.27 4.27 3.90 -0.91 22 1 15 0
29SEP26 92.50 P 0.00 0.00 0.00 4.85 -0.97 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.93 -1.11 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 7.00 -1.14 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 8.47 -1.34 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 9.84 -1.59 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 10.97 -1.63 21 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 12.60 -2.58 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 14.89 -2.13 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.39 -2.62 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.50 -2.56 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.50 -2.66 22 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.19 -1.90 25 0 0 0
TOTAL PUT 460 9,621 +94
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 3.92
27NOV25 2.10 C 0.00 0.00 0.00 1.82 -0.09 0 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 1.72 -0.09 0 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 1.62 -0.09 0 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 1.52 -0.09 0 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 1.42 -0.09 0 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 1.32 -0.09 0 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 1.22 -0.09 0 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 1.12 -0.09 0 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.02 -0.09 0 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.93 -0.08 67 0 5 0
27NOV25 3.10 C 0.00 0.00 0.00 0.83 -0.09 60 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.73 -0.09 53 0 111 0
27NOV25 3.30 C 0.00 0.00 0.00 0.64 -0.06 57 0 195 0
27NOV25 3.40 C 0.00 0.00 0.00 0.54 -0.09 49 0 108 0
27NOV25 3.50 C 0.00 0.00 0.00 0.46 -0.08 54 0 336 0
27NOV25 3.60 C 0.38 0.38 0.38 0.37 -0.09 49 2 147 -2
27NOV25 3.70 C 0.00 0.00 0.00 0.30 -0.09 51 0 81 0
27NOV25 3.80 C 0.30 0.30 0.29 0.24 -0.07 52 3 186 +1
27NOV25 3.90 C 0.23 0.23 0.19 0.18 -0.07 51 25 297 -5
27NOV25 4.00 C 0.22 0.23 0.15 0.14 -0.05 52 73 1,008 -42
27NOV25 4.10 C 0.11 0.11 0.11 0.10 -0.05 51 2 303 -2
27NOV25 4.20 C 0.10 0.10 0.10 0.08 -0.04 54 2 232 0
27NOV25 4.30 C 0.00 0.00 0.00 0.06 -0.03 55 0 407 0
27NOV25 4.40 C 0.00 0.00 0.00 0.04 -0.03 54 0 276 0
27NOV25 4.50 C 0.00 0.00 0.00 0.03 -0.02 56 0 186 0
27NOV25 4.60 C 0.00 0.00 0.00 0.02 -0.02 55 0 228 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 -0.02 52 0 290 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 2.23 -0.08 92 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 2.18 -0.08 88 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 2.13 -0.08 84 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 2.09 -0.07 107 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 2.03 -0.08 75 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.97 -0.09 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.94 -0.08 96 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.83 -0.09 47 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.74 -0.08 83 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.63 -0.10 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.53 -0.08 0 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 1.43 -0.09 0 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 1.33 -0.10 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.24 -0.09 54 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.14 -0.10 49 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 1.04 -0.09 44 0 229 0
30DEC25 3.00 C 0.00 0.00 0.00 0.95 -0.09 47 0 28 0
30DEC25 3.10 C 0.00 0.00 0.00 0.84 -0.11 34 0 33 0
30DEC25 3.20 C 0.00 0.00 0.00 0.77 -0.09 47 0 207 0
30DEC25 3.30 C 0.00 0.00 0.00 0.67 -0.10 42 0 355 0
30DEC25 3.40 C 0.00 0.00 0.00 0.60 -0.09 45 0 400 0
30DEC25 3.50 C 0.00 0.00 0.00 0.53 -0.09 47 0 355 0
30DEC25 3.60 C 0.00 0.00 0.00 0.46 -0.10 46 0 135 0
30DEC25 3.70 C 0.00 0.00 0.00 0.40 -0.07 47 0 131 0
30DEC25 3.80 C 0.00 0.00 0.00 0.34 -0.07 47 0 688 0
30DEC25 3.90 C 0.39 0.39 0.39 0.29 -0.07 47 5 568 -5
30DEC25 4.00 C 0.00 0.00 0.00 0.25 -0.06 48 0 323 0
30DEC25 4.10 C 0.00 0.00 0.00 0.21 -0.06 48 0 78 0
30DEC25 4.20 C 0.21 0.22 0.21 0.18 -0.06 49 25 351 +13
30DEC25 4.30 C 0.19 0.20 0.19 0.16 -0.04 51 11 141 +1
30DEC25 4.40 C 0.00 0.00 0.00 0.13 -0.04 50 0 76 0
30DEC25 4.50 C 0.16 0.16 0.16 0.11 -0.03 51 15 114 +15
30DEC25 4.60 C 0.12 0.12 0.12 0.09 -0.03 51 1 60 +1
30DEC25 4.70 C 0.10 0.10 0.10 0.07 -0.03 50 8 1,067 +8
30DEC25 4.80 C 0.09 0.09 0.09 0.06 -0.02 50 5 5 +5
30DEC25 4.90 C 0.10 0.10 0.10 0.05 -0.02 51 20 21 +20
29JAN26 2.50 C 0.00 0.00 0.00 1.45 -0.08 54 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.33 -0.12 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.24 -0.10 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.15 -0.10 40 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.08 -0.08 51 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.99 -0.08 50 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.88 -0.10 42 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.80 -0.10 43 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.75 -0.07 50 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.66 -0.10 46 0 3,000 0
29JAN26 3.50 C 0.00 0.00 0.00 0.59 -0.09 46 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.53 -0.09 47 0 316 0
29JAN26 3.70 C 0.00 0.00 0.00 0.48 -0.06 48 0 314 0
29JAN26 3.80 C 0.00 0.00 0.00 0.42 -0.07 47 0 356 0
29JAN26 3.90 C 0.00 0.00 0.00 0.38 -0.05 49 0 343 0
29JAN26 4.00 C 0.00 0.00 0.00 0.33 -0.06 48 0 26 0
29JAN26 4.10 C 0.00 0.00 0.00 0.30 -0.06 49 0 20 0
29JAN26 4.20 C 0.00 0.00 0.00 0.26 -0.05 49 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.23 -0.05 49 0 37 0
29JAN26 4.40 C 0.00 0.00 0.00 0.21 -0.03 51 0 1 0
29JAN26 4.50 C 0.00 0.00 0.00 0.18 -0.03 50 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.16 -0.03 51 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.14 -0.02 51 0 320 0
29JAN26 4.80 C 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.35 -0.10 35 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.26 -0.09 40 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.17 -0.09 42 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.08 -0.09 42 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.00 -0.09 44 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.92 -0.09 44 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.84 -0.09 44 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.77 -0.11 45 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.72 -0.06 48 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.64 -0.06 46 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.59 -0.09 47 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.53 -0.07 47 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.48 -0.07 47 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.43 -0.07 47 0 202 0
26FEB26 4.00 C 0.00 0.00 0.00 0.39 -0.06 48 0 400 0
26FEB26 4.10 C 0.00 0.00 0.00 0.35 -0.06 48 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.32 -0.06 49 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.29 -0.05 49 0 4 0
26FEB26 4.40 C 0.00 0.00 0.00 0.27 -0.03 51 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.24 -0.03 50 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.21 -0.03 50 0 9 0
26FEB26 4.70 C 0.00 0.00 0.00 0.19 -0.03 50 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.17 -0.02 50 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 2.23 -0.10 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 2.18 -0.11 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 2.14 -0.08 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.09 -0.09 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.04 -0.09 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.99 -0.09 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.94 -0.10 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.85 -0.09 42 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.75 -0.10 34 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.66 -0.10 46 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.56 -0.10 42 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.47 -0.09 44 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 1.38 -0.09 45 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 1.29 -0.09 45 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 1.21 -0.09 46 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.13 -0.08 47 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.05 -0.08 47 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.98 -0.07 48 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.90 -0.07 47 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.83 -0.08 47 0 128 0
30MAR26 3.40 C 0.00 0.00 0.00 0.77 -0.07 48 0 63 0
30MAR26 3.50 C 0.00 0.00 0.00 0.71 -0.07 48 0 10 0
30MAR26 3.60 C 0.00 0.00 0.00 0.65 -0.08 48 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.60 -0.07 48 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.55 -0.07 48 0 32 0
30MAR26 3.90 C 0.00 0.00 0.00 0.50 -0.07 48 0 116 0
30MAR26 4.00 C 0.00 0.00 0.00 0.48 -0.05 51 0 135 0
30MAR26 4.10 C 0.00 0.00 0.00 0.42 -0.06 49 0 89 0
30MAR26 4.20 C 0.00 0.00 0.00 0.40 -0.04 50 0 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.37 -0.04 51 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.34 -0.04 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.31 -0.04 51 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.28 -0.03 51 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.25 -0.04 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.23 -0.03 51 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.21 -0.03 51 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 2.25 -0.10 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 2.20 -0.10 0 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 2.16 -0.09 46 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.10 -0.10 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 2.06 -0.10 40 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.01 -0.10 37 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.96 -0.10 32 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.87 -0.10 42 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.77 -0.10 37 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.69 -0.09 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.60 -0.09 44 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.52 -0.09 46 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 1.43 -0.09 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.36 -0.09 47 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.27 -0.10 45 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 1.20 -0.09 46 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 1.12 -0.10 45 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 1.06 -0.09 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.00 -0.08 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.93 -0.09 46 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.88 -0.08 47 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.82 -0.07 47 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.77 -0.07 47 0 56 0
29JUN26 3.70 C 0.00 0.00 0.00 0.72 -0.07 47 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.68 -0.06 48 0 128 0
29JUN26 3.90 C 0.00 0.00 0.00 0.63 -0.07 48 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.59 -0.06 48 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.56 -0.06 49 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.52 -0.06 48 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.49 -0.05 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.47 -0.04 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 -0.04 50 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.41 -0.04 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.39 -0.04 51 0 10 0
29JUN26 4.80 C 0.00 0.00 0.00 0.36 -0.05 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.34 -0.04 51 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.71 -0.10 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.63 -0.09 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.55 -0.09 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.48 -0.08 44 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.41 -0.07 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.35 -0.07 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.28 -0.07 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.22 -0.07 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.16 -0.07 47 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 1.10 -0.07 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.05 -0.07 48 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 1.00 -0.06 48 0 27 0
29SEP26 3.50 C 0.00 0.00 0.00 0.95 -0.06 49 0 36 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 -0.06 49 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.86 -0.06 49 0 10 0
29SEP26 3.80 C 0.77 0.77 0.77 0.81 -0.06 49 5 23 +5
29SEP26 3.90 C 0.00 0.00 0.00 0.77 -0.06 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.73 -0.06 49 0 83 0
29SEP26 4.10 C 0.00 0.00 0.00 0.69 -0.06 49 0 2 0
29SEP26 4.20 C 0.00 0.00 0.00 0.66 -0.05 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 -0.06 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 -0.05 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 -0.05 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 -0.05 50 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 -0.05 50 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.48 -0.04 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 -0.05 50 0 0 0
TOTAL CALL 202 17,704 +13
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 146 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 0.00 117 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 0.00 100 0 7 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 34 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 126 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 212 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 152 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 275 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 556 0
27NOV25 3.40 P 0.00 0.00 0.00 0.02 0.00 54 0 609 0
27NOV25 3.50 P 0.03 0.03 0.03 0.04 +0.01 57 5 493 -5
27NOV25 3.60 P 0.00 0.00 0.00 0.05 0.00 52 0 82 0
27NOV25 3.70 P 0.06 0.07 0.06 0.09 +0.02 56 105 210 +95
27NOV25 3.80 P 0.10 0.10 0.10 0.12 +0.02 54 9 95 0
27NOV25 3.90 P 0.13 0.18 0.13 0.17 +0.03 55 7 168 +6
27NOV25 4.00 P 0.19 0.21 0.19 0.22 +0.03 54 744 197 +92
27NOV25 4.10 P 0.25 0.25 0.25 0.29 +0.04 56 150 32 -150
27NOV25 4.20 P 0.00 0.00 0.00 0.36 +0.04 56 0 15 0
27NOV25 4.30 P 0.00 0.00 0.00 0.44 +0.05 58 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.53 +0.06 61 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.62 +0.07 64 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.71 +0.07 65 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.80 +0.06 64 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.91 +0.08 76 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 1.01 +0.09 82 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 95 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 89 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 83 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 24 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30DEC25 2.70 P 0.01 0.01 0.01 0.01 0.00 57 1 53 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 125 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 246 0
30DEC25 3.00 P 0.00 0.00 0.00 0.02 0.00 50 0 119 0
30DEC25 3.10 P 0.00 0.00 0.00 0.03 0.00 50 0 24 0
30DEC25 3.20 P 0.00 0.00 0.00 0.05 +0.01 53 0 570 0
30DEC25 3.30 P 0.06 0.06 0.06 0.06 +0.01 50 1 406 -1
30DEC25 3.40 P 0.00 0.00 0.00 0.08 +0.01 50 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.11 +0.02 50 0 226 0
30DEC25 3.60 P 0.00 0.00 0.00 0.14 +0.02 50 0 113 0
30DEC25 3.70 P 0.00 0.00 0.00 0.18 +0.02 50 0 25 0
30DEC25 3.80 P 0.00 0.00 0.00 0.22 +0.02 50 0 10 0
30DEC25 3.90 P 0.00 0.00 0.00 0.27 +0.02 50 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.33 +0.03 51 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.39 +0.03 51 0 30 0
30DEC25 4.20 P 0.00 0.00 0.00 0.46 +0.03 52 0 1 0
30DEC25 4.30 P 0.00 0.00 0.00 0.53 +0.04 52 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.61 +0.05 54 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.69 +0.05 54 0 1 0
30DEC25 4.60 P 0.00 0.00 0.00 0.77 +0.05 55 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.86 +0.06 56 0 2 0
30DEC25 4.80 P 0.00 0.00 0.00 0.95 +0.06 58 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.04 +0.07 59 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 2.70 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.03 +0.01 53 0 20 0
29JAN26 2.90 P 0.00 0.00 0.00 0.04 +0.01 52 0 5 0
29JAN26 3.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 10 0
29JAN26 3.10 P 0.05 0.05 0.05 0.07 +0.01 52 5 9 +5
29JAN26 3.20 P 0.00 0.00 0.00 0.09 +0.02 51 0 6,020 0
29JAN26 3.30 P 0.00 0.00 0.00 0.11 +0.02 50 0 5 0
29JAN26 3.40 P 0.00 0.00 0.00 0.14 +0.02 51 0 15 0
29JAN26 3.50 P 0.00 0.00 0.00 0.17 +0.02 50 0 18 0
29JAN26 3.60 P 0.00 0.00 0.00 0.21 +0.03 51 0 465 0
29JAN26 3.70 P 0.00 0.00 0.00 0.25 +0.03 51 0 460 0
29JAN26 3.80 P 0.00 0.00 0.00 0.30 +0.04 51 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.35 +0.03 51 0 270 0
29JAN26 4.00 P 0.00 0.00 0.00 0.41 +0.05 52 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.47 +0.04 52 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.53 +0.04 51 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 0.60 +0.04 52 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.67 +0.05 52 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.75 +0.06 53 0 0 0
29JAN26 4.60 P 0.83 0.83 0.83 0.83 +0.08 54 1 1 +1
29JAN26 4.70 P 0.00 0.00 0.00 0.91 +0.06 54 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.00 +0.07 56 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.08 +0.06 55 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
26FEB26 2.70 P 0.03 0.03 0.03 0.04 +0.02 53 4 4 +4
26FEB26 2.80 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.12 +0.02 50 0 10 0
26FEB26 3.30 P 0.00 0.00 0.00 0.14 +0.02 49 0 9 0
26FEB26 3.40 P 0.00 0.00 0.00 0.17 +0.02 49 0 14 0
26FEB26 3.50 P 0.00 0.00 0.00 0.21 +0.02 49 0 3 0
26FEB26 3.60 P 0.00 0.00 0.00 0.25 +0.03 49 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.30 +0.04 50 0 5 0
26FEB26 3.80 P 0.00 0.00 0.00 0.35 +0.04 50 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.40 +0.03 50 0 202 0
26FEB26 4.00 P 0.43 0.43 0.43 0.46 +0.05 51 2 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.52 +0.04 51 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.58 +0.04 51 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.65 +0.04 51 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.72 +0.05 52 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.79 +0.04 51 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.87 +0.05 52 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.95 +0.05 53 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.03 +0.07 53 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.12 +0.06 54 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 67 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30MAR26 1.90 P 0.01 0.01 0.01 0.01 0.00 61 150 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.02 0.00 50 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.03 0.00 50 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.04 0.00 50 0 135 0
30MAR26 2.70 P 0.00 0.00 0.00 0.05 0.00 50 0 150 0
30MAR26 2.80 P 0.00 0.00 0.00 0.07 +0.01 51 0 55 0
30MAR26 2.90 P 0.00 0.00 0.00 0.09 +0.01 51 0 60 0
30MAR26 3.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 166 0
30MAR26 3.10 P 0.00 0.00 0.00 0.13 +0.01 50 0 1 0
30MAR26 3.20 P 0.00 0.00 0.00 0.15 +0.01 49 0 58 0
30MAR26 3.30 P 0.00 0.00 0.00 0.18 +0.01 49 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.26 +0.02 50 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.30 +0.02 49 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.34 +0.02 49 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.39 +0.02 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.44 +0.02 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.50 +0.03 49 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.57 +0.04 51 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.63 +0.04 50 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.70 +0.04 51 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.77 +0.05 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.84 +0.04 51 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 0.91 +0.04 51 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.00 +0.06 53 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.07 +0.04 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.16 +0.05 53 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 52 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 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 46 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 47 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 0.00 48 0 36 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 0.00 48 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 0.00 50 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 0.00 51 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 0.00 50 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 0.00 50 0 10 0
29JUN26 2.80 P 0.00 0.00 0.00 0.13 -0.01 49 0 17 0
29JUN26 2.90 P 0.00 0.00 0.00 0.16 +0.01 50 0 70 0
29JUN26 3.00 P 0.17 0.17 0.17 0.19 +0.01 50 1 13 +1
29JUN26 3.10 P 0.00 0.00 0.00 0.22 +0.01 50 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.24 0.00 48 0 55 0
29JUN26 3.30 P 0.00 0.00 0.00 0.28 0.00 49 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.33 +0.01 50 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.37 +0.01 49 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.42 +0.01 50 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.47 +0.02 50 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.52 +0.01 50 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.58 +0.02 51 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.64 +0.02 51 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.71 +0.03 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.77 +0.03 52 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.83 +0.03 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.90 +0.03 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.97 +0.03 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.04 +0.03 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.12 +0.04 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.19 +0.03 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.27 +0.04 53 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 0.00 52 0 57 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 0.00 52 0 5 0
29SEP26 2.50 P 0.00 0.00 0.00 0.13 0.00 51 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.15 0.00 51 0 13 0
29SEP26 2.70 P 0.00 0.00 0.00 0.18 +0.01 51 0 40 0
29SEP26 2.80 P 0.00 0.00 0.00 0.21 +0.01 51 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.24 +0.01 51 0 20 0
29SEP26 3.00 P 0.27 0.27 0.27 0.28 +0.01 52 10 79 +10
29SEP26 3.10 P 0.00 0.00 0.00 0.32 +0.01 52 0 6 0
29SEP26 3.20 P 0.00 0.00 0.00 0.35 +0.01 51 0 2 0
29SEP26 3.30 P 0.40 0.40 0.40 0.40 +0.02 52 10 19 +10
29SEP26 3.40 P 0.00 0.00 0.00 0.44 +0.01 52 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.49 +0.01 52 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.54 +0.02 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.59 +0.02 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.65 +0.02 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.70 +0.02 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.76 +0.02 52 0 35 0
29SEP26 4.10 P 0.00 0.00 0.00 0.83 +0.03 53 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.89 +0.03 53 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 0.95 +0.02 53 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.02 +0.03 53 0 50 0
29SEP26 4.50 P 0.00 0.00 0.00 1.09 +0.03 53 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 1.16 +0.03 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.23 +0.03 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.30 +0.03 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.38 +0.04 54 0 0 0
TOTAL PUT 1,205 17,858 +68
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 67.70
27NOV25 43.00 C 0.00 0.00 0.00 24.77 +0.85 72 0 23 0
27NOV25 44.00 C 0.00 0.00 0.00 23.72 +0.71 0 0 23 0
27NOV25 45.00 C 0.00 0.00 0.00 23.14 +1.22 125 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 22.05 +1.05 113 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 20.75 +0.82 0 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 19.77 +0.84 0 0 23 0
27NOV25 49.00 C 0.00 0.00 0.00 19.09 +1.16 100 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 17.78 +0.85 48 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 15.28 +0.76 0 0 7 0
27NOV25 55.00 C 0.00 0.00 0.00 13.10 +1.15 70 0 191 0
27NOV25 57.50 C 0.00 0.00 0.00 10.57 +0.90 56 0 151 0
27NOV25 60.00 C 0.00 0.00 0.00 7.83 +0.55 29 0 7 0
27NOV25 62.50 C 5.23 5.48 5.00 5.77 +0.70 39 23 170 +23
27NOV25 65.00 C 3.32 3.32 3.32 3.69 +0.49 35 1 343 -1
27NOV25 67.50 C 1.72 1.72 1.72 2.16 +0.35 35 4 223 +4
27NOV25 70.00 C 1.23 1.23 1.23 1.11 +0.20 35 1 125 0
27NOV25 72.50 C 0.46 0.46 0.46 0.50 +0.10 34 1 88 +1
27NOV25 75.00 C 0.30 0.30 0.30 0.20 +0.04 34 4 258 -4
27NOV25 77.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 71 0
27NOV25 80.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 66 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 53 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 30.88 +0.85 55 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 29.93 +0.90 69 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 28.93 +0.89 65 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 27.95 +0.73 65 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 26.91 +0.86 53 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 25.96 +0.76 60 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 24.88 +0.63 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 24.00 +0.94 58 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 23.14 +0.70 65 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 22.05 +0.77 56 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.85 +0.36 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.93 +0.74 30 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.09 +0.83 50 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.84 +0.51 0 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 15.49 +0.37 32 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 13.21 +0.53 38 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 10.88 +0.53 36 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 8.74 +0.53 35 0 32 0
30DEC25 62.50 C 0.00 0.00 0.00 6.75 +0.47 34 0 111 0
30DEC25 65.00 C 4.53 4.53 4.53 5.06 +0.40 34 13 62 +13
30DEC25 67.50 C 0.00 0.00 0.00 3.67 +0.33 34 0 8 0
30DEC25 70.00 C 0.00 0.00 0.00 2.59 +0.28 34 0 47 0
30DEC25 72.50 C 1.85 1.85 1.85 1.73 +0.19 34 14 23 -11
30DEC25 75.00 C 1.13 1.13 1.12 1.12 +0.13 34 20 25 0
30DEC25 77.50 C 0.75 0.75 0.75 0.70 +0.08 34 15 25 -1
30DEC25 80.00 C 0.46 0.58 0.46 0.42 +0.05 34 6 25 -5
30DEC25 82.50 C 0.00 0.00 0.00 0.25 +0.03 34 0 0 0
30DEC25 85.00 C 0.27 0.27 0.27 0.14 +0.01 34 3 10 -2
30DEC25 87.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 1 0
30DEC25 90.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 23.53 +1.09 60 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 22.28 +0.40 49 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 21.18 +0.69 42 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.25 +0.82 43 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.24 +0.69 40 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.22 +0.64 36 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.95 +0.72 38 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.53 +0.63 34 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.18 +0.79 31 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.47 +0.56 35 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 7.66 +0.42 35 0 280 0
29JAN26 65.00 C 0.00 0.00 0.00 6.13 +0.40 35 0 240 0
29JAN26 67.50 C 0.00 0.00 0.00 4.78 +0.33 35 0 211 0
29JAN26 70.00 C 0.00 0.00 0.00 3.69 +0.29 35 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 2.79 +0.26 35 0 15 0
29JAN26 75.00 C 0.00 0.00 0.00 2.06 +0.20 35 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 1.49 +0.15 35 0 32 0
29JAN26 80.00 C 0.00 0.00 0.00 1.06 +0.11 35 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 0.74 +0.08 35 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.51 +0.05 35 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.35 +0.04 35 0 15 0
29JAN26 90.00 C 0.00 0.00 0.00 0.23 +0.02 34 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.25 +0.76 32 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.93 +1.11 50 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.42 +0.64 36 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.40 +0.49 33 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.28 +0.65 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.64 +0.20 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.82 +0.80 33 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.06 +0.83 35 0 0 0
26FEB26 62.50 C 7.86 7.86 7.86 8.37 +0.39 35 15 15 +15
26FEB26 65.00 C 0.00 0.00 0.00 6.91 +0.39 35 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 5.60 +0.34 35 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 4.50 +0.29 35 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 3.59 +0.28 35 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 2.80 +0.23 35 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 2.15 +0.18 35 0 15 0
26FEB26 80.00 C 0.00 0.00 0.00 1.64 +0.14 35 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 1.23 +0.10 35 0 60 0
26FEB26 85.00 C 0.00 0.00 0.00 0.92 +0.08 35 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 0.68 +0.06 35 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.50 +0.05 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 31.11 +0.74 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 30.43 +0.79 52 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 29.41 +0.95 49 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 28.52 +0.86 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 27.52 +0.82 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.30 +0.59 33 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.54 +0.81 44 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 24.47 +0.60 39 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.53 +0.65 39 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 22.69 +0.75 41 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 22.13 +1.11 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.93 +0.83 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.88 +0.70 39 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 18.70 +0.44 33 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 16.94 +0.82 40 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 14.85 +0.79 39 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 12.69 +0.55 36 0 1 0
30MAR26 60.00 C 10.40 10.40 10.40 10.86 +0.24 36 12 52 +12
30MAR26 62.50 C 0.00 0.00 0.00 9.14 +0.33 35 0 3 0
30MAR26 65.00 C 0.00 0.00 0.00 8.04 +0.61 37 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 6.69 +0.44 37 0 11 0
30MAR26 70.00 C 0.00 0.00 0.00 5.59 +0.37 37 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 4.65 +0.35 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.80 +0.29 37 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 3.09 +0.25 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.49 +0.21 36 0 53 0
30MAR26 82.50 C 0.00 0.00 0.00 2.00 +0.18 36 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.59 +0.14 36 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 1.26 +0.12 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.00 +0.13 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.76 +0.08 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.08 +0.70 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.35 +0.96 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.22 +0.63 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.32 +0.75 42 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 23.48 +0.78 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.58 +1.14 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.90 +1.31 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.41 +0.72 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.11 +0.86 41 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 17.62 +0.39 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.66 +0.30 36 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 14.02 +0.41 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.41 +0.36 37 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 10.92 +0.40 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.52 +0.29 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.33 +0.29 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.40 +0.38 38 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 6.45 +0.34 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.61 +0.35 38 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 4.85 +0.34 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.15 +0.28 38 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 3.57 +0.27 38 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 3.04 +0.22 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.60 +0.21 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.20 +0.17 38 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.83 +0.11 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.46 +0.65 41 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 24.77 +0.93 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.58 +0.61 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.97 +0.82 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.91 +0.53 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.99 +0.37 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.46 +0.69 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.53 +0.58 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.81 +0.62 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.13 +0.50 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.74 +0.65 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.31 +0.68 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.93 +0.49 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.82 +0.42 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.82 +0.31 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.90 +0.36 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.09 +0.36 38 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 6.31 +0.29 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.67 +0.30 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.02 +0.25 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.51 +0.24 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.01 +0.12 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.67 +0.19 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.28 +0.19 39 0 0 0
TOTAL CALL 132 4,095 +44
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 21 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 28 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 53 0
27NOV25 55.00 P 0.06 0.06 0.06 0.01 0.00 39 2 344 0
27NOV25 57.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 204 0
27NOV25 60.00 P 0.12 0.14 0.12 0.09 -0.07 34 35 209 -5
27NOV25 62.50 P 0.35 0.35 0.35 0.32 -0.16 34 1 388 -1
27NOV25 65.00 P 1.01 1.01 0.94 0.81 -0.31 34 31 421 +22
27NOV25 67.50 P 2.24 2.24 1.67 1.75 -0.49 33 37 202 -2
27NOV25 70.00 P 0.00 0.00 0.00 3.24 -0.59 33 0 11 0
27NOV25 72.50 P 0.00 0.00 0.00 5.17 -0.72 33 0 22 0
27NOV25 75.00 P 0.00 0.00 0.00 7.57 -0.66 40 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 9.82 -0.84 35 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 12.59 -0.95 58 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 14.80 -1.09 0 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 17.33 -0.82 55 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 19.80 -1.32 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 22.30 -0.85 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 24.94 -0.71 84 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.05 -0.03 34 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.14 -0.06 34 0 52 0
30DEC25 57.50 P 0.00 0.00 0.00 0.33 -0.10 34 0 241 0
30DEC25 60.00 P 0.00 0.00 0.00 0.65 -0.17 33 0 399 0
30DEC25 62.50 P 1.26 1.26 1.07 1.16 -0.27 33 21 86 +5
30DEC25 65.00 P 2.30 2.30 2.30 1.95 -0.36 33 20 72 +20
30DEC25 67.50 P 0.00 0.00 0.00 3.05 -0.45 33 0 39 0
30DEC25 70.00 P 0.00 0.00 0.00 4.48 -0.51 33 0 91 0
30DEC25 72.50 P 0.00 0.00 0.00 6.19 -0.46 33 0 15 0
30DEC25 75.00 P 0.00 0.00 0.00 8.20 -0.67 35 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 10.54 -0.59 39 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.86 -0.68 41 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.84 -1.05 33 0 2 0
30DEC25 85.00 P 0.00 0.00 0.00 17.41 -0.74 40 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.85 -1.27 41 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.39 -0.92 46 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.94 -0.71 52 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 20 0
29JAN26 49.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 363 0
29JAN26 50.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 224 0
29JAN26 52.50 P 0.00 0.00 0.00 0.22 -0.07 35 0 264 0
29JAN26 55.00 P 0.00 0.00 0.00 0.44 -0.10 35 0 256 0
29JAN26 57.50 P 0.86 0.86 0.86 0.77 -0.16 35 2 51 +2
29JAN26 60.00 P 0.00 0.00 0.00 1.24 -0.23 34 0 128 0
29JAN26 62.50 P 0.00 0.00 0.00 1.92 -0.29 34 0 286 0
29JAN26 65.00 P 0.00 0.00 0.00 2.83 -0.35 34 0 185 0
29JAN26 67.50 P 0.00 0.00 0.00 4.00 -0.40 34 0 205 0
29JAN26 70.00 P 0.00 0.00 0.00 5.39 -0.49 34 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 7.04 -0.43 34 0 39 0
29JAN26 75.00 P 0.00 0.00 0.00 8.91 -0.31 35 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 10.95 -0.71 36 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.01 -0.71 36 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.21 -0.77 36 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.50 -1.17 35 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.94 -1.18 37 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.39 -1.19 39 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.94 -1.10 43 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.18 -0.04 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.23 -0.06 35 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 0.43 -0.09 35 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 0.74 -0.13 35 0 5 0
26FEB26 57.50 P 0.00 0.00 0.00 1.16 -0.18 35 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 1.73 -0.25 34 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 2.49 -0.30 34 0 45 0
26FEB26 65.00 P 0.00 0.00 0.00 3.46 -0.34 34 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 4.64 -0.40 34 0 6 0
26FEB26 70.00 P 0.00 0.00 0.00 6.03 -0.47 34 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 7.64 -0.82 35 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 9.66 -0.43 37 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.40 -0.91 36 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.25 -0.86 34 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.55 -1.13 36 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.73 -1.10 35 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.10 -1.06 36 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.39 -1.19 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 0.00 37 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 0.00 37 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 0.00 37 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 9 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.20 -0.03 36 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.25 -0.04 36 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.32 -0.05 36 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.39 -0.06 36 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.49 -0.07 36 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 0.80 -0.10 36 0 47 0
30MAR26 55.00 P 0.00 0.00 0.00 1.22 -0.15 36 0 168 0
30MAR26 57.50 P 0.00 0.00 0.00 1.79 -0.14 36 0 7 0
30MAR26 60.00 P 0.00 0.00 0.00 2.43 -0.22 36 0 67 0
30MAR26 62.50 P 0.00 0.00 0.00 3.29 -0.32 36 0 215 0
30MAR26 65.00 P 0.00 0.00 0.00 4.23 -0.40 35 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 5.46 -0.45 35 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 6.87 -0.47 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.62 -0.40 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.44 -0.31 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.25 -0.43 38 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.33 -0.30 39 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.14 -0.61 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.61 -0.46 41 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.77 -0.39 41 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.53 -1.05 35 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.35 -0.69 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.37 -0.04 37 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.45 -0.04 37 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.54 -0.06 37 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.65 -0.06 37 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.74 -0.07 37 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.87 -0.09 37 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.02 -0.09 37 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 1.21 -0.11 37 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.41 -0.12 37 0 14 0
29JUN26 52.50 P 0.00 0.00 0.00 1.94 -0.17 37 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.54 -0.18 37 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 3.30 -0.24 37 0 18 0
29JUN26 60.00 P 0.00 0.00 0.00 4.17 -0.29 37 0 15 0
29JUN26 62.50 P 0.00 0.00 0.00 5.19 -0.35 37 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 6.28 -0.43 36 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 7.59 -0.43 36 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.06 -0.45 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.61 -0.50 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.21 -0.63 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.93 -0.70 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 15.60 -0.58 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 17.70 -0.79 36 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.66 -0.86 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.59 -1.02 36 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.86 -0.90 37 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.11 -0.81 37 0 0 0
29SEP26 44.00 P 1.42 1.42 1.42 1.14 -0.10 39 10 19 -10
29SEP26 45.00 P 0.00 0.00 0.00 1.27 -0.09 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.43 -0.13 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.64 -0.13 39 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.85 -0.18 39 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.06 -0.21 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.37 -0.18 39 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 3.07 -0.19 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.90 -0.23 39 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 4.80 -0.26 39 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 5.87 -0.27 40 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.02 -0.30 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.26 -0.39 40 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 9.66 -0.28 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.09 -0.33 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.60 -0.58 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.18 -0.67 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.02 -0.42 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.79 -0.55 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.66 -0.58 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.57 -0.72 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.58 -0.72 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.70 -0.62 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.74 -0.58 41 0 0 0
TOTAL PUT 159 6,825 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 72.65
14NOV25 52.50 C 0.00 0.00 0.00 20.17 -2.05 126 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 17.67 -2.05 107 0 0 0
14NOV25 57.50 C 0.00 0.00 0.00 15.17 -2.05 90 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 12.67 -2.06 73 0 2 0
14NOV25 62.50 C 0.00 0.00 0.00 10.22 -2.04 85 0 0 0
14NOV25 65.00 C 0.00 0.00 0.00 7.77 -2.08 75 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 5.51 -1.83 75 0 0 0
14NOV25 70.00 C 3.23 3.65 3.23 3.58 -1.76 76 19 3 +3
14NOV25 72.50 C 2.03 2.32 1.80 2.23 -1.42 81 13 24 0
14NOV25 75.00 C 2.40 2.40 1.00 1.21 -1.12 81 114 136 +68
14NOV25 77.50 C 1.73 1.73 0.56 0.59 -0.83 81 452 343 +312
14NOV25 80.00 C 1.03 1.03 0.30 0.26 -0.55 81 230 82 +53
14NOV25 82.50 C 0.47 0.47 0.19 0.10 -0.31 81 16 26 +9
14NOV25 85.00 C 0.35 0.35 0.10 0.04 -0.16 82 31 24 +13
14NOV25 87.50 C 0.10 0.10 0.10 0.02 -0.07 87 1 1 +1
14NOV25 90.00 C 0.04 0.04 0.04 0.01 -0.03 91 1 12 +1
14NOV25 92.50 C 0.02 0.02 0.02 0.01 -0.01 101 19 19 +19
14NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 20.20 -2.06 0 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 17.72 -2.05 68 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 15.25 -2.04 67 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 12.83 -2.02 66 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 10.39 -1.87 59 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 8.15 -1.79 59 0 4 0
21NOV25 67.50 C 0.00 0.00 0.00 6.16 -1.73 60 0 0 0
21NOV25 70.00 C 4.00 4.00 4.00 4.57 -1.51 64 1 2 +1
21NOV25 72.50 C 4.29 4.29 2.80 3.26 -1.28 65 9 10 +8
21NOV25 75.00 C 3.27 3.27 2.40 2.26 -1.01 67 6 6 +6
21NOV25 77.50 C 0.00 0.00 0.00 1.48 -0.90 67 0 1 0
21NOV25 80.00 C 1.87 1.87 0.98 0.92 -0.70 67 28 16 -1
21NOV25 82.50 C 0.83 0.83 0.74 0.55 -0.50 67 10 6 +6
21NOV25 85.00 C 0.77 0.77 0.50 0.31 -0.35 66 2 11 0
21NOV25 87.50 C 0.00 0.00 0.00 0.17 -0.23 66 0 1 0
21NOV25 90.00 C 0.00 0.00 0.00 0.09 -0.14 66 0 2 0
21NOV25 92.50 C 0.18 0.18 0.18 0.05 -0.08 67 2 2 +2
21NOV25 95.00 C 0.00 0.00 0.00 0.03 -0.05 68 5 5 +5
21NOV25 97.50 C 0.00 0.00 0.00 0.02 -0.02 70 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 32.71 -2.06 0 0 0 0
27NOV25 41.00 C 33.02 33.12 30.90 31.71 -2.06 0 407 144 -166
27NOV25 42.00 C 0.00 0.00 0.00 30.69 -2.08 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 29.74 -2.03 100 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 28.72 -2.05 74 0 1 0
27NOV25 45.00 C 0.00 0.00 0.00 27.75 -2.02 95 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 26.69 -2.09 0 0 1 0
27NOV25 47.00 C 0.00 0.00 0.00 25.72 -2.06 0 0 12 0
27NOV25 48.00 C 0.00 0.00 0.00 24.73 -2.05 69 0 35 0
27NOV25 49.00 C 0.00 0.00 0.00 23.73 -2.05 64 0 40 0
27NOV25 50.00 C 0.00 0.00 0.00 22.73 -2.06 58 0 41 0
27NOV25 52.50 C 0.00 0.00 0.00 20.24 -2.06 58 0 71 0
27NOV25 55.00 C 0.00 0.00 0.00 17.77 -2.05 59 0 35 0
27NOV25 57.50 C 0.00 0.00 0.00 15.35 -2.03 61 0 49 0
27NOV25 60.00 C 12.70 12.70 12.70 12.85 -2.00 51 1 82 +1
27NOV25 62.50 C 0.00 0.00 0.00 10.51 -1.88 51 0 396 0
27NOV25 65.00 C 0.00 0.00 0.00 8.49 -1.74 56 0 290 0
27NOV25 67.50 C 6.25 6.25 6.25 6.58 -1.81 56 3 126 +3
27NOV25 70.00 C 5.47 5.47 4.76 5.06 -1.49 58 14 159 +8
27NOV25 72.50 C 4.00 4.00 3.45 3.75 -1.30 59 58 216 +36
27NOV25 75.00 C 3.74 3.74 2.50 2.81 -1.05 62 161 441 +98
27NOV25 77.50 C 3.10 3.10 1.90 1.95 -0.95 61 54 287 +16
27NOV25 80.00 C 2.40 2.40 1.35 1.31 -0.81 61 454 1,261 +105
27NOV25 82.50 C 1.73 1.73 1.01 0.86 -0.62 61 253 347 +128
27NOV25 85.00 C 1.25 1.25 0.74 0.55 -0.46 61 98 725 -38
27NOV25 87.50 C 1.03 1.03 0.60 0.34 -0.34 61 45 362 -16
27NOV25 90.00 C 0.68 0.68 0.40 0.21 -0.23 61 189 1,141 -23
27NOV25 92.50 C 0.00 0.00 0.00 0.12 -0.16 60 0 205 0
27NOV25 95.00 C 0.35 0.37 0.25 0.07 -0.11 60 18 489 +3
27NOV25 97.50 C 0.26 0.26 0.19 0.04 -0.07 60 19 210 -6
27NOV25 100.00 C 0.15 0.18 0.15 0.03 -0.04 63 32 528 -8
27NOV25 102.50 C 0.00 0.00 0.00 0.02 -0.02 64 0 99 0
27NOV25 105.00 C 0.10 0.10 0.10 0.01 -0.02 63 2 381 0
27NOV25 107.50 C 0.09 0.09 0.09 0.01 -0.01 67 1 98 -1
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 400 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 62 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 93 0
27NOV25 120.00 C 0.02 0.02 0.02 0.01 0.00 83 4 679 +4
30DEC25 18.00 C 0.00 0.00 0.00 54.74 -2.05 123 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 54.24 -2.05 114 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 53.74 -1.96 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 53.17 -2.12 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 52.75 -2.05 115 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 51.71 -2.09 0 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 50.75 -2.06 0 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 49.76 -1.97 88 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 48.76 -1.97 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 47.76 -2.06 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 46.71 -2.12 0 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 45.78 -2.05 82 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 44.67 -2.17 0 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 43.81 -2.03 96 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 42.68 -2.17 0 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 41.81 -2.04 84 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 40.80 -2.06 0 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 39.70 -2.16 0 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 38.76 -1.97 0 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 37.71 -2.16 0 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 36.67 -2.05 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 35.83 -1.91 61 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 34.73 -2.16 0 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 33.73 -2.03 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 32.74 -2.03 0 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 31.77 -2.13 0 0 254 0
30DEC25 42.00 C 0.00 0.00 0.00 30.79 -2.12 0 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 29.81 -2.11 0 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 28.73 -2.04 0 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 27.90 -2.03 56 0 53 0
30DEC25 46.00 C 0.00 0.00 0.00 26.79 -1.99 0 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 25.88 -2.00 42 0 112 0
30DEC25 48.00 C 0.00 0.00 0.00 24.84 -2.05 0 0 226 0
30DEC25 49.00 C 0.00 0.00 0.00 23.86 -1.92 0 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 22.94 -1.85 47 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 20.50 -1.93 46 0 365 0
30DEC25 55.00 C 0.00 0.00 0.00 18.08 -1.91 44 0 294 0
30DEC25 57.50 C 0.00 0.00 0.00 15.72 -1.99 43 0 497 0
30DEC25 60.00 C 13.20 13.20 13.16 13.60 -1.97 45 8 440 +1
30DEC25 62.50 C 11.80 11.80 11.80 11.80 -1.62 49 20 165 +20
30DEC25 65.00 C 10.03 10.03 10.03 9.91 -1.58 49 2 186 +2
30DEC25 67.50 C 8.74 8.74 8.74 8.23 -1.56 49 1 131 +1
30DEC25 70.00 C 8.48 8.48 6.87 6.89 -1.41 50 2 110 -1
30DEC25 72.50 C 6.80 6.80 5.39 5.65 -1.28 51 15 97 -4
30DEC25 75.00 C 5.65 5.65 4.52 4.74 -0.99 52 9 655 +2
30DEC25 77.50 C 3.83 3.83 3.75 3.84 -0.97 53 10 69 +3
30DEC25 80.00 C 4.10 4.10 3.02 3.04 -0.96 52 16 247 +9
30DEC25 82.50 C 2.69 2.75 2.68 2.39 -0.82 52 9 80 0
30DEC25 85.00 C 2.50 2.50 2.18 1.85 -0.71 52 47 635 -17
30DEC25 87.50 C 2.30 2.30 1.93 1.43 -0.59 52 18 599 +17
30DEC25 90.00 C 2.13 2.13 1.60 1.09 -0.49 52 11 290 +3
30DEC25 92.50 C 1.46 1.47 1.46 0.83 -0.40 52 4 166 -3
30DEC25 95.00 C 1.23 1.23 1.14 0.62 -0.33 52 10 93 +3
30DEC25 97.50 C 0.94 0.94 0.94 0.46 -0.27 52 8 76 0
30DEC25 100.00 C 0.79 0.79 0.79 0.34 -0.21 52 2 796 -1
30DEC25 102.50 C 0.00 0.00 0.00 0.25 -0.17 52 0 102 0
30DEC25 105.00 C 0.68 0.68 0.64 0.19 -0.13 52 3 120 -2
30DEC25 107.50 C 0.00 0.00 0.00 0.14 -0.10 52 0 83 0
30DEC25 110.00 C 0.00 0.00 0.00 0.10 -0.08 52 0 549 0
30DEC25 112.50 C 0.00 0.00 0.00 0.07 -0.06 52 0 17 0
30DEC25 115.00 C 0.00 0.00 0.00 0.05 -0.05 52 0 8 0
30DEC25 117.50 C 0.41 0.41 0.41 0.04 -0.03 52 1 56 +1
30DEC25 120.00 C 0.34 0.34 0.30 0.03 -0.03 53 6 232 -2
29JAN26 49.00 C 0.00 0.00 0.00 24.23 -1.97 48 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 23.19 -2.03 44 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 20.83 -2.02 44 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 18.62 -1.84 45 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 16.46 -1.72 45 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 15.17 -0.96 54 0 3 0
29JAN26 62.50 C 0.00 0.00 0.00 12.66 -1.60 47 0 60 0
29JAN26 65.00 C 12.53 12.53 12.53 11.03 -1.50 48 1 1 0
29JAN26 67.50 C 0.00 0.00 0.00 9.55 -1.39 48 0 45 0
29JAN26 70.00 C 7.82 7.82 7.82 8.20 -1.29 49 10 61 0
29JAN26 72.50 C 0.00 0.00 0.00 7.20 -1.15 51 0 4 0
29JAN26 75.00 C 5.88 5.88 5.70 6.20 -0.86 51 5 61 0
29JAN26 77.50 C 0.00 0.00 0.00 5.33 -0.95 52 0 202 0
29JAN26 80.00 C 4.80 4.80 4.80 4.47 -0.90 52 1 774 0
29JAN26 82.50 C 4.25 4.25 4.25 3.73 -0.80 52 29 106 +29
29JAN26 85.00 C 3.88 3.88 3.88 3.10 -0.70 52 1 71 +1
29JAN26 87.50 C 3.35 3.35 3.35 2.56 -0.61 51 1 197 +1
29JAN26 90.00 C 0.00 0.00 0.00 2.11 -0.52 51 0 157 0
29JAN26 92.50 C 0.00 0.00 0.00 1.73 -0.45 51 0 96 0
29JAN26 95.00 C 0.00 0.00 0.00 1.41 -0.39 51 0 46 0
29JAN26 97.50 C 2.02 2.02 2.02 1.15 -0.33 51 1 99 0
29JAN26 100.00 C 1.70 1.75 1.70 0.93 -0.28 51 54 169 +54
29JAN26 102.50 C 0.00 0.00 0.00 0.75 -0.24 51 0 12 0
29JAN26 105.00 C 0.00 0.00 0.00 0.61 -0.19 51 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.49 -0.16 51 0 37 0
29JAN26 110.00 C 1.42 1.42 1.39 0.39 -0.14 51 6 27 -1
29JAN26 112.50 C 0.00 0.00 0.00 0.31 -0.12 51 0 4 0
29JAN26 115.00 C 0.00 0.00 0.00 0.25 -0.09 51 0 11 0
29JAN26 117.50 C 0.00 0.00 0.00 0.20 -0.08 51 0 24 0
29JAN26 120.00 C 0.00 0.00 0.00 0.16 -0.06 51 0 37 0
26FEB26 50.00 C 0.00 0.00 0.00 23.55 -1.67 45 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 21.36 -1.82 46 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 19.09 -1.89 44 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 17.01 -1.71 44 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 15.21 -1.63 46 0 2 0
26FEB26 62.50 C 0.00 0.00 0.00 13.53 -1.55 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 11.97 -1.47 47 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 10.55 -1.37 48 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 9.25 -1.28 48 0 3 0
26FEB26 72.50 C 0.00 0.00 0.00 8.35 -0.91 50 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.26 -0.97 50 0 0 0
26FEB26 77.50 C 6.34 6.34 6.34 6.43 -0.94 51 1 1 -1
26FEB26 80.00 C 6.80 6.80 6.80 5.58 -0.95 51 1 19 0
26FEB26 82.50 C 0.00 0.00 0.00 4.80 -0.85 51 0 45 0
26FEB26 85.00 C 4.38 4.38 4.38 4.11 -0.77 51 2 32 0
26FEB26 87.50 C 0.00 0.00 0.00 3.51 -0.69 51 0 47 0
26FEB26 90.00 C 3.49 3.49 3.49 3.00 -0.61 51 1 531 +1
26FEB26 92.50 C 0.00 0.00 0.00 2.55 -0.54 51 0 21 0
26FEB26 95.00 C 3.02 3.02 3.00 2.16 -0.48 51 30 30 +30
26FEB26 97.50 C 0.00 0.00 0.00 1.83 -0.42 51 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 1.54 -0.37 51 0 6 0
26FEB26 102.50 C 2.38 2.38 2.38 1.30 -0.32 51 3 258 -3
30MAR26 20.00 C 0.00 0.00 0.00 52.80 -2.02 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 51.87 -1.93 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 50.83 -2.02 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 49.88 -2.09 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 48.88 -2.09 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 47.91 -2.06 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 46.92 -2.07 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 45.91 -2.03 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 44.93 -1.95 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 44.03 -1.83 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 42.97 -2.03 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 42.08 -1.85 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 41.11 -1.77 53 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 40.07 -2.15 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 39.14 -1.94 50 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 38.11 -1.96 0 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 37.18 -1.96 49 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 36.18 -2.14 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 35.20 -1.96 44 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 34.23 -1.97 45 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 33.28 -2.04 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 32.32 -1.96 46 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 31.45 -1.88 50 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 30.47 -2.05 48 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 29.50 -1.94 47 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 28.50 -2.04 45 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 27.59 -1.80 45 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 26.64 -1.94 45 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 25.71 -2.04 44 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 24.74 -1.97 43 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 23.96 -1.82 45 0 44 0
30MAR26 52.50 C 0.00 0.00 0.00 21.67 -1.92 43 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 19.60 -1.82 43 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 17.78 -1.66 45 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 16.07 -1.58 46 0 271 0
30MAR26 62.50 C 0.00 0.00 0.00 14.47 -1.51 47 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 12.98 -1.43 47 0 97 0
30MAR26 67.50 C 0.00 0.00 0.00 11.61 -1.34 48 0 44 0
30MAR26 70.00 C 0.00 0.00 0.00 10.35 -1.26 48 0 578 0
30MAR26 72.50 C 9.00 9.00 9.00 9.44 -0.93 50 3 189 +3
30MAR26 75.00 C 7.88 7.88 7.88 8.35 -0.99 50 1 710 +1
30MAR26 77.50 C 0.00 0.00 0.00 7.66 -0.85 51 0 45 0
30MAR26 80.00 C 6.94 6.94 6.60 6.76 -0.97 51 10 397 -8
30MAR26 82.50 C 0.00 0.00 0.00 5.95 -0.89 51 0 102 0
30MAR26 85.00 C 5.80 5.80 5.80 5.23 -0.81 51 1 750 +1
30MAR26 87.50 C 5.10 5.10 5.08 4.58 -0.74 51 54 151 +54
30MAR26 90.00 C 4.68 4.89 4.68 4.01 -0.67 51 16 296 +15
30MAR26 92.50 C 4.50 4.50 4.50 3.50 -0.61 51 1 32 0
30MAR26 95.00 C 4.02 4.25 3.82 3.06 -0.54 51 55 611 +49
30MAR26 97.50 C 0.00 0.00 0.00 2.66 -0.49 50 0 27 0
30MAR26 100.00 C 3.70 3.70 3.30 2.32 -0.43 50 33 92 +33
30MAR26 102.50 C 0.00 0.00 0.00 2.01 -0.40 50 0 33 0
30MAR26 105.00 C 0.00 0.00 0.00 1.75 -0.35 50 0 228 0
30MAR26 107.50 C 0.00 0.00 0.00 1.52 -0.31 50 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 1.32 -0.27 50 0 20 0
30MAR26 112.50 C 0.00 0.00 0.00 1.14 -0.24 50 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.99 -0.21 50 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.85 -0.19 50 0 10 0
30MAR26 120.00 C 0.00 0.00 0.00 0.74 -0.17 50 0 34 0
30MAR26 122.50 C 2.05 2.05 1.74 0.64 -0.15 50 4 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.55 -0.13 50 0 3 0
30MAR26 127.50 C 0.00 0.00 0.00 0.47 -0.12 50 0 18 0
30MAR26 130.00 C 0.00 0.00 0.00 0.41 -0.10 50 0 19 0
30MAR26 132.50 C 0.00 0.00 0.00 0.35 -0.09 50 0 5 0
30MAR26 135.00 C 1.25 1.25 1.25 0.31 -0.07 50 1 82 0
29JUN26 30.00 C 0.00 0.00 0.00 43.44 -2.02 54 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 42.47 -2.02 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 41.49 -1.98 51 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 40.54 -2.03 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 39.59 -2.02 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 38.65 -2.01 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 37.67 -2.00 48 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 36.72 -1.98 47 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 35.80 -2.02 48 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 34.84 -2.03 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 33.86 -2.03 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.97 -1.94 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 32.05 -1.98 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 31.17 -1.88 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.23 -1.88 44 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 29.33 -1.89 44 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 28.46 -1.92 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.58 -1.82 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.74 -1.82 44 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 25.84 -1.88 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.00 -1.87 43 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 23.04 -1.77 43 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 21.22 -1.76 44 0 12 0
29JUN26 57.50 C 0.00 0.00 0.00 19.56 -1.71 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.00 -1.65 45 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 16.53 -1.60 46 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 15.16 -1.53 46 0 107 0
29JUN26 67.50 C 0.00 0.00 0.00 13.88 -1.47 46 0 43 0
29JUN26 70.00 C 0.00 0.00 0.00 12.69 -1.41 47 0 225 0
29JUN26 72.50 C 0.00 0.00 0.00 11.72 -1.21 47 0 332 0
29JUN26 75.00 C 0.00 0.00 0.00 10.92 -0.99 49 0 112 0
29JUN26 77.50 C 0.00 0.00 0.00 10.08 -0.97 49 0 193 0
29JUN26 80.00 C 0.00 0.00 0.00 9.29 -0.99 50 0 198 0
29JUN26 82.50 C 0.00 0.00 0.00 8.45 -1.12 49 0 8 0
29JUN26 85.00 C 0.00 0.00 0.00 7.67 -1.10 49 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 6.96 -1.04 49 0 0 0
29JUN26 90.00 C 7.78 7.78 6.95 6.32 -0.97 49 11 161 +10
29JUN26 92.50 C 0.00 0.00 0.00 5.73 -0.91 49 0 161 0
29JUN26 95.00 C 5.99 6.09 5.99 5.19 -0.85 49 30 39 +30
29JUN26 97.50 C 0.00 0.00 0.00 4.70 -0.80 49 0 0 0
29JUN26 100.00 C 5.76 5.76 5.26 4.25 -0.75 49 6 117 +6
29JUN26 102.50 C 0.00 0.00 0.00 3.85 -0.69 49 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 3.48 -0.65 49 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 3.15 -0.60 49 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 2.85 -0.56 49 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.57 -0.53 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.32 -0.49 49 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 2.10 -0.45 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.90 -0.42 49 0 11 0
29JUN26 122.50 C 0.00 0.00 0.00 1.72 -0.38 49 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 1.55 -0.36 49 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 1.40 -0.33 49 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 1.27 -0.30 49 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 1.14 -0.29 49 0 25 0
29JUN26 135.00 C 2.86 2.86 2.60 1.03 -0.27 49 2 7 0
29SEP26 43.00 C 0.00 0.00 0.00 31.85 -1.90 43 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 30.96 -1.89 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 30.12 -1.88 42 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 29.33 -1.94 43 0 0 0
29SEP26 47.00 C 28.16 28.16 28.16 28.57 -1.86 43 2 2 +2
29SEP26 48.00 C 0.00 0.00 0.00 27.73 -1.91 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.95 -1.87 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.16 -1.80 43 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 24.40 -1.81 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.77 -1.78 44 0 2 0
29SEP26 57.50 C 20.50 20.50 20.50 21.23 -1.73 45 3 3 +3
29SEP26 60.00 C 0.00 0.00 0.00 19.77 -1.69 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 18.40 -1.64 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.11 -1.59 46 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 15.89 -1.54 46 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 14.88 -1.36 47 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 13.88 -1.25 47 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 13.00 -1.16 48 0 12 0
29SEP26 77.50 C 0.00 0.00 0.00 12.24 -1.07 48 0 8 0
29SEP26 80.00 C 12.60 12.60 11.25 11.56 -0.92 49 110 199 +84
29SEP26 82.50 C 0.00 0.00 0.00 10.71 -1.12 49 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 9.91 -1.26 49 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 9.17 -1.21 49 0 4 0
29SEP26 90.00 C 8.80 8.80 8.80 8.49 -1.15 49 2 42 0
29SEP26 92.50 C 0.00 0.00 0.00 7.85 -1.10 49 0 8 0
29SEP26 95.00 C 0.00 0.00 0.00 7.26 -1.05 49 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 6.72 -0.99 49 0 0 0
29SEP26 100.00 C 8.12 8.12 8.12 6.21 -0.95 49 25 44 +23
29SEP26 102.50 C 0.00 0.00 0.00 5.74 -0.91 49 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 5.31 -0.86 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.91 -0.82 49 0 2 0
29SEP26 110.00 C 6.00 6.00 6.00 4.54 -0.78 49 3 49 +3
29SEP26 112.50 C 0.00 0.00 0.00 4.20 -0.73 49 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 3.88 -0.70 49 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 3.59 -0.66 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.32 -0.63 48 0 31 0
TOTAL CALL 3,494 32,275 +1,102
14NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
14NOV25 57.50 P 0.02 0.02 0.02 0.01 0.00 101 2 2 +2
14NOV25 60.00 P 0.03 0.05 0.03 0.01 0.00 84 22 37 +22
14NOV25 62.50 P 0.07 0.12 0.05 0.04 0.00 82 9 8 +7
14NOV25 65.00 P 0.12 0.25 0.12 0.15 +0.02 82 30 40 +28
14NOV25 67.50 P 0.25 0.63 0.25 0.43 +0.10 81 44 82 +39
14NOV25 70.00 P 0.58 1.20 0.58 1.05 +0.29 82 47 68 +15
14NOV25 72.50 P 1.30 2.54 1.30 2.09 +0.50 82 26 34 0
14NOV25 75.00 P 2.88 4.00 2.80 3.63 +0.87 85 46 33 0
14NOV25 77.50 P 4.00 4.00 4.00 5.57 +1.25 89 1 1 0
14NOV25 80.00 P 7.11 8.30 7.11 7.79 +1.55 96 3 1 +1
14NOV25 82.50 P 0.00 0.00 0.00 10.14 +1.72 104 0 0 0
14NOV25 85.00 P 13.17 13.17 13.17 12.56 +1.78 113 1 1 0
14NOV25 87.50 P 0.00 0.00 0.00 14.98 +1.81 118 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 17.52 +1.87 139 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 20.00 +1.97 150 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 22.51 +1.81 165 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 24.99 +1.94 173 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 27.49 +1.88 185 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 0.02 +0.01 70 5 5 +5
21NOV25 57.50 P 0.06 0.08 0.06 0.05 +0.01 68 6 6 +6
21NOV25 60.00 P 0.19 0.19 0.19 0.12 +0.03 66 11 11 +11
21NOV25 62.50 P 0.28 0.35 0.28 0.29 +0.07 66 6 5 +5
21NOV25 65.00 P 0.46 0.56 0.46 0.60 +0.14 66 7 7 +7
21NOV25 67.50 P 0.96 1.21 0.96 1.11 +0.27 65 11 11 +8
21NOV25 70.00 P 1.25 2.20 1.25 1.90 +0.42 65 11 9 +6
21NOV25 72.50 P 2.30 2.53 2.30 3.10 +0.71 67 2 23 0
21NOV25 75.00 P 4.98 4.98 4.98 4.62 +0.92 68 1 1 +1
21NOV25 77.50 P 0.00 0.00 0.00 6.40 +1.18 70 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 8.43 +1.44 73 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 10.63 +1.62 77 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 12.93 +1.73 81 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 15.33 +1.82 87 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 17.77 +1.84 93 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 20.19 +1.91 97 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 22.55 +1.85 96 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 25.13 +1.91 109 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 27.50 +1.89 106 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 103 0 194 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 52 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 151 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 208 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 183 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 137 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 236 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 69 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 168 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 162 0
27NOV25 50.00 P 0.01 0.01 0.01 0.01 0.00 67 2 186 0
27NOV25 52.50 P 0.00 0.00 0.00 0.02 0.00 64 0 197 0
27NOV25 55.00 P 0.08 0.08 0.08 0.04 0.00 61 2 462 0
27NOV25 57.50 P 0.13 0.13 0.13 0.11 +0.02 61 3 433 0
27NOV25 60.00 P 0.23 0.28 0.23 0.24 +0.05 60 31 870 -10
27NOV25 62.50 P 0.39 0.57 0.37 0.47 +0.07 60 79 1,389 +30
27NOV25 65.00 P 0.63 1.02 0.62 0.87 +0.17 59 127 1,128 +36
27NOV25 67.50 P 1.08 1.62 1.08 1.48 +0.30 59 54 1,002 +37
27NOV25 70.00 P 1.80 2.67 1.70 2.42 +0.53 60 114 787 +4
27NOV25 72.50 P 2.60 3.93 2.60 3.60 +0.67 61 28 873 +7
27NOV25 75.00 P 3.80 5.20 3.80 5.12 +0.95 63 214 570 +212
27NOV25 77.50 P 6.40 7.05 6.40 6.81 +1.07 63 214 398 +206
27NOV25 80.00 P 7.35 9.20 7.35 8.78 +1.31 65 31 642 +26
27NOV25 82.50 P 10.50 11.02 10.43 10.90 +1.50 68 425 340 -255
27NOV25 85.00 P 12.55 13.25 12.45 13.17 +1.66 71 424 615 -293
27NOV25 87.50 P 0.00 0.00 0.00 15.55 +1.80 76 0 176 0
27NOV25 90.00 P 17.95 17.95 17.95 17.91 +1.84 80 1 18 -1
27NOV25 92.50 P 0.00 0.00 0.00 20.42 +1.90 87 0 48 0
27NOV25 95.00 P 0.00 0.00 0.00 22.68 +1.68 84 0 5 0
27NOV25 97.50 P 0.00 0.00 0.00 25.13 +1.74 88 0 4 0
27NOV25 100.00 P 0.00 0.00 0.00 27.57 +1.80 90 0 9 0
27NOV25 102.50 P 0.00 0.00 0.00 29.94 +1.84 85 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 32.36 +1.87 78 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 35.07 +1.96 106 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 37.52 +1.85 107 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 40.00 +1.90 110 0 15 0
27NOV25 115.00 P 0.00 0.00 0.00 42.43 +1.91 107 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 45.12 +2.14 129 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 47.58 +1.99 130 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 133 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 130 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 128 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 107 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 219 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 428 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 238 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 77 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 175 0
30DEC25 45.00 P 0.00 0.00 0.00 0.02 0.00 52 0 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.03 0.00 52 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.04 0.00 52 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 378 0
30DEC25 49.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 113 0
30DEC25 50.00 P 0.14 0.15 0.14 0.11 +0.02 52 3 249 +2
30DEC25 52.50 P 0.23 0.23 0.23 0.21 +0.04 52 1 297 0
30DEC25 55.00 P 0.40 0.40 0.40 0.37 +0.06 52 2 300 +2
30DEC25 57.50 P 0.52 0.60 0.52 0.60 +0.10 51 9 599 +4
30DEC25 60.00 P 0.81 1.00 0.81 0.96 +0.15 51 37 660 +27
30DEC25 62.50 P 1.10 1.42 1.08 1.46 +0.23 51 39 241 +38
30DEC25 65.00 P 1.60 2.15 1.60 2.11 +0.32 51 51 460 +38
30DEC25 67.50 P 2.34 3.08 2.34 2.93 +0.42 51 33 282 +2
30DEC25 70.00 P 4.05 4.05 4.00 4.04 +0.62 51 22 1,623 -16
30DEC25 72.50 P 4.50 5.60 4.50 5.38 +0.79 53 20 634 -1
30DEC25 75.00 P 7.00 7.00 7.00 6.88 +0.92 53 1 200 +1
30DEC25 77.50 P 0.00 0.00 0.00 8.51 +1.04 54 0 95 0
30DEC25 80.00 P 10.45 10.45 10.45 10.29 +1.18 55 5 122 +5
30DEC25 82.50 P 0.00 0.00 0.00 12.21 +1.30 56 0 151 0
30DEC25 85.00 P 0.00 0.00 0.00 14.24 +1.42 56 0 538 0
30DEC25 87.50 P 0.00 0.00 0.00 16.40 +1.55 58 0 24 0
30DEC25 90.00 P 0.00 0.00 0.00 18.66 +1.66 60 0 543 0
30DEC25 92.50 P 0.00 0.00 0.00 20.98 +1.74 62 0 31 0
30DEC25 95.00 P 0.00 0.00 0.00 23.36 +1.82 64 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 25.81 +1.90 68 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 28.25 +1.91 71 0 8 0
30DEC25 102.50 P 0.00 0.00 0.00 30.46 +1.75 69 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 32.89 +1.94 71 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 35.26 +1.91 71 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 37.66 +1.90 71 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 40.17 +1.83 75 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 42.67 +1.87 78 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 45.12 +1.74 79 0 1 0
30DEC25 120.00 P 0.00 0.00 0.00 47.58 +1.99 80 0 0 0
29JAN26 49.00 P 0.29 0.29 0.29 0.28 +0.07 51 6 13 +5
29JAN26 50.00 P 0.32 0.32 0.32 0.34 +0.08 51 4 55 0
29JAN26 52.50 P 0.00 0.00 0.00 0.53 +0.09 50 0 24 0
29JAN26 55.00 P 0.00 0.00 0.00 0.82 +0.17 50 0 119 0
29JAN26 57.50 P 0.88 0.95 0.88 1.21 +0.23 50 2 59 0
29JAN26 60.00 P 1.17 1.50 1.17 1.71 +0.29 50 4 106 +2
29JAN26 62.50 P 1.71 2.12 1.71 2.36 +0.39 50 45 141 +28
29JAN26 65.00 P 2.87 3.03 2.87 3.15 +0.51 50 32 300 +32
29JAN26 67.50 P 4.10 4.10 4.10 4.09 +0.62 50 8 237 0
29JAN26 70.00 P 4.85 5.27 4.85 5.15 +0.71 50 126 1,764 +101
29JAN26 72.50 P 5.50 5.50 5.50 6.57 +0.87 51 1 180 0
29JAN26 75.00 P 8.00 8.00 8.00 8.13 +0.98 52 1 419 -1
29JAN26 77.50 P 0.00 0.00 0.00 9.79 +1.12 53 0 200 0
29JAN26 80.00 P 11.56 11.56 11.56 11.48 +1.20 53 1 183 0
29JAN26 82.50 P 0.00 0.00 0.00 13.34 +1.35 54 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 15.28 +1.43 55 0 606 0
29JAN26 87.50 P 0.00 0.00 0.00 17.31 +1.51 55 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 19.46 +1.63 57 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 21.65 +1.68 57 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 23.93 +1.77 59 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 26.26 +1.82 61 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 28.64 +1.88 62 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 31.06 +1.92 65 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 33.47 +1.92 67 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 35.82 +1.81 67 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 38.12 +1.68 67 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 40.69 +1.83 71 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 43.00 +1.97 70 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 45.39 +1.86 71 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 47.75 +1.87 70 0 0 0
26FEB26 50.00 P 0.48 0.48 0.48 0.58 +0.10 50 1 98 0
26FEB26 52.50 P 0.00 0.00 0.00 0.87 +0.15 50 0 31 0
26FEB26 55.00 P 0.94 1.03 0.94 1.25 +0.20 50 30 35 +30
26FEB26 57.50 P 1.41 1.41 1.41 1.75 +0.29 50 15 53 +15
26FEB26 60.00 P 1.87 1.87 1.87 2.36 +0.38 49 3 7 +3
26FEB26 62.50 P 2.30 2.72 2.25 3.08 +0.44 49 40 109 +40
26FEB26 65.00 P 3.57 3.61 3.56 3.91 +0.50 49 34 79 +34
26FEB26 67.50 P 0.00 0.00 0.00 4.92 +0.63 49 0 117 0
26FEB26 70.00 P 6.08 6.08 6.08 6.04 +0.74 49 7 11 +1
26FEB26 72.50 P 0.00 0.00 0.00 7.45 +0.86 50 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 9.06 +1.00 51 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.73 +1.07 52 0 0 0
26FEB26 80.00 P 12.42 12.42 12.42 12.41 +1.17 52 1 0 -1
26FEB26 82.50 P 0.00 0.00 0.00 14.21 +1.29 53 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.09 +1.35 53 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.08 +1.47 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.12 +1.51 54 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.28 +1.63 56 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 24.46 +1.66 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.73 +1.74 57 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.04 +1.79 59 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.40 +1.85 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 59 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 9 0
30MAR26 33.00 P 0.12 0.12 0.12 0.03 +0.01 51 3 6 +3
30MAR26 34.00 P 0.13 0.13 0.13 0.04 +0.01 51 2 3 0
30MAR26 35.00 P 0.15 0.15 0.15 0.05 +0.01 51 3 57 +3
30MAR26 36.00 P 0.17 0.17 0.17 0.06 +0.01 50 2 143 +2
30MAR26 37.00 P 0.18 0.18 0.18 0.08 +0.02 50 2 201 0
30MAR26 38.00 P 0.17 0.17 0.17 0.10 +0.02 50 9 141 -9
30MAR26 39.00 P 0.19 0.19 0.19 0.13 +0.03 50 9 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.16 +0.04 50 0 82 0
30MAR26 41.00 P 0.00 0.00 0.00 0.20 +0.04 50 0 163 0
30MAR26 42.00 P 0.00 0.00 0.00 0.25 +0.06 50 0 299 0
30MAR26 43.00 P 0.00 0.00 0.00 0.30 +0.06 50 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.36 +0.07 50 0 348 0
30MAR26 45.00 P 0.39 0.39 0.39 0.42 +0.07 50 15 677 0
30MAR26 46.00 P 0.44 0.44 0.44 0.49 +0.07 49 7 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.57 +0.06 49 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.69 +0.10 50 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.80 +0.14 50 0 84 0
30MAR26 50.00 P 0.00 0.00 0.00 0.91 +0.14 49 0 597 0
30MAR26 52.50 P 0.00 0.00 0.00 1.30 +0.20 49 0 120 0
30MAR26 55.00 P 0.00 0.00 0.00 1.78 +0.28 49 0 763 0
30MAR26 57.50 P 0.00 0.00 0.00 2.36 +0.34 49 0 214 0
30MAR26 60.00 P 2.31 2.54 2.31 3.03 +0.39 49 4 208 +4
30MAR26 62.50 P 3.31 3.41 3.31 3.85 +0.50 49 58 516 +58
30MAR26 65.00 P 4.34 4.45 4.34 4.76 +0.57 49 31 310 +1
30MAR26 67.50 P 5.59 5.59 5.59 5.79 +0.65 49 25 130 -6
30MAR26 70.00 P 6.83 6.83 6.83 6.95 +0.76 49 37 1,278 0
30MAR26 72.50 P 7.82 7.82 7.82 8.48 +0.96 50 1 210 0
30MAR26 75.00 P 0.00 0.00 0.00 9.93 +0.85 50 0 51 0
30MAR26 77.50 P 0.00 0.00 0.00 11.70 +1.04 52 0 87 0
30MAR26 80.00 P 13.22 13.22 13.22 13.39 +1.18 52 1 95 +1
30MAR26 82.50 P 0.00 0.00 0.00 15.12 +1.22 53 0 148 0
30MAR26 85.00 P 0.00 0.00 0.00 16.99 +1.35 53 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 18.89 +1.37 53 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.93 +1.52 54 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 22.98 +1.53 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.13 +1.62 55 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.32 +1.67 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.56 +1.72 57 0 109 0
30MAR26 102.50 P 0.00 0.00 0.00 31.86 +1.79 58 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.18 +1.80 59 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.56 +1.87 60 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.97 +1.91 62 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 41.39 +1.92 63 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.77 +1.88 64 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 46.14 +1.79 65 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.45 +1.75 65 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 50.65 +1.53 64 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 53.36 +1.88 68 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.59 +1.73 66 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 58.13 +1.83 69 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 60.55 +1.76 69 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 62.96 +1.74 70 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 0.00 49 0 28 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 23 0
29JUN26 33.00 P 0.22 0.22 0.22 0.13 +0.01 49 10 52 +10
29JUN26 34.00 P 0.00 0.00 0.00 0.16 +0.02 49 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.20 +0.02 49 0 20 0
29JUN26 36.00 P 0.00 0.00 0.00 0.24 +0.02 49 0 97 0
29JUN26 37.00 P 0.00 0.00 0.00 0.29 +0.03 49 0 91 0
29JUN26 38.00 P 0.00 0.00 0.00 0.35 +0.03 49 0 81 0
29JUN26 39.00 P 0.00 0.00 0.00 0.41 +0.03 49 0 2 0
29JUN26 40.00 P 0.44 0.44 0.44 0.48 +0.04 48 1 170 +1
29JUN26 41.00 P 0.00 0.00 0.00 0.55 +0.02 48 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.63 +0.01 48 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.74 +0.06 48 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.86 +0.08 48 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.98 +0.08 48 0 85 0
29JUN26 46.00 P 0.00 0.00 0.00 1.11 +0.10 48 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.27 +0.12 48 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.43 +0.12 48 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 1.59 +0.12 48 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.79 +0.16 48 0 92 0
29JUN26 52.50 P 0.00 0.00 0.00 2.33 +0.19 48 0 157 0
29JUN26 55.00 P 2.12 2.41 2.12 2.97 +0.26 48 23 67 +23
29JUN26 57.50 P 0.00 0.00 0.00 3.66 +0.27 48 0 201 0
29JUN26 60.00 P 3.95 3.95 3.95 4.51 +0.35 48 3 134 +3
29JUN26 62.50 P 4.51 4.54 4.51 5.40 +0.38 48 43 152 +43
29JUN26 65.00 P 0.00 0.00 0.00 6.45 +0.48 47 0 132 0
29JUN26 67.50 P 0.00 0.00 0.00 7.52 +0.50 47 0 99 0
29JUN26 70.00 P 0.00 0.00 0.00 8.76 +0.61 47 0 723 0
29JUN26 72.50 P 0.00 0.00 0.00 10.11 +0.64 47 0 301 0
29JUN26 75.00 P 0.00 0.00 0.00 11.75 +0.82 48 0 145 0
29JUN26 77.50 P 0.00 0.00 0.00 13.43 +0.86 49 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 15.22 +0.95 50 0 159 0
29JUN26 82.50 P 0.00 0.00 0.00 17.02 +0.99 51 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 18.77 +1.02 51 0 1 0
29JUN26 87.50 P 0.00 0.00 0.00 20.66 +1.16 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.57 +1.18 51 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 24.54 +1.24 52 0 130 0
29JUN26 95.00 P 0.00 0.00 0.00 26.60 +1.35 52 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.67 +1.36 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.80 +1.42 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.00 +1.51 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.22 +1.53 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.47 +1.57 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.79 +1.66 56 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.12 +1.69 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.47 +1.72 58 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.87 +1.78 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.25 +1.79 59 0 4 0
29JUN26 122.50 P 0.00 0.00 0.00 51.60 +1.72 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.08 +1.79 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.38 +1.65 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.88 +1.86 63 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 61.24 +1.83 64 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 63.65 +1.75 64 0 45 0
29SEP26 43.00 P 0.00 0.00 0.00 1.31 +0.09 48 0 16 0
29SEP26 44.00 P 0.00 0.00 0.00 1.47 +0.09 48 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.64 +0.09 48 0 19 0
29SEP26 46.00 P 0.00 0.00 0.00 1.80 +0.09 47 0 32 0
29SEP26 47.00 P 0.00 0.00 0.00 2.02 +0.14 48 0 8 0
29SEP26 48.00 P 1.65 1.65 1.65 2.24 +0.14 48 2 12 +2
29SEP26 49.00 P 1.75 1.92 1.75 2.46 +0.14 47 5 25 -1
29SEP26 50.00 P 2.00 2.00 2.00 2.68 +0.14 47 41 132 +8
29SEP26 52.50 P 0.00 0.00 0.00 3.35 +0.20 47 0 30 0
29SEP26 55.00 P 3.48 3.50 3.48 4.06 +0.21 47 2 32 0
29SEP26 57.50 P 0.00 0.00 0.00 4.91 +0.28 47 0 20 0
29SEP26 60.00 P 0.00 0.00 0.00 5.79 +0.28 47 0 63 0
29SEP26 62.50 P 0.00 0.00 0.00 6.82 +0.39 47 0 38 0
29SEP26 65.00 P 7.15 7.15 7.15 7.88 +0.39 47 1 107 +1
29SEP26 67.50 P 0.00 0.00 0.00 9.04 +0.48 47 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 10.30 +0.52 47 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 11.83 +0.69 48 0 34 0
29SEP26 75.00 P 13.00 13.00 13.00 13.43 +0.78 48 1 11 +1
29SEP26 77.50 P 0.00 0.00 0.00 15.07 +0.73 49 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 16.83 +0.81 49 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 18.65 +0.92 50 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 20.41 +0.89 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 22.19 +0.93 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.10 +1.07 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 26.02 +1.07 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 27.96 +1.09 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 30.01 +1.21 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.09 +1.26 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 34.18 +1.27 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.31 +1.31 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.53 +1.43 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.75 +1.45 54 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 42.99 +1.47 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.27 +1.52 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.60 +1.60 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.95 +1.65 56 0 4 0
TOTAL PUT 2,965 42,464 +701
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$ 69.55
27NOV25 48.00 C 0.00 0.00 0.00 21.94 +0.21 111 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 20.94 +0.21 106 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 19.96 +0.23 102 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 17.49 +0.25 91 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 14.64 -0.11 40 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 12.17 -0.12 42 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 10.05 +0.16 57 0 2 0
27NOV25 62.50 C 0.00 0.00 0.00 7.46 -0.17 42 0 0 0
27NOV25 65.00 C 6.38 6.38 4.81 5.45 -0.05 43 72 235 -24
27NOV25 67.50 C 0.00 0.00 0.00 3.69 -0.07 43 0 386 0
27NOV25 70.00 C 2.27 2.27 2.27 2.33 -0.12 42 1 36 0
27NOV25 72.50 C 1.91 2.20 1.27 1.30 -0.23 41 91 109 -27
27NOV25 75.00 C 1.23 1.27 0.63 0.75 -0.15 42 54 184 +26
27NOV25 77.50 C 0.70 0.85 0.38 0.37 -0.11 42 58 139 +33
27NOV25 80.00 C 0.44 0.50 0.26 0.17 -0.07 42 23 233 -12
27NOV25 82.50 C 0.29 0.30 0.29 0.08 -0.04 43 30 199 +30
27NOV25 85.00 C 0.08 0.08 0.07 0.03 -0.02 42 8 183 -6
27NOV25 87.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 284 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 422 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 81 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 360 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 339 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 148 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 152 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
30DEC25 43.00 C 0.00 0.00 0.00 26.62 -0.57 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 25.55 -0.25 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 24.63 -0.17 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 23.78 -0.11 43 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.59 -0.24 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.94 +0.08 56 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.94 +0.06 53 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 20.08 +0.20 57 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 17.87 +0.36 59 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 14.78 -0.39 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 12.72 -0.18 40 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 10.59 -0.15 40 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 9.09 +0.25 46 0 0 0
30DEC25 65.00 C 6.70 7.06 6.70 7.05 -0.10 42 45 49 +14
30DEC25 67.50 C 6.67 6.67 5.36 5.56 -0.10 42 6 157 +1
30DEC25 70.00 C 5.18 5.18 4.07 4.29 -0.13 42 45 95 +15
30DEC25 72.50 C 4.20 4.20 3.35 3.28 -0.17 43 17 542 +7
30DEC25 75.00 C 2.52 2.52 2.37 2.52 -0.12 43 18 238 0
30DEC25 77.50 C 1.85 1.85 1.80 1.85 -0.12 43 11 397 +1
30DEC25 80.00 C 2.01 2.01 1.31 1.33 -0.10 43 22 215 +13
30DEC25 82.50 C 0.96 0.96 0.96 0.94 -0.08 43 1 837 -1
30DEC25 85.00 C 1.15 1.15 0.73 0.65 -0.07 43 28 465 -3
30DEC25 87.50 C 0.00 0.00 0.00 0.45 -0.05 43 0 158 0
30DEC25 90.00 C 0.00 0.00 0.00 0.30 -0.04 43 0 445 0
30DEC25 92.50 C 0.39 0.39 0.30 0.20 -0.03 43 25 104 +4
30DEC25 95.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 198 0
30DEC25 100.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 192 0
30DEC25 102.50 C 0.00 0.00 0.00 0.04 -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 45 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 0.05 0.05 0.05 0.01 0.00 47 2 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29JAN26 48.00 C 0.00 0.00 0.00 22.50 +0.35 58 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.47 +0.59 55 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.10 -0.18 40 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 18.40 +0.89 54 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 15.50 -0.29 40 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 14.07 +0.38 49 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 11.72 +0.17 44 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 10.01 -0.15 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 8.31 -0.15 43 0 15 0
29JAN26 67.50 C 0.00 0.00 0.00 6.92 -0.15 43 0 0 0
29JAN26 70.00 C 6.70 6.70 6.70 5.71 -0.17 44 15 62 +15
29JAN26 72.50 C 0.00 0.00 0.00 4.56 -0.30 43 0 668 0
29JAN26 75.00 C 3.76 3.82 3.76 3.82 -0.19 44 18 92 0
29JAN26 77.50 C 3.04 3.04 2.91 3.13 -0.15 45 70 123 +60
29JAN26 80.00 C 0.00 0.00 0.00 2.49 -0.13 45 0 134 0
29JAN26 82.50 C 2.13 2.13 2.13 1.96 -0.12 44 10 99 0
29JAN26 85.00 C 0.00 0.00 0.00 1.53 -0.11 44 0 63 0
29JAN26 87.50 C 0.00 0.00 0.00 1.19 -0.09 44 0 174 0
29JAN26 90.00 C 1.04 1.04 1.04 0.92 -0.08 44 13 177 -13
29JAN26 92.50 C 0.00 0.00 0.00 0.70 -0.07 44 0 168 0
29JAN26 95.00 C 0.85 0.85 0.85 0.53 -0.06 44 15 123 +15
29JAN26 97.50 C 0.00 0.00 0.00 0.40 -0.05 44 0 80 0
29JAN26 100.00 C 0.00 0.00 0.00 0.31 -0.03 44 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.23 -0.03 44 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.17 -0.03 44 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.13 -0.02 44 0 31 0
29JAN26 110.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.50 +0.02 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.47 -0.12 44 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.53 -0.11 43 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.40 -0.04 44 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 16.10 +0.15 41 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 14.19 +0.13 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 12.37 -0.04 42 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 10.56 -0.12 41 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 9.27 -0.13 43 0 15 0
26FEB26 67.50 C 8.99 8.99 8.99 7.93 -0.13 43 15 30 +15
26FEB26 70.00 C 0.00 0.00 0.00 6.76 -0.12 44 0 15 0
26FEB26 72.50 C 6.60 6.60 6.60 5.68 -0.18 44 15 21 +15
26FEB26 75.00 C 5.50 5.50 4.65 4.84 -0.14 44 185 185 +183
26FEB26 77.50 C 4.46 4.46 4.46 4.04 -0.19 44 15 40 +15
26FEB26 80.00 C 0.00 0.00 0.00 3.34 -0.19 44 0 66 0
26FEB26 82.50 C 0.00 0.00 0.00 2.74 -0.18 44 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 2.24 -0.16 44 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 1.83 -0.14 44 0 60 0
26FEB26 90.00 C 0.00 0.00 0.00 1.48 -0.13 44 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 1.20 -0.11 44 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.96 -0.10 44 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.75 -0.11 43 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.60 -0.09 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.14 -0.33 30 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 26.61 +0.03 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.45 +0.27 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.19 +0.54 56 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 24.03 +0.20 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 23.43 +0.93 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.89 -0.23 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 21.71 +0.45 53 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 18.97 -0.02 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.42 +0.29 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.50 +0.22 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.93 +0.36 48 0 196 0
30MAR26 62.50 C 0.00 0.00 0.00 12.30 +0.07 48 0 362 0
30MAR26 65.00 C 0.00 0.00 0.00 10.45 -0.10 45 0 181 0
30MAR26 67.50 C 0.00 0.00 0.00 9.17 -0.09 45 0 8 0
30MAR26 70.00 C 7.85 7.85 7.85 8.05 -0.08 45 1 538 +1
30MAR26 72.50 C 0.00 0.00 0.00 7.03 -0.09 46 0 61 0
30MAR26 75.00 C 6.08 6.11 6.08 6.11 -0.12 46 72 120 +72
30MAR26 77.50 C 0.00 0.00 0.00 5.33 -0.13 46 0 29 0
30MAR26 80.00 C 0.00 0.00 0.00 4.58 -0.17 46 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 3.92 -0.16 46 0 50 0
30MAR26 85.00 C 0.00 0.00 0.00 3.34 -0.16 46 0 41 0
30MAR26 87.50 C 0.00 0.00 0.00 2.84 -0.15 46 0 104 0
30MAR26 90.00 C 0.00 0.00 0.00 2.41 -0.14 46 0 125 0
30MAR26 92.50 C 0.00 0.00 0.00 2.05 -0.12 46 0 40 0
30MAR26 95.00 C 0.00 0.00 0.00 1.73 -0.11 46 0 33 0
30MAR26 97.50 C 0.00 0.00 0.00 1.42 -0.14 45 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 1.23 -0.09 46 0 239 0
30MAR26 102.50 C 0.00 0.00 0.00 1.03 -0.09 45 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.87 -0.07 45 0 32 0
30MAR26 107.50 C 0.00 0.00 0.00 0.71 -0.06 45 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.59 -0.06 45 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.50 -0.05 45 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.41 -0.05 45 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.36 -0.03 45 0 22 0
29JUN26 45.00 C 0.00 0.00 0.00 26.88 +0.45 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 26.10 +0.49 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.55 +0.25 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.41 +0.43 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.24 +0.06 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.24 -0.11 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.53 +0.08 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.75 +0.13 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.82 -0.16 44 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 15.44 +0.11 46 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 14.22 +0.21 47 0 3 0
29JUN26 65.00 C 0.00 0.00 0.00 12.60 -0.05 45 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 11.41 +0.21 45 0 16 0
29JUN26 70.00 C 0.00 0.00 0.00 10.33 -0.03 46 0 2,051 0
29JUN26 72.50 C 0.00 0.00 0.00 9.35 -0.04 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.45 -0.05 46 0 19 0
29JUN26 77.50 C 0.00 0.00 0.00 7.66 -0.02 46 0 18 0
29JUN26 80.00 C 0.00 0.00 0.00 6.84 -0.12 46 0 1 0
29JUN26 82.50 C 0.00 0.00 0.00 6.16 -0.11 46 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 5.48 -0.11 46 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 4.90 -0.10 46 0 7 0
29JUN26 90.00 C 4.68 4.68 4.68 4.38 -0.10 46 1 45 +1
29JUN26 92.50 C 0.00 0.00 0.00 3.87 -0.09 46 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 3.48 -0.09 46 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 3.09 -0.09 46 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 2.73 -0.08 46 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 2.45 -0.07 46 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 2.17 -0.07 46 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 1.86 -0.11 45 0 9 0
29JUN26 110.00 C 0.00 0.00 0.00 1.67 -0.06 45 0 161 0
29JUN26 112.50 C 0.00 0.00 0.00 1.48 -0.10 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.83 -0.17 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.04 -0.22 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.88 +0.38 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.59 -0.14 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.00 -0.10 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.63 +0.02 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.08 -0.10 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.76 -0.10 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.60 +0.27 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.47 +0.25 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.44 +0.02 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.50 +0.04 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.63 +0.04 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.83 +0.04 47 0 0 0
29SEP26 80.00 C 9.85 9.85 9.85 9.09 +0.04 47 1 45 +1
29SEP26 82.50 C 0.00 0.00 0.00 8.34 -0.05 47 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 7.69 -0.06 47 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 7.05 -0.05 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.42 -0.05 47 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 5.93 -0.04 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.43 -0.05 47 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 4.94 -0.04 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.55 -0.04 47 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 4.18 -0.04 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.81 -0.04 47 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 3.47 -0.04 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.21 -0.03 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.95 -0.03 47 0 4 0
TOTAL CALL 1,003 17,586 +451
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 76 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 89 0
27NOV25 57.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 101 0
27NOV25 60.00 P 0.00 0.00 0.00 0.11 -0.04 42 0 78 0
27NOV25 62.50 P 0.30 0.46 0.30 0.32 -0.07 42 127 255 +15
27NOV25 65.00 P 0.75 0.96 0.59 0.77 -0.10 42 64 541 +26
27NOV25 67.50 P 1.11 1.76 1.11 1.55 -0.12 43 27 698 +22
27NOV25 70.00 P 2.27 3.00 2.22 2.65 -0.20 42 20 318 +1
27NOV25 72.50 P 3.40 3.40 3.40 4.24 -0.17 43 3 287 -3
27NOV25 75.00 P 5.80 5.80 5.80 6.08 +0.11 42 15 560 -15
27NOV25 77.50 P 0.00 0.00 0.00 8.47 0.00 49 0 164 0
27NOV25 80.00 P 10.75 11.06 10.75 10.55 -0.19 42 2 361 0
27NOV25 82.50 P 0.00 0.00 0.00 13.36 +0.16 64 0 156 0
27NOV25 85.00 P 0.00 0.00 0.00 15.45 -0.37 0 0 83 0
27NOV25 87.50 P 0.00 0.00 0.00 17.95 -0.10 0 0 71 0
27NOV25 90.00 P 0.00 0.00 0.00 20.81 +0.28 84 0 15 0
27NOV25 92.50 P 0.00 0.00 0.00 23.40 +0.39 94 0 20 0
27NOV25 95.00 P 0.00 0.00 0.00 25.45 -0.30 0 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 28.30 -0.17 102 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 30.98 +0.53 117 0 120 0
27NOV25 102.50 P 0.00 0.00 0.00 33.20 +0.17 108 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 35.78 +0.25 118 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 37.95 -0.08 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 40.45 -0.07 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 42.95 -0.47 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 44 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 17 0
30DEC25 47.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 2 0
30DEC25 49.00 P 0.12 0.12 0.12 0.04 -0.01 43 1 21 0
30DEC25 50.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 61 0
30DEC25 52.50 P 0.00 0.00 0.00 0.14 -0.01 43 0 97 0
30DEC25 55.00 P 0.39 0.39 0.39 0.29 -0.02 43 3 158 -3
30DEC25 57.50 P 0.52 0.52 0.52 0.54 -0.03 43 3 245 0
30DEC25 60.00 P 0.80 0.80 0.76 0.90 -0.09 42 4 606 0
30DEC25 62.50 P 1.24 1.54 1.24 1.45 -0.09 42 46 283 -1
30DEC25 65.00 P 2.20 2.36 2.20 2.19 -0.13 42 47 377 +45
30DEC25 67.50 P 3.06 3.42 3.06 3.15 -0.20 42 32 238 +25
30DEC25 70.00 P 4.72 4.83 4.60 4.57 -0.04 44 65 731 -9
30DEC25 72.50 P 0.00 0.00 0.00 5.94 -0.17 43 0 155 0
30DEC25 75.00 P 0.00 0.00 0.00 7.38 -0.47 40 0 336 0
30DEC25 77.50 P 0.00 0.00 0.00 9.74 0.00 46 0 64 0
30DEC25 80.00 P 11.55 11.55 11.55 11.78 +0.53 47 10 870 0
30DEC25 82.50 P 0.00 0.00 0.00 13.98 +0.56 49 0 236 0
30DEC25 85.00 P 0.00 0.00 0.00 16.19 -0.06 49 0 183 0
30DEC25 87.50 P 0.00 0.00 0.00 18.29 +0.20 46 0 72 0
30DEC25 90.00 P 0.00 0.00 0.00 20.81 -0.01 51 0 97 0
30DEC25 92.50 P 0.00 0.00 0.00 23.40 +0.14 57 0 75 0
30DEC25 95.00 P 0.00 0.00 0.00 25.86 0.00 60 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 28.30 -0.17 62 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 31.09 +0.56 73 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 33.20 +0.17 66 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 35.78 +0.24 72 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 38.28 +0.14 75 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 40.45 -0.08 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 42.95 -0.47 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 45.72 -0.05 82 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 47.95 -0.40 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.21 -0.02 44 0 30 0
29JAN26 50.00 P 0.00 0.00 0.00 0.26 -0.03 44 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.47 -0.03 44 0 11 0
29JAN26 55.00 P 0.79 0.79 0.79 0.78 -0.04 44 15 77 +15
29JAN26 57.50 P 1.18 1.18 1.18 1.14 -0.13 43 15 40 +15
29JAN26 60.00 P 0.00 0.00 0.00 1.69 -0.11 43 0 78 0
29JAN26 62.50 P 2.60 2.60 2.60 2.40 -0.13 43 1 145 0
29JAN26 65.00 P 3.26 3.26 3.26 3.28 -0.15 43 15 77 +6
29JAN26 67.50 P 4.66 4.70 4.25 4.33 -0.19 43 400 497 +310
29JAN26 70.00 P 5.83 5.83 5.70 5.79 -0.04 44 27 686 0
29JAN26 72.50 P 0.00 0.00 0.00 7.13 -0.17 44 0 111 0
29JAN26 75.00 P 8.85 8.85 8.73 8.73 -0.33 44 65 345 +65
29JAN26 77.50 P 0.00 0.00 0.00 10.25 -0.36 42 0 94 0
29JAN26 80.00 P 0.00 0.00 0.00 12.62 -0.15 46 0 104 0
29JAN26 82.50 P 0.00 0.00 0.00 14.79 +0.35 48 0 131 0
29JAN26 85.00 P 0.00 0.00 0.00 16.67 +0.42 46 0 122 0
29JAN26 87.50 P 0.00 0.00 0.00 18.86 +0.38 47 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 21.23 +0.30 49 0 35 0
29JAN26 92.50 P 0.00 0.00 0.00 23.64 -0.24 51 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 25.86 0.00 49 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 28.35 -0.42 52 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 31.09 +0.56 59 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 33.20 -0.26 55 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 35.78 -0.24 59 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 38.28 -0.12 62 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 40.45 -0.09 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 42.99 -0.43 57 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.32 -0.04 44 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.40 -0.04 44 0 61 0
26FEB26 50.00 P 0.00 0.00 0.00 0.49 -0.05 44 0 81 0
26FEB26 52.50 P 0.90 0.90 0.90 0.78 -0.06 44 15 116 +15
26FEB26 55.00 P 1.08 1.29 1.08 1.18 -0.08 44 31 106 +31
26FEB26 57.50 P 0.00 0.00 0.00 1.64 -0.13 43 0 61 0
26FEB26 60.00 P 0.00 0.00 0.00 2.25 -0.18 43 0 75 0
26FEB26 62.50 P 0.00 0.00 0.00 3.04 -0.19 43 0 211 0
26FEB26 65.00 P 0.00 0.00 0.00 4.03 -0.17 43 0 136 0
26FEB26 67.50 P 5.40 5.49 5.29 5.19 -0.15 43 528 591 +483
26FEB26 70.00 P 6.74 6.74 6.47 6.47 -0.18 43 60 209 0
26FEB26 72.50 P 0.00 0.00 0.00 8.16 +0.03 45 0 68 0
26FEB26 75.00 P 0.00 0.00 0.00 9.58 -0.31 44 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.44 -0.18 45 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.40 -0.08 46 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.32 -0.15 46 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.49 -0.03 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.34 -0.16 46 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.51 -0.18 46 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.86 -0.02 47 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.02 -0.56 46 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.35 -0.60 46 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.09 +0.14 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.25 -0.02 45 0 66 0
30MAR26 44.00 P 0.00 0.00 0.00 0.31 -0.02 46 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.38 -0.03 45 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.46 -0.03 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.55 -0.03 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.66 -0.04 45 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.78 -0.04 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.91 -0.05 45 0 58 0
30MAR26 52.50 P 1.42 1.42 1.42 1.32 -0.06 46 15 29 +6
30MAR26 55.00 P 0.00 0.00 0.00 1.80 -0.09 45 0 113 0
30MAR26 57.50 P 0.00 0.00 0.00 2.39 -0.13 45 0 116 0
30MAR26 60.00 P 0.00 0.00 0.00 3.11 -0.10 44 0 309 0
30MAR26 62.50 P 0.00 0.00 0.00 4.01 -0.14 45 0 636 0
30MAR26 65.00 P 0.00 0.00 0.00 5.05 -0.15 45 0 494 0
30MAR26 67.50 P 6.48 6.48 6.48 6.26 -0.13 45 28 281 0
30MAR26 70.00 P 0.00 0.00 0.00 7.56 -0.17 45 0 1,204 0
30MAR26 72.50 P 0.00 0.00 0.00 9.07 -0.11 45 0 189 0
30MAR26 75.00 P 0.00 0.00 0.00 10.60 -0.38 45 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 12.51 +0.02 47 0 386 0
30MAR26 80.00 P 0.00 0.00 0.00 14.44 -0.06 48 0 54 0
30MAR26 82.50 P 0.00 0.00 0.00 16.08 -0.12 47 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 17.82 -0.44 45 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 19.97 -0.31 46 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 22.33 -0.24 48 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 24.35 -0.25 47 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 26.48 -0.63 47 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.88 -0.13 48 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.21 -0.04 49 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 33.53 -0.08 49 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.78 -0.24 48 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.28 -0.15 50 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.49 -0.28 45 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.27 -0.15 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.73 -0.04 55 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 47.95 -0.40 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.07 -0.02 46 0 10 0
29JUN26 46.00 P 0.00 0.00 0.00 1.23 -0.03 46 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.40 -0.02 46 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 1.58 -0.02 46 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.77 -0.05 46 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.97 -0.03 45 0 9 0
29JUN26 52.50 P 0.00 0.00 0.00 2.54 -0.03 45 0 3 0
29JUN26 55.00 P 3.22 3.22 3.22 3.21 -0.05 45 15 45 +15
29JUN26 57.50 P 0.00 0.00 0.00 3.98 -0.06 45 0 19 0
29JUN26 60.00 P 0.00 0.00 0.00 4.88 -0.09 45 0 129 0
29JUN26 62.50 P 0.00 0.00 0.00 5.92 -0.09 45 0 113 0
29JUN26 65.00 P 0.00 0.00 0.00 7.05 -0.10 45 0 100 0
29JUN26 67.50 P 8.62 8.62 8.62 8.32 -0.09 45 29 89 +11
29JUN26 70.00 P 0.00 0.00 0.00 9.70 -0.09 45 0 166 0
29JUN26 72.50 P 0.00 0.00 0.00 11.20 -0.08 45 0 124 0
29JUN26 75.00 P 0.00 0.00 0.00 12.68 -0.20 45 0 51 0
29JUN26 77.50 P 0.00 0.00 0.00 14.56 -0.01 46 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 15.72 -0.59 44 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 17.90 -0.27 46 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 19.95 -0.06 47 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 21.72 -0.26 46 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 23.88 -0.12 47 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 25.70 -0.37 46 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 27.74 -0.52 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.01 -0.26 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.21 -0.28 47 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 34.76 -0.20 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.45 -0.21 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.92 -0.12 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.57 +0.23 51 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.43 -0.42 46 0 0 0
29SEP26 48.00 P 2.45 2.45 2.45 2.44 -0.05 46 3 3 +3
29SEP26 49.00 P 0.00 0.00 0.00 2.67 -0.04 46 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.98 +0.04 46 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.63 -0.02 45 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.46 +0.01 45 0 27 0
29SEP26 57.50 P 0.00 0.00 0.00 5.34 -0.03 45 0 5 0
29SEP26 60.00 P 0.00 0.00 0.00 6.35 -0.09 45 0 784 0
29SEP26 62.50 P 0.00 0.00 0.00 7.46 -0.04 45 0 59 0
29SEP26 65.00 P 0.00 0.00 0.00 8.70 -0.01 45 0 660 0
29SEP26 67.50 P 0.00 0.00 0.00 10.02 -0.07 46 0 41 0
29SEP26 70.00 P 0.00 0.00 0.00 11.41 -0.08 46 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 12.93 -0.05 46 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 14.37 -0.16 46 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 16.20 -0.01 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 18.01 +0.09 47 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 19.67 -0.03 47 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 21.59 0.00 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.63 +0.56 48 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 24.91 -0.50 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.52 -0.23 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.58 +0.14 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.63 -0.25 49 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 33.73 +0.17 49 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.85 +0.06 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.99 +0.12 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.04 -0.07 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.16 -0.20 48 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.30 -0.30 47 0 0 0
TOTAL PUT 1,731 21,752 +1,078
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$ 20.88
27NOV25 13.50 C 0.00 0.00 0.00 7.40 +0.80 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 6.90 +0.80 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 6.40 +0.80 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 5.88 +0.78 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 5.38 +0.77 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 4.90 +0.79 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 4.40 +0.79 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 3.88 +0.77 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 3.41 +0.80 34 0 15 0
27NOV25 18.00 C 0.00 0.00 0.00 2.91 +0.80 28 0 40 0
27NOV25 18.50 C 0.00 0.00 0.00 2.41 +0.78 22 0 29 0
27NOV25 19.00 C 0.00 0.00 0.00 1.92 +0.76 23 0 131 0
27NOV25 19.50 C 0.00 0.00 0.00 1.45 +0.71 24 0 1,556 0
27NOV25 20.00 C 0.55 0.92 0.55 0.99 +0.56 21 11 239 -10
27NOV25 21.00 C 0.33 0.37 0.28 0.38 +0.28 24 36 69 +7
27NOV25 22.00 C 0.00 0.00 0.00 0.10 +0.08 25 0 60 0
27NOV25 23.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 15 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 8.39 +0.80 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.90 +0.81 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.41 +0.81 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.90 +0.79 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.41 +0.76 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.91 +0.80 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 5.42 +0.80 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.93 +0.80 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.46 +0.82 23 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.94 +0.77 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.47 +0.78 22 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.99 +0.76 23 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 2.52 +0.73 23 0 65 0
30DEC25 19.00 C 0.00 0.00 0.00 2.08 +0.69 23 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 1.67 +0.66 23 0 115 0
30DEC25 20.00 C 1.09 1.09 1.09 1.26 +0.53 22 1 200 0
30DEC25 21.00 C 0.65 0.65 0.65 0.69 +0.35 22 2 110 0
30DEC25 22.00 C 0.31 0.35 0.31 0.35 +0.21 24 51 124 0
30DEC25 23.00 C 0.00 0.00 0.00 0.15 +0.10 24 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.06 +0.04 24 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.00 +0.85 38 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.51 +0.85 37 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.02 +0.85 36 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.53 +0.85 34 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.02 +0.83 28 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.55 +0.84 30 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.07 +0.82 28 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.56 +0.77 24 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 3.10 +0.75 24 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.67 +0.73 24 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 2.25 +0.71 24 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.82 +0.62 22 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 1.49 +0.57 23 0 40 0
29JAN26 21.00 C 0.00 0.00 0.00 0.94 +0.41 23 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.55 +0.28 24 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.32 +0.20 24 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.16 +0.11 24 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.08 +0.06 24 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.02 +0.75 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.53 +0.75 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.02 +0.76 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.55 +0.76 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.07 +0.73 19 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.57 +0.68 15 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.12 +0.64 19 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.76 +0.67 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.36 +0.63 23 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.99 +0.57 23 0 0 0
26FEB26 20.00 C 1.45 1.45 1.45 1.64 +0.53 22 101 101 +101
26FEB26 21.00 C 0.00 0.00 0.00 1.06 +0.38 22 100 100 +100
26FEB26 22.00 C 0.00 0.00 0.00 0.68 +0.27 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.41 +0.19 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.23 +0.11 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.12 +0.06 23 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.06 +0.03 23 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.46 +0.74 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.99 +0.76 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.50 +0.76 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.00 +0.74 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.51 +0.73 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.03 +0.75 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.55 +0.73 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.07 +0.71 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.61 +0.67 17 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.15 +0.68 20 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.70 +0.65 21 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.29 +0.63 22 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.94 +0.64 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.56 +0.60 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 2.21 +0.55 24 0 43 0
30MAR26 20.00 C 1.90 1.90 1.86 1.95 +0.55 25 14 348 -14
30MAR26 21.00 C 0.00 0.00 0.00 1.35 +0.41 24 0 385 0
30MAR26 22.00 C 0.83 0.83 0.83 0.93 +0.33 24 4 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.63 +0.23 25 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.40 +0.16 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.25 +0.11 25 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 0.15 +0.07 24 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.09 +0.04 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.62 +0.73 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.14 +0.73 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.67 +0.73 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.20 +0.72 20 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.74 +0.67 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.28 +0.69 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.84 +0.68 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.41 +0.69 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.00 +0.67 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.60 +0.64 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.23 +0.62 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.86 +0.56 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.53 +0.52 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 2.22 +0.44 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.74 +0.45 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 1.26 +0.30 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.94 +0.25 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.67 +0.19 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.47 +0.15 25 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 0.32 +0.10 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.22 +0.07 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 +0.05 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.64 +0.74 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.17 +0.74 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.70 +0.74 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.23 +0.72 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.77 +0.70 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.32 +0.70 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.88 +0.67 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.46 +0.65 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.07 +0.65 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.68 +0.61 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.32 +0.57 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 3.07 +0.62 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.76 +0.59 26 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 2.48 +0.57 26 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 1.92 +0.43 25 0 81 0
29SEP26 22.00 C 0.00 0.00 0.00 1.56 +0.46 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.18 +0.34 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.92 +0.26 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.72 +0.23 26 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.57 +0.21 26 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.43 +0.17 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.33 +0.14 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 +0.11 26 0 0 0
TOTAL CALL 320 6,141 +184
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 118 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 199 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 117 0
27NOV25 19.00 P 0.04 0.05 0.04 0.01 -0.05 23 30 96 -30
27NOV25 19.50 P 0.00 0.00 0.00 0.05 -0.10 25 0 2,036 0
27NOV25 20.00 P 0.00 0.00 0.00 0.12 -0.22 25 0 100 0
27NOV25 21.00 P 0.62 0.62 0.62 0.49 -0.53 25 4 300 -4
27NOV25 22.00 P 0.00 0.00 0.00 1.19 -0.73 24 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 2.12 -0.80 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 3.12 -0.86 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 4.15 -0.83 51 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 5.15 -0.83 60 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 6.15 -0.83 69 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 7.15 -0.83 76 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 8.15 -0.83 84 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.03 -0.04 24 0 368 0
30DEC25 18.50 P 0.00 0.00 0.00 0.06 -0.07 24 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.11 -0.12 23 0 400 0
30DEC25 19.50 P 0.00 0.00 0.00 0.20 -0.18 23 0 109 0
30DEC25 20.00 P 0.34 0.34 0.34 0.33 -0.27 23 22 52 +22
30DEC25 21.00 P 0.00 0.00 0.00 0.77 -0.45 24 0 231 0
30DEC25 22.00 P 0.00 0.00 0.00 1.42 -0.56 25 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 2.19 -0.73 23 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 3.12 -0.86 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.18 -0.80 36 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.18 -0.80 41 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.18 -0.80 47 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.18 -0.80 52 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.18 -0.80 56 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.18 -0.80 61 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.18 -0.80 65 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.05 -0.03 24 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 50 0
29JAN26 18.50 P 0.00 0.00 0.00 0.14 -0.08 24 0 142 0
29JAN26 19.00 P 0.00 0.00 0.00 0.22 -0.13 24 0 65 0
29JAN26 19.50 P 0.00 0.00 0.00 0.34 -0.19 24 0 163 0
29JAN26 20.00 P 0.00 0.00 0.00 0.49 -0.26 24 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.97 -0.37 25 0 15 0
29JAN26 22.00 P 1.65 1.65 1.65 1.59 -0.47 25 4 10 +4
29JAN26 23.00 P 0.00 0.00 0.00 2.30 -0.64 24 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.17 -0.81 24 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.18 -0.80 30 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.18 -0.80 34 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.18 -0.80 39 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.18 -0.80 43 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.18 -0.80 47 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.08 -0.06 23 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.13 -0.09 23 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.20 -0.13 23 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.30 -0.18 23 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.43 -0.23 23 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.58 -0.31 23 100 100 +100
26FEB26 21.00 P 0.00 0.00 0.00 1.05 -0.43 23 100 100 +100
26FEB26 22.00 P 0.00 0.00 0.00 1.61 -0.54 23 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.34 -0.65 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.29 -0.69 27 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.23 -0.75 29 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.23 -0.75 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.23 -0.75 37 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.23 -0.75 41 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.23 -0.75 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.07 -0.04 25 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.10 -0.07 24 0 12 0
30MAR26 17.50 P 0.00 0.00 0.00 0.16 -0.09 25 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.23 -0.12 25 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.32 -0.17 24 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.45 -0.20 25 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.60 -0.25 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.76 -0.28 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.19 -0.43 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.79 -0.51 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.49 -0.60 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.39 -0.62 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.26 -0.72 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.23 -0.75 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.23 -0.75 34 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.23 -0.75 38 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.23 -0.75 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.22 -0.76 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.03 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 -0.05 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.12 -0.08 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.18 -0.10 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.24 -0.13 24 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.34 -0.15 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.45 -0.17 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.58 -0.22 25 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.73 -0.24 25 0 21 0
29JUN26 19.00 P 0.00 0.00 0.00 0.92 -0.25 25 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.11 -0.32 25 0 163 0
29JUN26 20.00 P 1.33 1.33 1.33 1.33 -0.31 25 1 1 +1
29JUN26 21.00 P 0.00 0.00 0.00 1.78 -0.52 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.46 -0.53 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.16 -0.48 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.90 -0.61 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.76 -0.66 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.63 -0.65 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.53 -0.68 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.46 -0.68 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.39 -0.70 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 -0.04 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 -0.05 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.35 -0.07 26 0 35 0
29SEP26 16.50 P 0.00 0.00 0.00 0.45 -0.09 26 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.55 -0.13 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.68 -0.16 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.85 -0.18 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.98 -0.22 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.17 -0.25 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.38 -0.29 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.60 -0.29 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.12 -0.41 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.81 -0.49 26 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.54 -0.51 27 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.20 -0.56 26 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.01 -0.59 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.87 -0.61 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.73 -0.66 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.63 -0.68 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.55 -0.70 28 0 0 0
TOTAL PUT 261 7,205 +193
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$ 1.44
30DEC25 0.85 C 0.00 0.00 0.00 0.60 +0.01 84 0 60 0
30DEC25 0.90 C 0.00 0.00 0.00 0.55 +0.01 76 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.50 0.00 68 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.46 +0.01 77 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.41 0.00 68 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.37 0.00 71 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.33 0.00 71 0 1 0
30DEC25 1.20 C 0.00 0.00 0.00 0.30 0.00 75 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.26 0.00 72 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.23 0.00 73 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.20 -0.01 72 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.17 -0.01 70 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.15 0.00 72 0 1 0
30DEC25 1.50 C 0.00 0.00 0.00 0.13 0.00 72 0 209 0
30DEC25 1.55 C 0.00 0.00 0.00 0.11 0.00 71 0 65 0
30DEC25 1.60 C 0.00 0.00 0.00 0.10 0.00 74 0 36 0
30DEC25 1.65 C 0.07 0.07 0.07 0.09 0.00 76 3 541 -3
30DEC25 1.70 C 0.00 0.00 0.00 0.08 0.00 78 0 835 0
30DEC25 1.75 C 0.00 0.00 0.00 0.07 0.00 79 0 87 0
30DEC25 1.80 C 0.00 0.00 0.00 0.06 0.00 78 0 221 0
30DEC25 1.85 C 0.00 0.00 0.00 0.05 0.00 78 0 69 0
30DEC25 1.90 C 0.06 0.06 0.06 0.04 0.00 76 2 117 -2
30DEC25 1.95 C 0.00 0.00 0.00 0.03 0.00 73 0 132 0
30DEC25 2.00 C 0.00 0.00 0.00 0.02 0.00 68 0 842 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 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 75 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 0.00 111 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 0.00 121 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 0.00 130 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 133 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.65 +0.01 87 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.61 +0.01 86 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.57 +0.01 83 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.54 +0.01 85 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.51 +0.01 86 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.47 0.00 83 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.45 +0.01 86 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.42 +0.01 85 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.39 0.00 84 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.37 +0.01 85 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.34 0.00 83 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.32 0.00 84 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.30 0.00 84 0 7 0
30MAR26 1.50 C 0.00 0.00 0.00 0.27 -0.01 81 0 219 0
30MAR26 1.55 C 0.00 0.00 0.00 0.26 +0.01 83 0 11 0
30MAR26 1.60 C 0.00 0.00 0.00 0.24 0.00 82 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.23 +0.01 84 0 14 0
30MAR26 1.70 C 0.00 0.00 0.00 0.21 0.00 83 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.20 +0.01 84 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.18 0.00 82 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.17 0.00 82 0 25 0
30MAR26 1.90 C 0.00 0.00 0.00 0.16 0.00 83 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.15 0.00 83 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.14 0.00 83 0 20 0
30MAR26 2.10 C 0.00 0.00 0.00 0.13 0.00 85 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.12 0.00 87 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 85 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 83 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.04 0.00 81 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.03 0.00 78 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 0.60 +0.01 85 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.57 +0.01 84 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.54 0.00 83 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.52 +0.01 85 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.49 0.00 84 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.47 +0.01 84 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.45 +0.01 85 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.43 +0.01 85 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.41 +0.01 85 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.39 +0.01 85 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.37 0.00 84 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.35 0.00 84 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.34 +0.01 85 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.32 0.00 84 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.31 +0.01 85 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.29 0.00 84 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.28 0.00 84 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.27 +0.01 85 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.26 +0.01 85 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.25 +0.01 86 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.23 0.00 84 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.21 0.00 84 0 0 0
TOTAL CALL 5 11,025 -5
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 94 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 -0.01 62 0 55 0
30DEC25 1.10 P 0.00 0.00 0.00 0.02 -0.01 66 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.03 -0.01 67 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.06 0.00 79 0 33 0
30DEC25 1.25 P 0.00 0.00 0.00 0.07 -0.01 75 0 230 0
30DEC25 1.30 P 0.00 0.00 0.00 0.09 0.00 76 0 690 0
30DEC25 1.35 P 0.00 0.00 0.00 0.11 -0.01 75 0 480 0
30DEC25 1.40 P 0.13 0.14 0.13 0.14 0.00 78 11 241 +11
30DEC25 1.45 P 0.00 0.00 0.00 0.16 -0.02 75 0 163 0
30DEC25 1.50 P 0.00 0.00 0.00 0.19 -0.02 75 0 313 0
30DEC25 1.55 P 0.00 0.00 0.00 0.22 -0.02 74 0 20 0
30DEC25 1.60 P 0.00 0.00 0.00 0.26 -0.01 78 0 57 0
30DEC25 1.65 P 0.00 0.00 0.00 0.29 -0.01 75 0 93 0
30DEC25 1.70 P 0.00 0.00 0.00 0.32 -0.02 71 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.36 -0.02 71 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.40 -0.02 70 0 76 0
30DEC25 1.85 P 0.00 0.00 0.00 0.45 -0.01 75 0 20 0
30DEC25 1.90 P 0.00 0.00 0.00 0.49 -0.01 74 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.53 -0.02 70 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.58 -0.01 74 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.67 -0.02 71 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.77 -0.01 78 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.96 -0.01 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 -0.01 82 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.06 0.00 86 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.07 0.00 85 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.09 0.00 87 0 15 0
30MAR26 1.05 P 0.00 0.00 0.00 0.10 0.00 84 0 50 0
30MAR26 1.10 P 0.00 0.00 0.00 0.13 +0.01 88 0 30 0
30MAR26 1.15 P 0.00 0.00 0.00 0.15 0.00 88 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.17 0.00 87 0 397 0
30MAR26 1.25 P 0.00 0.00 0.00 0.19 0.00 86 0 16 0
30MAR26 1.30 P 0.00 0.00 0.00 0.22 0.00 87 0 60 0
30MAR26 1.35 P 0.00 0.00 0.00 0.25 0.00 88 0 77 0
30MAR26 1.40 P 0.28 0.28 0.28 0.27 -0.01 86 10 29 +6
30MAR26 1.45 P 0.00 0.00 0.00 0.30 -0.01 86 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.34 0.00 89 0 144 0
30MAR26 1.55 P 0.00 0.00 0.00 0.37 0.00 88 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.40 -0.01 88 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.42 -0.01 84 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.46 0.00 85 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.49 -0.01 84 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.53 -0.01 85 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.57 -0.01 85 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.61 0.00 85 0 500 0
30MAR26 1.95 P 0.00 0.00 0.00 0.66 -0.01 89 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.69 0.00 86 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.77 -0.01 85 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.85 -0.01 84 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.94 -0.01 85 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.02 -0.01 83 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.11 -0.01 83 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.21 0.00 86 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.30 -0.01 86 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.39 -0.01 84 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.48 -0.01 82 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.58 -0.01 85 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.68 -0.01 88 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.77 -0.01 83 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 0.00 85 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 0.00 85 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 0.00 84 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.21 0.00 86 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.23 0.00 85 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.25 -0.01 83 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 -0.01 84 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 -0.01 84 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 0.00 84 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.37 0.00 85 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 -0.01 84 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 -0.01 83 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 0.00 85 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.50 -0.01 84 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.54 0.00 85 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.57 -0.01 84 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.61 0.00 85 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.64 -0.01 84 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.68 -0.01 84 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.72 -0.01 84 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.76 -0.01 85 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.84 0.00 85 0 0 0
TOTAL PUT 21 6,366 +17
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$ 68.60
27NOV25 47.00 C 0.00 0.00 0.00 21.67 +0.54 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 20.67 +0.54 0 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 19.68 +0.55 55 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 18.68 +0.55 50 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 16.18 +0.54 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 13.69 +0.55 38 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 11.19 +0.54 26 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 8.69 +0.54 0 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 6.21 +0.60 20 0 18 0
27NOV25 65.00 C 0.00 0.00 0.00 3.69 +0.36 0 0 90 0
27NOV25 67.50 C 1.77 1.77 1.63 1.75 +0.28 18 26 315 +4
27NOV25 70.00 C 0.63 0.63 0.63 0.57 +0.10 18 15 77 -15
27NOV25 72.50 C 0.00 0.00 0.00 0.13 +0.03 19 0 25 0
27NOV25 75.00 C 0.00 0.00 0.00 0.02 0.00 20 0 18 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 23 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 53 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 23.76 +0.49 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 23.30 +1.03 75 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.82 +0.54 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.84 +0.56 38 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.76 +0.47 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.87 +0.58 38 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.18 +0.38 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.86 +0.54 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.38 +0.42 19 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 9.20 +0.75 29 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 6.58 +0.34 19 0 46 0
30DEC25 65.00 C 0.00 0.00 0.00 4.35 +0.29 17 0 62 0
30DEC25 67.50 C 2.69 2.69 2.60 2.64 +0.34 18 19 46 -6
30DEC25 70.00 C 1.52 1.52 1.32 1.43 +0.15 18 33 1,039 0
30DEC25 72.50 C 0.72 0.73 0.72 0.72 +0.14 19 9 17 +9
30DEC25 75.00 C 0.00 0.00 0.00 0.30 +0.07 19 0 43 0
30DEC25 77.50 C 0.00 0.00 0.00 0.11 +0.03 19 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 19 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 24 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 21.82 +0.54 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.42 +1.14 53 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.91 +0.62 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.87 +0.56 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.31 +0.41 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.86 +0.49 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.53 +0.41 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.20 +0.35 19 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 6.87 +0.15 17 0 75 0
29JAN26 65.00 C 0.00 0.00 0.00 4.90 +0.29 18 0 125 0
29JAN26 67.50 C 0.00 0.00 0.00 3.24 +0.21 18 0 60 0
29JAN26 70.00 C 0.00 0.00 0.00 2.00 +0.14 18 0 13 0
29JAN26 72.50 C 0.00 0.00 0.00 1.17 +0.10 19 0 15 0
29JAN26 75.00 C 0.00 0.00 0.00 0.65 +0.06 19 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.32 +0.02 19 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.03 0.00 19 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 22.09 +0.69 24 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.42 +1.04 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.15 +0.72 28 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.14 +0.56 25 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.50 +0.49 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.02 +0.43 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.53 +0.30 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.77 +0.92 23 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 7.24 +0.16 18 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 5.38 +0.29 19 0 13 0
26FEB26 67.50 C 0.00 0.00 0.00 3.75 +0.22 18 0 60 0
26FEB26 70.00 C 0.00 0.00 0.00 2.49 +0.16 18 0 66 0
26FEB26 72.50 C 0.00 0.00 0.00 1.58 +0.11 19 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.96 +0.07 19 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.56 +0.06 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.32 +0.03 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.07 +0.52 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.49 +0.84 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.11 +0.61 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.42 +0.79 33 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.15 +0.54 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.69 +1.06 36 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.06 +0.87 28 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.82 +0.92 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.43 +0.83 25 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.13 +0.60 23 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 8.01 +0.58 21 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 6.04 +0.39 20 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 4.40 +0.20 19 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 3.13 +0.13 19 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 2.21 +0.20 20 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 1.41 +0.06 19 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.92 +0.05 19 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.58 +0.03 20 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.35 +0.02 20 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.26 +0.58 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.42 +0.74 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.43 +0.72 28 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.69 +0.93 32 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.06 +0.63 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.82 +0.74 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.57 +0.71 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.13 +0.37 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 8.24 +0.32 21 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 6.48 +0.34 20 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.85 +0.08 20 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.63 +0.02 20 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 2.66 0.00 20 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 1.97 +0.07 20 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 1.38 +0.01 20 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.96 -0.02 20 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.64 -0.05 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.44 -0.04 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.30 -0.05 20 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.19 -0.04 20 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.26 +0.58 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.42 +0.73 26 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.53 +0.78 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.69 +0.76 28 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.06 +0.63 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.07 +0.80 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.71 +0.61 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.53 +0.48 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 8.93 +0.59 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.17 +0.08 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.05 +0.42 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.91 +0.20 22 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 3.94 +0.16 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.04 +0.13 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.42 +0.12 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.90 +0.08 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.52 +0.11 22 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 1.13 +0.05 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.90 +0.06 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.69 +0.03 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
TOTAL CALL 102 2,416 -8
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 95 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 -0.02 19 0 291 0
27NOV25 65.00 P 0.14 0.17 0.14 0.11 -0.08 19 32 337 -30
27NOV25 67.50 P 0.66 0.74 0.66 0.62 -0.26 19 4 88 +3
27NOV25 70.00 P 2.12 2.12 2.12 1.96 -0.44 20 6 18 +6
27NOV25 72.50 P 0.00 0.00 0.00 4.08 -0.50 24 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 6.40 -0.72 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 8.90 -0.80 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 11.74 -0.49 57 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 14.32 -0.40 68 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 16.89 -0.42 78 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 19.42 -0.37 87 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 21.92 -0.33 94 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 24.44 -0.30 102 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 26.94 -0.33 109 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 33 0
30DEC25 60.00 P 0.10 0.11 0.10 0.05 -0.01 19 8 25 +8
30DEC25 62.50 P 0.00 0.00 0.00 0.19 -0.04 19 0 103 0
30DEC25 65.00 P 0.65 0.65 0.65 0.57 -0.11 19 4 87 +4
30DEC25 67.50 P 1.25 1.31 1.25 1.36 -0.21 19 32 56 +8
30DEC25 70.00 P 0.00 0.00 0.00 2.67 -0.31 20 0 16 0
30DEC25 72.50 P 0.00 0.00 0.00 4.47 -0.44 21 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 6.69 -0.43 23 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.17 -0.53 28 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 11.74 -0.57 35 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.32 -0.56 41 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.89 -0.57 47 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.42 -0.61 52 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 21.92 -0.67 57 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.44 -0.71 61 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 26.94 -0.66 65 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 19 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.05 -0.02 19 0 36 0
29JAN26 60.00 P 0.00 0.00 0.00 0.15 -0.05 19 0 4 0
29JAN26 62.50 P 0.00 0.00 0.00 0.40 -0.12 19 0 32 0
29JAN26 65.00 P 0.00 0.00 0.00 0.91 -0.20 19 0 125 0
29JAN26 67.50 P 0.00 0.00 0.00 1.78 -0.27 19 0 69 0
29JAN26 70.00 P 3.10 3.10 3.10 3.07 -0.33 19 15 15 +15
29JAN26 72.50 P 0.00 0.00 0.00 4.78 -0.39 20 0 39 0
29JAN26 75.00 P 0.00 0.00 0.00 6.85 -0.31 21 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 9.20 -0.50 24 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 11.74 -0.57 29 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.32 -0.56 34 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 16.89 -0.57 39 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.42 -0.61 43 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 21.94 -0.65 47 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.10 -0.04 19 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.27 -0.07 19 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 0.62 -0.12 19 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 1.21 -0.20 19 0 15 0
26FEB26 67.50 P 0.00 0.00 0.00 2.14 -0.25 19 0 60 0
26FEB26 70.00 P 0.00 0.00 0.00 3.40 -0.31 19 0 60 0
26FEB26 72.50 P 0.00 0.00 0.00 5.02 -0.38 20 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 6.92 -0.50 20 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.29 -0.53 23 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.74 -0.57 26 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.32 -0.56 30 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.89 -0.57 35 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.42 -0.61 38 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.94 -0.65 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 21 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 11 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 13 0
30MAR26 57.50 P 0.00 0.00 0.00 0.21 -0.08 20 0 3 0
30MAR26 60.00 P 0.00 0.00 0.00 0.46 -0.12 20 0 27 0
30MAR26 62.50 P 0.00 0.00 0.00 0.89 -0.20 20 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 1.56 -0.29 20 0 50 0
30MAR26 67.50 P 0.00 0.00 0.00 2.53 -0.28 20 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 3.70 -0.42 19 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 5.21 -0.58 19 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.02 -0.65 19 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 9.29 -0.56 21 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.80 -0.51 24 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.32 -0.56 28 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.89 -0.57 31 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.42 -0.61 35 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.94 -0.65 38 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.44 -0.71 40 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.94 -0.66 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 -0.05 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.10 -0.06 20 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.22 -0.10 20 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.43 -0.17 20 0 17 0
29JUN26 57.50 P 0.00 0.00 0.00 0.78 -0.23 20 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 1.31 -0.32 20 0 10 0
29JUN26 62.50 P 0.00 0.00 0.00 2.05 -0.40 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 3.03 -0.27 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 4.13 -0.52 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 5.55 -0.56 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 7.28 -0.47 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 9.07 -0.51 20 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 11.14 -0.46 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.87 -0.73 17 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.17 -1.03 17 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.39 -0.86 14 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.00 -0.58 20 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.38 -0.55 19 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.69 -0.64 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.32 -0.48 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.20 -0.05 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.26 -0.05 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.33 -0.07 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.59 -0.08 22 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.96 -0.11 22 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 1.48 -0.14 22 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.16 -0.18 22 0 9 0
29SEP26 62.50 P 0.00 0.00 0.00 3.02 -0.23 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.07 -0.16 22 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 5.17 -0.32 22 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 6.56 -0.37 21 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 8.37 -0.42 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.85 -0.75 21 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 11.86 -0.70 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.74 -0.81 21 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.99 -0.35 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.08 -0.71 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.31 -0.33 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.65 -0.62 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.69 -0.91 0 0 0 0
TOTAL PUT 101 2,039 +14
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$ 650.00
14NOV25 510.00 C 0.00 0.00 0.00 140.15 -0.27 73 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 130.05 -0.36 0 0 0 0
14NOV25 530.00 C 0.00 0.00 0.00 120.15 +0.44 0 0 0 0
14NOV25 540.00 C 0.00 0.00 0.00 110.16 +0.45 59 0 0 0
14NOV25 550.00 C 0.00 0.00 0.00 100.10 +0.39 0 0 0 0
14NOV25 560.00 C 0.00 0.00 0.00 90.17 +0.45 52 0 0 0
14NOV25 570.00 C 0.00 0.00 0.00 80.17 +0.44 44 0 0 0
14NOV25 580.00 C 0.00 0.00 0.00 70.02 +0.25 0 0 0 0
14NOV25 590.00 C 0.00 0.00 0.00 60.31 +0.44 48 0 0 0
14NOV25 600.00 C 0.00 0.00 0.00 50.14 -0.88 0 0 24 0
14NOV25 610.00 C 34.73 34.73 34.73 42.14 +0.58 59 30 89 +30
14NOV25 620.00 C 0.00 0.00 0.00 31.44 -1.20 42 0 1,108 0
14NOV25 630.00 C 24.50 24.50 16.90 22.99 -0.91 42 303 490 -21
14NOV25 640.00 C 18.00 19.00 11.45 15.54 -1.16 41 444 4,565 +1
14NOV25 650.00 C 16.00 16.00 6.70 9.93 -1.07 41 3,047 1,924 +152
14NOV25 660.00 C 7.48 8.20 3.71 6.13 -0.67 43 2,087 4,800 +9
14NOV25 670.00 C 4.50 4.80 2.20 3.44 -0.55 44 1,790 2,687 +641
14NOV25 680.00 C 2.10 2.20 1.05 1.97 -0.08 45 1,388 16,668 -248
14NOV25 690.00 C 0.96 0.96 0.60 1.10 +0.09 47 73 3,344 +43
14NOV25 700.00 C 1.00 1.00 0.36 0.61 +0.14 49 95 2,112 -13
14NOV25 710.00 C 0.30 0.40 0.30 0.34 +0.14 50 4 375 0
14NOV25 720.00 C 0.00 0.00 0.00 0.19 +0.10 52 0 611 0
14NOV25 730.00 C 0.00 0.00 0.00 0.11 +0.08 54 0 33 0
14NOV25 740.00 C 0.00 0.00 0.00 0.06 +0.05 55 0 0 0
14NOV25 750.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
14NOV25 760.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
14NOV25 770.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
21NOV25 510.00 C 0.00 0.00 0.00 144.71 +3.79 108 0 0 0
21NOV25 520.00 C 0.00 0.00 0.00 130.51 -0.43 40 0 0 0
21NOV25 530.00 C 0.00 0.00 0.00 121.45 +1.38 68 0 0 0
21NOV25 540.00 C 0.00 0.00 0.00 113.85 +3.77 83 0 0 0
21NOV25 550.00 C 0.00 0.00 0.00 103.04 +2.93 71 0 0 0
21NOV25 560.00 C 0.00 0.00 0.00 93.30 +3.15 67 0 0 0
21NOV25 570.00 C 0.00 0.00 0.00 80.72 +0.48 35 0 0 0
21NOV25 580.00 C 0.00 0.00 0.00 71.77 +1.36 44 0 0 0
21NOV25 590.00 C 0.00 0.00 0.00 61.56 +0.82 37 0 0 0
21NOV25 600.00 C 0.00 0.00 0.00 52.00 +0.66 35 0 0 0
21NOV25 610.00 C 0.00 0.00 0.00 42.85 -0.15 34 0 0 0
21NOV25 620.00 C 0.00 0.00 0.00 33.00 -1.63 28 0 0 0
21NOV25 630.00 C 21.00 21.00 21.00 26.19 -0.77 31 2 2 +2
21NOV25 640.00 C 18.66 19.50 16.00 19.50 -0.72 31 37 37 +34
21NOV25 650.00 C 15.21 15.21 10.96 13.96 -0.54 31 1,594 2,301 +1,521
21NOV25 660.00 C 12.00 12.00 7.36 9.80 -0.36 32 249 229 +150
21NOV25 670.00 C 8.88 8.88 4.78 6.69 -0.17 32 246 153 +40
21NOV25 680.00 C 5.28 5.28 3.22 4.48 +0.01 33 250 224 +187
21NOV25 690.00 C 3.00 3.00 2.00 2.99 +0.17 34 335 363 +313
21NOV25 700.00 C 1.73 1.80 1.38 1.98 +0.25 35 129 5,709 +57
21NOV25 710.00 C 1.20 1.20 0.70 1.29 +0.26 36 4 106 +3
21NOV25 720.00 C 0.00 0.00 0.00 0.87 +0.28 37 0 2 0
21NOV25 730.00 C 0.00 0.00 0.00 0.56 +0.23 37 0 0 0
21NOV25 740.00 C 0.00 0.00 0.00 0.37 +0.19 38 0 0 0
21NOV25 750.00 C 0.00 0.00 0.00 0.24 +0.14 39 0 0 0
21NOV25 760.00 C 0.00 0.00 0.00 0.16 - 40 0 0 -
21NOV25 770.00 C 0.00 0.00 0.00 0.10 - 40 0 0 -
27NOV25 410.00 C 0.00 0.00 0.00 241.50 +1.32 107 0 2,343 0
27NOV25 420.00 C 224.26 224.26 224.26 234.01 +3.14 131 100 674 +100
27NOV25 430.00 C 222.83 222.83 218.63 222.16 +1.92 107 32 240 -4
27NOV25 440.00 C 0.00 0.00 0.00 210.68 +0.45 0 0 221 0
27NOV25 450.00 C 0.00 0.00 0.00 201.72 +0.78 90 0 1 0
27NOV25 460.00 C 188.78 188.78 188.78 196.44 +5.47 122 1 2 0
27NOV25 470.00 C 0.00 0.00 0.00 180.77 -0.15 54 0 0 0
27NOV25 480.00 C 0.00 0.00 0.00 173.02 +1.99 89 0 77 0
27NOV25 490.00 C 157.93 161.06 157.93 165.58 +4.52 100 2 3 0
27NOV25 500.00 C 0.00 0.00 0.00 151.00 +1.48 54 0 9 0
27NOV25 510.00 C 0.00 0.00 0.00 145.02 +3.91 86 0 30 0
27NOV25 520.00 C 0.00 0.00 0.00 132.90 +1.77 68 0 136 0
27NOV25 530.00 C 0.00 0.00 0.00 121.77 +1.37 54 0 187 0
27NOV25 540.00 C 0.00 0.00 0.00 114.20 +3.75 66 0 563 0
27NOV25 550.00 C 0.00 0.00 0.00 103.04 +1.45 55 0 2,231 0
27NOV25 560.00 C 0.00 0.00 0.00 93.30 +1.56 51 0 1,332 0
27NOV25 570.00 C 0.00 0.00 0.00 80.72 -1.26 0 100 1,516 -62
27NOV25 580.00 C 66.68 70.80 66.68 73.67 +1.44 43 126 1,993 -120
27NOV25 590.00 C 59.08 59.08 59.08 63.32 +1.66 37 71 569 -24
27NOV25 600.00 C 54.25 54.54 49.00 52.94 -0.53 30 230 4,573 +164
27NOV25 610.00 C 43.00 43.00 39.00 44.80 +1.80 32 13 2,150 -1
27NOV25 620.00 C 33.50 35.00 31.51 35.51 -0.99 28 77 7,367 +36
27NOV25 630.00 C 27.45 29.00 24.42 28.40 -0.80 29 144 5,392 -42
27NOV25 640.00 C 24.00 24.00 17.50 22.18 -0.52 29 238 7,013 +5
27NOV25 650.00 C 18.00 19.00 12.90 16.50 -0.60 29 1,962 11,394 +691
27NOV25 660.00 C 13.29 14.00 9.45 12.10 -0.56 29 1,789 12,668 +132
27NOV25 670.00 C 10.00 10.00 6.80 8.78 -0.51 30 874 7,364 +143
27NOV25 680.00 C 7.30 7.30 4.75 6.39 -0.32 30 1,113 7,926 +440
27NOV25 690.00 C 5.80 5.80 3.34 4.54 -0.10 31 396 5,797 -39
27NOV25 700.00 C 3.92 3.92 2.35 3.25 -0.05 32 769 19,865 -48
27NOV25 710.00 C 2.50 2.50 1.60 2.30 -0.01 32 286 3,148 +57
27NOV25 720.00 C 1.65 1.65 1.40 1.55 -0.06 33 28 2,392 -15
27NOV25 730.00 C 1.15 1.15 0.90 1.07 -0.10 33 19 1,998 +4
27NOV25 740.00 C 0.70 0.70 0.70 0.73 -0.08 34 9 3,151 -5
27NOV25 750.00 C 0.56 0.56 0.40 0.49 -0.07 34 257 7,213 +107
27NOV25 760.00 C 0.00 0.00 0.00 0.32 -0.06 34 0 1,227 0
27NOV25 770.00 C 0.00 0.00 0.00 0.22 -0.04 35 0 702 0
27NOV25 780.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 1,196 0
27NOV25 790.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 625 0
27NOV25 800.00 C 0.10 0.10 0.10 0.07 -0.02 37 14 2,518 0
30DEC25 275.00 C 0.00 0.00 0.00 376.44 +0.40 86 0 184 0
30DEC25 280.00 C 0.00 0.00 0.00 376.43 +5.23 144 0 151 0
30DEC25 285.00 C 0.00 0.00 0.00 371.73 +5.39 143 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 361.59 +0.36 85 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 355.02 -1.12 0 0 300 0
30DEC25 300.00 C 0.00 0.00 0.00 351.43 +0.27 58 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 342.14 +0.73 91 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 331.19 -0.32 0 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 321.87 +0.29 76 0 50 0
30DEC25 340.00 C 313.28 313.28 313.28 310.09 -2.88 0 30 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 305.77 +4.18 105 0 975 0
30DEC25 360.00 C 0.00 0.00 0.00 296.94 +5.18 106 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 284.73 +2.91 91 0 1,712 0
30DEC25 380.00 C 275.00 275.00 275.00 273.56 +2.22 79 2 3,671 0
30DEC25 390.00 C 0.00 0.00 0.00 267.03 +3.69 94 0 2,014 0
30DEC25 400.00 C 0.00 0.00 0.00 257.38 +5.28 91 0 4,243 0
30DEC25 410.00 C 0.00 0.00 0.00 244.09 +2.02 72 0 371 0
30DEC25 420.00 C 0.00 0.00 0.00 234.01 +1.87 68 0 1,758 0
30DEC25 430.00 C 220.96 220.96 220.96 223.12 +0.78 58 1 1,864 +1
30DEC25 440.00 C 0.00 0.00 0.00 217.70 +5.36 77 0 604 0
30DEC25 450.00 C 0.00 0.00 0.00 203.26 +1.57 53 0 1,182 0
30DEC25 460.00 C 188.45 188.45 188.45 197.96 +5.32 70 3 3,656 0
30DEC25 470.00 C 0.00 0.00 0.00 187.71 +4.97 66 0 1,502 0
30DEC25 480.00 C 0.00 0.00 0.00 177.48 +5.63 62 0 4,625 0
30DEC25 490.00 C 156.00 156.00 156.00 167.25 +4.18 58 1 7,474 -1
30DEC25 500.00 C 0.00 0.00 0.00 153.39 -3.19 39 0 10,517 0
30DEC25 510.00 C 144.11 144.11 140.31 145.02 +0.91 44 6 14,731 -5
30DEC25 520.00 C 0.00 0.00 0.00 132.90 -1.43 29 0 8,864 0
30DEC25 530.00 C 0.00 0.00 0.00 126.66 +2.06 43 0 9,228 0
30DEC25 540.00 C 0.00 0.00 0.00 114.20 -1.47 32 0 8,505 0
30DEC25 550.00 C 98.13 98.13 98.13 106.67 +0.23 37 2 14,855 -2
30DEC25 560.00 C 0.00 0.00 0.00 96.04 +0.30 32 0 7,550 0
30DEC25 570.00 C 86.62 86.62 86.62 85.23 -1.39 27 1 28,539 0
30DEC25 580.00 C 0.00 0.00 0.00 76.37 -1.93 27 0 19,682 0
30DEC25 590.00 C 0.00 0.00 0.00 68.68 +0.13 28 0 2,191 0
30DEC25 600.00 C 56.50 57.70 56.50 57.95 -0.06 24 166 44,882 0
30DEC25 610.00 C 0.00 0.00 0.00 52.15 -0.20 27 0 4,956 0
30DEC25 620.00 C 38.50 43.00 38.50 43.62 -1.38 25 3 29,038 0
30DEC25 630.00 C 34.87 38.12 33.23 38.12 -0.07 26 3 19,105 -1
30DEC25 640.00 C 34.00 34.00 27.20 32.30 +0.20 26 133 12,773 +70
30DEC25 650.00 C 26.89 27.76 22.88 27.10 -0.10 26 661 28,511 -496
30DEC25 660.00 C 23.10 23.10 19.17 22.40 -0.28 26 333 18,738 +216
30DEC25 670.00 C 28.61 28.61 15.75 18.85 -0.06 27 290 10,362 +207
30DEC25 680.00 C 15.00 15.50 13.00 15.39 -0.32 27 88 13,623 -2
30DEC25 690.00 C 14.00 14.00 11.40 12.86 -0.22 28 177 19,173 +56
30DEC25 700.00 C 11.40 12.00 8.88 10.55 -0.28 28 316 26,334 +4
30DEC25 710.00 C 9.30 9.30 7.16 8.82 -0.18 28 446 3,544 +155
30DEC25 720.00 C 7.20 7.53 6.23 7.29 -0.12 29 29 1,971 +25
30DEC25 730.00 C 5.75 6.21 5.24 6.06 -0.14 29 231 2,091 +231
30DEC25 740.00 C 4.81 4.81 4.50 4.94 -0.19 30 3 5,892 +3
30DEC25 750.00 C 4.08 4.25 4.08 4.02 -0.14 30 121 4,939 0
30DEC25 760.00 C 3.28 3.38 3.28 3.28 -0.18 30 38 2,629 -6
30DEC25 770.00 C 0.00 0.00 0.00 2.67 -0.18 31 0 934 0
30DEC25 780.00 C 1.97 1.97 1.97 2.17 -0.18 31 5 6,761 +5
30DEC25 790.00 C 0.00 0.00 0.00 1.77 -0.17 31 0 6,304 0
30DEC25 800.00 C 1.60 1.85 1.60 1.45 -0.15 32 20 2,028 0
30DEC25 810.00 C 1.51 1.55 1.51 1.18 -0.10 32 21 616 0
30DEC25 820.00 C 1.88 1.88 1.28 0.97 -0.13 32 152 5,568 -35
29JAN26 450.00 C 0.00 0.00 0.00 205.87 +1.17 48 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 197.96 +3.13 52 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 187.71 +2.61 49 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 177.48 +2.05 45 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 167.25 +1.59 42 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 153.43 -3.15 0 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 145.02 -1.02 29 0 1 0
29JAN26 520.00 C 0.00 0.00 0.00 134.11 -2.65 20 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 129.29 +2.05 36 0 0 0
29JAN26 540.00 C 0.00 0.00 0.00 119.79 +1.89 35 0 5 0
29JAN26 550.00 C 0.00 0.00 0.00 106.67 +0.23 26 0 0 0
29JAN26 560.00 C 0.00 0.00 0.00 99.60 +0.21 29 0 348 0
29JAN26 570.00 C 0.00 0.00 0.00 92.52 +1.87 31 0 168 0
29JAN26 580.00 C 0.00 0.00 0.00 81.89 -0.25 27 0 85 0
29JAN26 590.00 C 0.00 0.00 0.00 73.20 -0.59 26 0 106 0
29JAN26 600.00 C 63.82 63.82 63.82 68.22 +1.96 29 10 268 0
29JAN26 610.00 C 53.20 53.20 53.20 58.95 +0.21 27 50 251 -27
29JAN26 620.00 C 0.00 0.00 0.00 52.57 -0.54 27 0 1,179 0
29JAN26 630.00 C 46.00 46.00 40.21 45.04 -1.76 26 113 784 +82
29JAN26 640.00 C 39.01 40.44 35.16 39.54 -0.26 26 1,206 2,528 +744
29JAN26 650.00 C 34.27 35.28 30.69 35.28 -0.07 27 1,499 2,778 +880
29JAN26 660.00 C 30.20 31.02 26.78 30.72 -0.25 27 821 4,425 +416
29JAN26 670.00 C 30.00 30.00 24.20 26.42 -0.48 27 664 2,390 +664
29JAN26 680.00 C 21.84 21.84 20.00 23.00 -0.45 27 19 1,150 +8
29JAN26 690.00 C 0.00 0.00 0.00 20.17 -0.28 28 0 507 0
29JAN26 700.00 C 17.90 17.90 16.28 17.59 -0.31 28 4 2,968 +4
29JAN26 710.00 C 0.00 0.00 0.00 15.37 -0.02 28 0 473 0
29JAN26 720.00 C 14.26 14.26 14.26 13.43 -0.13 29 36 660 0
29JAN26 730.00 C 12.47 12.47 10.33 11.74 -0.04 29 66 1,704 -3
29JAN26 740.00 C 9.92 10.13 9.07 10.27 0.00 30 9 2,880 0
29JAN26 750.00 C 8.87 8.87 7.55 8.99 +0.06 30 34 1,713 0
29JAN26 760.00 C 7.79 7.79 6.56 7.88 +0.14 30 124 631 +68
29JAN26 770.00 C 0.00 0.00 0.00 6.91 +0.20 31 0 2,985 0
29JAN26 780.00 C 0.00 0.00 0.00 6.07 +0.25 31 0 481 0
29JAN26 790.00 C 0.00 0.00 0.00 5.36 +0.31 32 0 505 0
29JAN26 800.00 C 0.00 0.00 0.00 4.71 +0.32 32 0 1,122 0
29JAN26 810.00 C 0.00 0.00 0.00 4.16 +0.34 32 0 504 0
29JAN26 820.00 C 0.00 0.00 0.00 3.79 +0.46 33 0 223 0
29JAN26 830.00 C 0.00 0.00 0.00 3.30 +0.40 33 0 227 0
29JAN26 840.00 C 0.00 0.00 0.00 3.08 +0.54 34 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 2.66 +0.44 34 0 110 0
29JAN26 860.00 C 0.00 0.00 0.00 2.38 +0.49 35 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 2.13 +0.47 35 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 1.96 +0.50 35 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 1.71 +0.42 36 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 1.54 +0.40 36 0 567 0
29JAN26 910.00 C 0.00 0.00 0.00 1.39 +0.38 36 0 65 0
29JAN26 920.00 C 1.20 1.30 1.20 1.22 +0.30 37 130 1,050 +130
26FEB26 510.00 C 0.00 0.00 0.00 150.14 +1.30 35 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 140.75 +1.32 34 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 129.29 -0.85 29 0 9 0
26FEB26 540.00 C 0.00 0.00 0.00 119.79 -1.58 28 0 1 0
26FEB26 550.00 C 0.00 0.00 0.00 112.65 +0.39 30 0 92 0
26FEB26 560.00 C 0.00 0.00 0.00 103.81 +3.39 29 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 95.29 +3.12 28 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 87.13 +2.86 28 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 77.05 +0.29 25 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 69.92 -1.50 25 0 63 0
26FEB26 610.00 C 0.00 0.00 0.00 63.21 -1.01 26 0 61 0
26FEB26 620.00 C 0.00 0.00 0.00 58.15 +0.66 27 0 581 0
26FEB26 630.00 C 47.00 48.66 47.00 51.65 +0.39 26 10 235 +5
26FEB26 640.00 C 45.34 45.59 42.67 45.71 -0.77 26 121 630 +91
26FEB26 650.00 C 0.00 0.00 0.00 39.78 -0.92 26 0 125 0
26FEB26 660.00 C 32.78 34.05 32.78 36.22 -0.37 26 30 366 +22
26FEB26 670.00 C 29.35 30.25 29.35 32.12 -0.68 27 42 192 +42
26FEB26 680.00 C 26.84 26.84 26.84 28.54 -0.50 27 30 150 +29
26FEB26 690.00 C 0.00 0.00 0.00 25.40 -0.40 27 0 542 0
26FEB26 700.00 C 20.35 22.60 20.35 22.55 -0.34 27 201 593 +201
26FEB26 710.00 C 17.74 17.74 17.74 20.07 -0.27 28 45 441 +45
26FEB26 720.00 C 16.27 16.27 16.27 17.93 -0.09 28 45 630 +45
26FEB26 730.00 C 0.00 0.00 0.00 15.98 -0.03 28 0 486 0
26FEB26 740.00 C 0.00 0.00 0.00 14.21 -0.25 29 0 1,013 0
26FEB26 750.00 C 11.29 12.70 11.29 12.66 -0.23 29 105 2,354 +105
26FEB26 760.00 C 0.00 0.00 0.00 11.24 -0.39 29 0 341 0
26FEB26 770.00 C 0.00 0.00 0.00 9.97 -0.45 30 0 962 0
26FEB26 780.00 C 0.00 0.00 0.00 8.84 -0.34 30 0 260 0
26FEB26 790.00 C 0.00 0.00 0.00 7.61 -0.65 30 0 200 0
26FEB26 800.00 C 0.00 0.00 0.00 6.75 -0.68 30 0 700 0
26FEB26 810.00 C 0.00 0.00 0.00 6.18 -0.52 31 0 235 0
26FEB26 820.00 C 0.00 0.00 0.00 5.33 -0.72 31 0 0 0
26FEB26 830.00 C 0.00 0.00 0.00 4.89 -0.59 31 0 30 0
26FEB26 840.00 C 0.00 0.00 0.00 4.23 -0.89 31 0 0 0
26FEB26 850.00 C 0.00 0.00 0.00 3.77 -0.88 31 0 1 0
26FEB26 860.00 C 0.00 0.00 0.00 3.47 -0.76 32 0 0 0
26FEB26 870.00 C 0.00 0.00 0.00 3.02 -0.83 32 0 0 0
26FEB26 880.00 C 3.52 3.52 3.52 2.70 -0.82 32 5 5 +5
26FEB26 890.00 C 0.00 0.00 0.00 2.43 -0.79 32 0 0 0
26FEB26 900.00 C 0.00 0.00 0.00 2.18 -0.77 33 0 0 0
26FEB26 910.00 C 0.00 0.00 0.00 1.96 -0.79 33 0 0 0
26FEB26 920.00 C 0.00 0.00 0.00 1.77 -0.72 33 0 349 0
30MAR26 320.00 C 0.00 0.00 0.00 332.89 -2.13 0 0 242 0
30MAR26 330.00 C 0.00 0.00 0.00 326.10 +0.87 58 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 316.46 +1.11 57 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 311.21 +5.67 70 0 30 0
30MAR26 360.00 C 0.00 0.00 0.00 296.94 +1.29 53 0 129 0
30MAR26 370.00 C 0.00 0.00 0.00 286.47 +0.59 48 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 273.56 -2.53 0 0 27 0
30MAR26 390.00 C 0.00 0.00 0.00 271.19 +4.88 58 0 9 0
30MAR26 400.00 C 256.53 256.53 256.53 260.10 +3.57 53 2 166 -2
30MAR26 410.00 C 0.00 0.00 0.00 246.92 +4.85 40 0 67 0
30MAR26 420.00 C 236.28 236.28 236.28 234.94 -2.15 0 60 646 +60
30MAR26 430.00 C 0.00 0.00 0.00 227.25 -0.12 37 0 480 0
30MAR26 440.00 C 0.00 0.00 0.00 219.16 +2.40 41 0 451 0
30MAR26 450.00 C 0.00 0.00 0.00 209.19 -0.09 39 0 155 0
30MAR26 460.00 C 0.00 0.00 0.00 197.96 -0.61 33 0 164 0
30MAR26 470.00 C 0.00 0.00 0.00 190.36 +1.41 37 0 245 0
30MAR26 480.00 C 0.00 0.00 0.00 177.48 -1.92 27 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 172.69 +2.89 37 0 1,011 0
30MAR26 500.00 C 158.00 158.00 158.00 162.99 +2.22 35 3 4,208 +3
30MAR26 510.00 C 150.00 150.00 150.00 151.79 +0.28 31 1 7,704 +1
30MAR26 520.00 C 0.00 0.00 0.00 140.75 -1.62 27 0 561 0
30MAR26 530.00 C 0.00 0.00 0.00 134.38 +0.78 31 0 2,197 0
30MAR26 540.00 C 0.00 0.00 0.00 125.98 +1.04 31 0 2,815 0
30MAR26 550.00 C 0.00 0.00 0.00 117.32 +1.19 30 0 3,090 0
30MAR26 560.00 C 0.00 0.00 0.00 108.94 +0.95 29 0 6,647 0
30MAR26 570.00 C 0.00 0.00 0.00 100.89 +1.04 29 0 844 0
30MAR26 580.00 C 0.00 0.00 0.00 93.17 +0.90 29 0 11,063 0
30MAR26 590.00 C 0.00 0.00 0.00 80.80 -2.44 24 0 721 0
30MAR26 600.00 C 76.26 76.26 76.26 78.81 +2.55 28 3 2,514 -1
30MAR26 610.00 C 0.00 0.00 0.00 71.61 +2.11 28 0 1,425 0
30MAR26 620.00 C 0.00 0.00 0.00 64.15 -0.54 27 0 1,584 0
30MAR26 630.00 C 56.26 58.00 56.26 56.63 -0.77 26 2 2,490 0
30MAR26 640.00 C 0.00 0.00 0.00 53.44 +0.41 27 0 3,037 0
30MAR26 650.00 C 43.85 47.74 43.85 47.52 -0.41 27 3,504 8,913 +3,504
30MAR26 660.00 C 0.00 0.00 0.00 43.33 -0.54 27 0 5,850 0
30MAR26 670.00 C 0.00 0.00 0.00 39.13 -0.61 27 0 10,971 0
30MAR26 680.00 C 33.00 35.65 32.35 35.46 -0.58 27 55 5,680 +52
30MAR26 690.00 C 0.00 0.00 0.00 32.07 -0.23 28 0 2,665 0
30MAR26 700.00 C 29.58 29.58 26.88 29.12 -0.46 28 23 5,817 +5
30MAR26 710.00 C 0.00 0.00 0.00 26.40 -0.45 28 0 1,222 0
30MAR26 720.00 C 0.00 0.00 0.00 23.94 -0.34 28 0 1,032 0
30MAR26 730.00 C 0.00 0.00 0.00 21.68 -0.28 29 0 1,079 0
30MAR26 740.00 C 0.00 0.00 0.00 19.73 -0.30 29 0 1,105 0
30MAR26 750.00 C 16.25 17.65 16.25 17.76 -0.37 29 201 2,588 +16
30MAR26 760.00 C 17.00 17.00 14.30 16.24 +0.04 29 99 1,106 +4
30MAR26 770.00 C 0.00 0.00 0.00 14.60 -0.07 30 0 875 0
30MAR26 780.00 C 0.00 0.00 0.00 13.27 -0.07 30 0 506 0
30MAR26 790.00 C 0.00 0.00 0.00 11.98 -0.46 30 0 5,153 0
30MAR26 800.00 C 10.80 11.37 10.80 10.81 -0.55 30 95 1,261 -46
30MAR26 810.00 C 0.00 0.00 0.00 9.75 -0.70 30 0 1,274 0
30MAR26 820.00 C 10.00 10.00 9.00 8.56 -0.81 30 7 6,028 0
30MAR26 830.00 C 0.00 0.00 0.00 7.97 -0.66 31 0 149 0
30MAR26 840.00 C 7.20 7.20 7.20 7.21 -0.69 31 1 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 6.53 -0.68 31 0 240 0
30MAR26 860.00 C 0.00 0.00 0.00 5.74 -0.85 31 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 5.21 -0.64 31 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 4.72 -0.80 32 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 4.42 -0.64 32 0 341 0
30MAR26 900.00 C 0.00 0.00 0.00 4.02 -0.49 32 0 29 0
30MAR26 910.00 C 0.00 0.00 0.00 3.66 -0.49 32 0 14 0
30MAR26 920.00 C 0.00 0.00 0.00 3.33 -0.60 33 0 638 0
29JUN26 380.00 C 0.00 0.00 0.00 282.70 +4.14 49 0 81 0
29JUN26 390.00 C 0.00 0.00 0.00 273.10 +4.09 47 0 158 0
29JUN26 400.00 C 0.00 0.00 0.00 263.55 +4.10 46 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 248.76 -1.14 33 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 241.03 +0.66 37 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 235.21 +4.34 42 0 11 0
29JUN26 440.00 C 0.00 0.00 0.00 222.07 +0.68 35 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 215.66 +3.67 39 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 203.75 +1.14 34 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 193.99 +0.53 33 0 10 0
29JUN26 480.00 C 0.00 0.00 0.00 187.14 +2.79 35 0 62 0
29JUN26 490.00 C 0.00 0.00 0.00 174.15 -1.21 29 0 67 0
29JUN26 500.00 C 166.06 166.06 166.06 166.06 -0.50 30 30 564 0
29JUN26 510.00 C 153.00 153.00 153.00 158.31 +0.42 30 1 125 0
29JUN26 520.00 C 144.00 144.00 144.00 147.23 -0.62 27 1 3,971 0
29JUN26 530.00 C 135.61 139.58 135.61 142.69 +1.58 31 61 487 -60
29JUN26 540.00 C 125.93 125.93 125.93 133.14 +0.13 29 30 154 -12
29JUN26 550.00 C 0.00 0.00 0.00 126.55 +1.46 30 0 201 0
29JUN26 560.00 C 0.00 0.00 0.00 118.14 +0.69 29 0 268 0
29JUN26 570.00 C 0.00 0.00 0.00 108.54 -0.27 27 0 527 0
29JUN26 580.00 C 0.00 0.00 0.00 99.24 -2.29 26 0 602 0
29JUN26 590.00 C 92.32 92.32 92.32 95.07 +0.23 27 30 3,501 0
29JUN26 600.00 C 0.00 0.00 0.00 86.29 -2.33 26 0 3,391 0
29JUN26 610.00 C 0.00 0.00 0.00 82.92 +0.53 27 100 639 0
29JUN26 620.00 C 0.00 0.00 0.00 78.98 -0.22 28 0 1,475 0
29JUN26 630.00 C 67.71 67.71 67.71 70.94 -0.02 27 1 725 0
29JUN26 640.00 C 63.89 63.89 63.89 65.84 -0.29 27 35 3,439 0
29JUN26 650.00 C 57.00 57.00 57.00 60.92 -0.38 27 1 1,407 +1
29JUN26 660.00 C 0.00 0.00 0.00 56.61 -0.35 27 0 3,083 0
29JUN26 670.00 C 0.00 0.00 0.00 52.42 -0.08 27 0 1,385 0
29JUN26 680.00 C 0.00 0.00 0.00 48.67 -0.32 27 0 307 0
29JUN26 690.00 C 0.00 0.00 0.00 45.17 -0.29 28 0 313 0
29JUN26 700.00 C 39.50 39.80 39.50 41.93 -0.43 28 10 2,586 +10
29JUN26 710.00 C 0.00 0.00 0.00 38.85 -0.62 28 0 284 0
29JUN26 720.00 C 0.00 0.00 0.00 35.98 -0.29 28 0 338 0
29JUN26 730.00 C 0.00 0.00 0.00 33.38 -0.21 28 0 1,148 0
29JUN26 740.00 C 0.00 0.00 0.00 31.01 -0.22 28 0 199 0
29JUN26 750.00 C 0.00 0.00 0.00 28.66 -0.33 29 0 209 0
29JUN26 760.00 C 0.00 0.00 0.00 26.73 -0.18 29 0 653 0
29JUN26 770.00 C 0.00 0.00 0.00 24.59 -0.70 29 0 929 0
29JUN26 780.00 C 0.00 0.00 0.00 22.76 -0.53 29 0 528 0
29JUN26 790.00 C 0.00 0.00 0.00 21.10 -0.58 29 0 39 0
29JUN26 800.00 C 19.10 20.00 19.10 19.46 -0.62 29 5 6,428 +1
29JUN26 810.00 C 0.00 0.00 0.00 17.82 -0.67 29 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 16.41 -0.59 29 0 30 0
29JUN26 830.00 C 0.00 0.00 0.00 15.22 -0.64 29 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 14.04 -0.67 29 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 12.87 -0.71 30 0 10 0
29JUN26 860.00 C 0.00 0.00 0.00 11.44 -0.64 29 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 10.96 -0.63 30 0 5 0
29JUN26 880.00 C 0.00 0.00 0.00 9.85 -0.96 30 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 9.05 -0.97 30 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 8.26 -0.98 30 0 1 0
29JUN26 910.00 C 0.00 0.00 0.00 7.64 -0.58 30 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 7.32 -0.61 30 0 98 0
29SEP26 470.00 C 0.00 0.00 0.00 198.32 +0.62 30 0 16 0
29SEP26 480.00 C 0.00 0.00 0.00 188.08 -1.01 28 0 12 0
29SEP26 490.00 C 0.00 0.00 0.00 179.54 -1.14 28 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 174.58 +2.22 30 0 39 0
29SEP26 510.00 C 0.00 0.00 0.00 165.68 +1.42 30 0 31 0
29SEP26 520.00 C 0.00 0.00 0.00 158.05 +1.76 30 0 478 0
29SEP26 530.00 C 0.00 0.00 0.00 149.88 +1.35 29 0 7 0
29SEP26 540.00 C 0.00 0.00 0.00 143.16 +3.75 29 0 7 0
29SEP26 550.00 C 0.00 0.00 0.00 135.59 +3.52 29 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 126.84 +1.93 28 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 116.66 -1.42 26 0 7 0
29SEP26 580.00 C 0.00 0.00 0.00 115.28 +1.60 29 0 84 0
29SEP26 590.00 C 0.00 0.00 0.00 107.91 +3.44 28 0 3 0
29SEP26 600.00 C 100.20 100.20 100.20 97.16 -2.84 26 10 209 -10
29SEP26 610.00 C 95.00 95.00 88.70 95.91 +1.48 28 3 72 +1
29SEP26 620.00 C 0.00 0.00 0.00 87.16 -0.55 26 0 238 0
29SEP26 630.00 C 0.00 0.00 0.00 83.54 +1.07 27 0 105 0
29SEP26 640.00 C 0.00 0.00 0.00 78.47 +0.03 27 0 444 0
29SEP26 650.00 C 71.00 73.92 71.00 73.74 -0.18 27 3,507 3,953 +3,497
29SEP26 660.00 C 0.00 0.00 0.00 69.39 -0.05 27 0 1,147 0
29SEP26 670.00 C 0.00 0.00 0.00 65.16 -0.24 27 0 1,651 0
29SEP26 680.00 C 0.00 0.00 0.00 61.33 -0.14 27 0 579 0
29SEP26 690.00 C 0.00 0.00 0.00 57.85 -0.22 28 0 48 0
29SEP26 700.00 C 54.00 54.00 54.00 53.79 +0.02 27 10 329 0
29SEP26 710.00 C 0.00 0.00 0.00 50.89 -0.22 28 0 130 0
29SEP26 720.00 C 0.00 0.00 0.00 48.09 -0.34 28 0 602 0
29SEP26 730.00 C 0.00 0.00 0.00 45.11 -0.21 28 0 119 0
29SEP26 740.00 C 0.00 0.00 0.00 42.51 -0.43 28 0 471 0
29SEP26 750.00 C 39.36 39.36 39.36 40.05 -0.52 28 40 657 0
29SEP26 760.00 C 37.08 37.08 37.08 37.93 -0.28 29 40 284 +32
29SEP26 770.00 C 0.00 0.00 0.00 35.74 -0.51 29 0 8 0
29SEP26 780.00 C 0.00 0.00 0.00 33.61 -0.86 29 0 1,130 0
29SEP26 790.00 C 0.00 0.00 0.00 31.41 -1.29 29 0 2 0
29SEP26 800.00 C 0.00 0.00 0.00 29.21 -1.73 29 0 18 0
29SEP26 810.00 C 0.00 0.00 0.00 27.44 -1.75 29 0 11 0
29SEP26 820.00 C 0.00 0.00 0.00 25.79 -1.98 29 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 24.14 -2.36 29 0 9 0
29SEP26 840.00 C 23.02 23.02 23.02 22.50 -2.74 29 45 46 +10
29SEP26 850.00 C 0.00 0.00 0.00 20.89 -3.09 29 0 494 0
29SEP26 860.00 C 0.00 0.00 0.00 19.70 -3.04 29 0 9 0
29SEP26 870.00 C 0.00 0.00 0.00 18.51 -2.98 29 0 61 0
29SEP26 880.00 C 0.00 0.00 0.00 17.32 -3.28 29 0 30 0
29SEP26 890.00 C 0.00 0.00 0.00 16.14 -3.60 29 0 32 0
29SEP26 900.00 C 0.00 0.00 0.00 14.96 -3.92 29 0 16 0
29SEP26 910.00 C 0.00 0.00 0.00 14.10 -3.92 29 0 8 0
29SEP26 920.00 C 0.00 0.00 0.00 12.89 -4.29 29 0 89 0
TOTAL CALL 37,474 840,875 +15,467
14NOV25 510.00 P 0.00 0.00 0.00 0.01 0.00 85 0 239 0
14NOV25 520.00 P 0.00 0.00 0.00 0.01 0.00 79 0 200 0
14NOV25 530.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
14NOV25 540.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
14NOV25 550.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
14NOV25 560.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
14NOV25 570.00 P 0.00 0.00 0.00 0.02 0.00 51 0 20 0
14NOV25 580.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 197 0
14NOV25 590.00 P 0.30 0.32 0.25 0.13 0.00 48 13 2,453 +9
14NOV25 600.00 P 0.55 0.70 0.42 0.33 -0.04 47 36 2,464 +25
14NOV25 610.00 P 0.92 1.36 0.82 0.76 -0.16 46 220 3,421 +66
14NOV25 620.00 P 1.50 2.70 1.26 1.52 -0.37 44 663 3,459 +351
14NOV25 630.00 P 2.80 5.40 2.78 2.99 -0.72 43 1,940 1,414 -795
14NOV25 640.00 P 5.24 9.50 4.80 5.55 -1.05 42 2,704 2,166 +205
14NOV25 650.00 P 9.35 15.00 7.92 9.50 -1.29 40 1,713 1,153 +229
14NOV25 660.00 P 15.27 22.50 15.27 16.06 -0.41 44 148 1,292 +120
14NOV25 670.00 P 23.44 29.88 23.44 23.41 -0.03 44 63 4 -1
14NOV25 680.00 P 0.00 0.00 0.00 32.84 +0.86 52 0 32 0
14NOV25 690.00 P 0.00 0.00 0.00 41.00 -0.34 47 0 180 0
14NOV25 700.00 P 0.00 0.00 0.00 50.21 -0.61 43 0 0 0
14NOV25 710.00 P 0.00 0.00 0.00 62.04 +1.45 75 0 2 0
14NOV25 720.00 P 0.00 0.00 0.00 70.14 -0.37 54 0 0 0
14NOV25 730.00 P 0.00 0.00 0.00 80.35 -0.15 67 0 0 0
14NOV25 740.00 P 0.00 0.00 0.00 90.14 -0.36 66 0 0 0
14NOV25 750.00 P 0.00 0.00 0.00 100.35 -0.15 80 0 0 0
14NOV25 760.00 P 0.00 0.00 0.00 110.50 0.00 90 0 0 0
14NOV25 770.00 P 0.00 0.00 0.00 120.14 - 84 0 0 -
21NOV25 510.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21NOV25 520.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21NOV25 530.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21NOV25 540.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
21NOV25 550.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
21NOV25 560.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
21NOV25 570.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 5 0
21NOV25 580.00 P 0.75 0.78 0.75 0.24 -0.05 33 52 62 +52
21NOV25 590.00 P 1.06 1.17 0.81 0.50 -0.11 33 40 41 +40
21NOV25 600.00 P 1.46 1.95 1.46 1.06 -0.16 33 36 70 +32
21NOV25 610.00 P 2.65 3.30 2.49 1.99 -0.27 32 22 108 +22
21NOV25 620.00 P 3.43 5.35 3.43 3.55 -0.19 32 59 79 -18
21NOV25 630.00 P 5.09 8.30 5.09 5.61 -0.59 31 400 177 +131
21NOV25 640.00 P 8.19 12.25 8.19 8.80 -0.46 31 114 110 +53
21NOV25 650.00 P 12.26 17.00 11.75 13.21 -0.36 31 164 131 +91
21NOV25 660.00 P 19.30 20.00 19.00 19.47 +0.17 32 39 59 +39
21NOV25 670.00 P 26.92 30.00 26.92 26.86 +1.12 34 31 32 +31
21NOV25 680.00 P 0.00 0.00 0.00 34.99 +1.77 36 0 0 0
21NOV25 690.00 P 0.00 0.00 0.00 42.64 +0.80 35 0 0 0
21NOV25 700.00 P 0.00 0.00 0.00 50.97 -0.71 32 0 0 0
21NOV25 710.00 P 0.00 0.00 0.00 62.04 +0.99 42 0 0 0
21NOV25 720.00 P 0.00 0.00 0.00 70.48 -0.22 37 0 0 0
21NOV25 730.00 P 0.00 0.00 0.00 80.35 -0.20 39 0 0 0
21NOV25 740.00 P 0.00 0.00 0.00 90.14 -0.36 39 0 0 0
21NOV25 750.00 P 0.00 0.00 0.00 100.35 -0.15 46 0 0 0
21NOV25 760.00 P 0.00 0.00 0.00 110.50 - 52 0 0 -
21NOV25 770.00 P 0.00 0.00 0.00 120.14 - 49 0 0 -
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,568 0
27NOV25 420.00 P 0.00 0.00 0.00 0.01 0.00 64 0 566 0
27NOV25 430.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,103 0
27NOV25 440.00 P 0.00 0.00 0.00 0.01 0.00 58 0 425 0
27NOV25 450.00 P 0.00 0.00 0.00 0.01 0.00 55 0 712 0
27NOV25 460.00 P 0.00 0.00 0.00 0.01 0.00 51 0 990 0
27NOV25 470.00 P 0.00 0.00 0.00 0.01 0.00 48 0 839 0
27NOV25 480.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,298 0
27NOV25 490.00 P 0.09 0.09 0.09 0.01 0.00 42 22 2,359 -22
27NOV25 500.00 P 0.10 0.10 0.10 0.01 0.00 40 1 1,754 -1
27NOV25 510.00 P 0.15 0.15 0.12 0.01 0.00 37 40 1,718 -40
27NOV25 520.00 P 0.10 0.18 0.10 0.01 -0.01 34 70 1,700 +30
27NOV25 530.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 4,087 0
27NOV25 540.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 2,535 0
27NOV25 550.00 P 0.31 0.43 0.31 0.08 -0.04 32 180 5,236 +180
27NOV25 560.00 P 0.68 0.71 0.57 0.16 -0.07 31 217 4,673 +207
27NOV25 570.00 P 0.81 1.01 0.73 0.33 -0.10 31 57 4,435 +6
27NOV25 580.00 P 1.12 1.49 1.06 0.64 -0.17 31 195 7,329 -9
27NOV25 590.00 P 1.39 2.00 1.39 1.18 -0.21 31 125 7,314 -56
27NOV25 600.00 P 2.07 3.18 2.07 2.03 -0.22 31 380 14,540 +9
27NOV25 610.00 P 3.14 4.60 2.95 3.33 -0.19 30 273 8,616 +73
27NOV25 620.00 P 5.00 7.37 4.52 5.04 -0.38 30 295 7,842 +149
27NOV25 630.00 P 7.00 10.40 6.79 7.53 -0.47 29 827 5,452 +484
27NOV25 640.00 P 11.00 15.18 10.91 10.98 -0.39 29 794 13,070 -49
27NOV25 650.00 P 15.00 19.84 14.01 15.67 -0.03 29 317 6,255 -26
27NOV25 660.00 P 20.82 25.70 19.39 21.25 -0.28 29 675 17,212 +44
27NOV25 670.00 P 28.00 29.00 28.00 28.85 -0.03 32 73 2,833 +10
27NOV25 680.00 P 37.93 41.00 37.79 35.86 +0.31 31 65 1,401 +65
27NOV25 690.00 P 0.00 0.00 0.00 43.39 -0.16 30 0 1,038 0
27NOV25 700.00 P 52.76 52.76 52.76 53.38 +1.25 35 1 519 +1
27NOV25 710.00 P 0.00 0.00 0.00 62.04 +0.81 34 0 35 0
27NOV25 720.00 P 0.00 0.00 0.00 70.87 +0.17 33 0 2 0
27NOV25 730.00 P 0.00 0.00 0.00 82.73 +1.73 45 0 13 0
27NOV25 740.00 P 0.00 0.00 0.00 90.19 -0.54 33 0 103 0
27NOV25 750.00 P 106.63 106.63 105.82 100.35 -0.23 38 60 390 -30
27NOV25 760.00 P 0.00 0.00 0.00 112.56 +2.05 55 0 0 0
27NOV25 770.00 P 125.58 125.95 123.88 120.14 -1.13 41 400 0 -390
27NOV25 780.00 P 130.64 135.58 129.52 130.00 -0.50 0 240 90 -210
27NOV25 790.00 P 0.00 0.00 0.00 140.38 -0.12 50 0 0 0
27NOV25 800.00 P 0.00 0.00 0.00 150.00 -1.27 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 70 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 67 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 66 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 63 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 58 0 1,336 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 0.00 0.00 0.01 0.00 51 0 2,691 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,825 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,711 0
30DEC25 380.00 P 0.20 0.20 0.20 0.01 0.00 45 1 10,677 -1
30DEC25 390.00 P 0.28 0.28 0.26 0.01 0.00 43 4 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 41 0 23,220 0
30DEC25 410.00 P 0.30 0.30 0.29 0.01 0.00 39 2 5,570 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11,995 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7,428 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15,900 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 29 0 13,022 0
30DEC25 470.00 P 0.69 0.74 0.69 0.01 0.00 28 608 18,543 0
30DEC25 480.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 7,934 0
30DEC25 490.00 P 0.00 0.00 0.00 0.05 0.00 28 0 41,961 0
30DEC25 500.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 113,576 0
30DEC25 510.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 22,808 0
30DEC25 520.00 P 0.00 0.00 0.00 0.27 -0.02 28 0 22,213 0
30DEC25 530.00 P 1.77 1.77 1.43 0.45 -0.03 27 6 9,362 +5
30DEC25 540.00 P 0.00 0.00 0.00 0.74 -0.02 28 0 19,931 0
30DEC25 550.00 P 2.10 2.30 2.10 1.16 -0.04 27 82 20,785 -10
30DEC25 560.00 P 3.05 3.05 3.05 1.77 -0.06 27 2 6,883 +2
30DEC25 570.00 P 3.59 3.86 3.57 2.62 -0.08 27 161 11,090 +38
30DEC25 580.00 P 3.86 5.00 3.86 3.76 -0.10 27 159 10,190 +9
30DEC25 590.00 P 5.00 6.63 5.00 5.23 -0.14 27 124 9,259 +37
30DEC25 600.00 P 7.02 8.65 6.97 7.00 -0.02 27 447 15,344 -21
30DEC25 610.00 P 9.64 11.14 9.20 9.11 -0.11 27 236 9,509 +16
30DEC25 620.00 P 11.69 14.41 11.69 11.83 -0.15 26 338 7,448 +48
30DEC25 630.00 P 14.25 18.00 14.25 15.12 -0.23 26 35 6,955 +3
30DEC25 640.00 P 18.00 23.01 18.00 19.27 -0.03 26 68 4,877 -49
30DEC25 650.00 P 23.81 27.30 23.81 24.14 -0.05 26 72 4,686 +6
30DEC25 660.00 P 30.19 32.18 29.27 29.92 +0.18 27 63 12,969 +2
30DEC25 670.00 P 33.58 36.76 33.58 36.17 +0.05 27 31 3,743 +1
30DEC25 680.00 P 39.24 45.00 39.24 43.77 +0.57 28 4 2,324 +3
30DEC25 690.00 P 45.64 55.00 45.64 50.25 -1.50 28 4 1,423 +2
30DEC25 700.00 P 51.02 64.00 51.02 59.42 +0.78 30 5 2,319 +2
30DEC25 710.00 P 0.00 0.00 0.00 67.09 +0.72 30 0 649 0
30DEC25 720.00 P 0.00 0.00 0.00 74.83 -1.67 29 0 275 0
30DEC25 730.00 P 0.00 0.00 0.00 83.96 -1.20 30 0 171 0
30DEC25 740.00 P 0.00 0.00 0.00 92.10 -0.69 28 0 63 0
30DEC25 750.00 P 0.00 0.00 0.00 101.65 -0.23 29 0 33 0
30DEC25 760.00 P 0.00 0.00 0.00 112.56 +1.72 34 0 1 0
30DEC25 770.00 P 0.00 0.00 0.00 120.54 -0.73 29 0 3 0
30DEC25 780.00 P 0.00 0.00 0.00 130.42 -0.08 31 0 1 0
30DEC25 790.00 P 0.00 0.00 0.00 140.38 -0.40 32 0 2 0
30DEC25 800.00 P 0.00 0.00 0.00 150.07 -1.20 31 0 2 0
30DEC25 810.00 P 0.00 0.00 0.00 160.01 -0.52 32 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 170.00 -0.50 0 0 60 0
29JAN26 450.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 489 0
29JAN26 460.00 P 1.10 1.10 1.10 0.06 +0.04 27 9 110 0
29JAN26 470.00 P 0.00 0.00 0.00 0.10 +0.06 27 0 231 0
29JAN26 480.00 P 0.00 0.00 0.00 0.17 +0.10 27 0 226 0
29JAN26 490.00 P 1.60 1.60 1.60 0.28 +0.14 27 13 163 -3
29JAN26 500.00 P 1.90 1.90 1.90 0.45 +0.20 27 10 238 0
29JAN26 510.00 P 0.00 0.00 0.00 0.72 +0.29 27 0 269 0
29JAN26 520.00 P 2.95 2.95 2.95 1.08 +0.37 27 1 618 0
29JAN26 530.00 P 0.00 0.00 0.00 1.55 +0.42 27 0 518 0
29JAN26 540.00 P 3.49 3.49 3.49 2.24 +0.54 27 1 6,820 0
29JAN26 550.00 P 4.36 4.36 4.36 3.14 +0.67 27 1 748 +1
29JAN26 560.00 P 5.09 5.39 5.09 4.25 +0.73 27 11 2,031 +9
29JAN26 570.00 P 5.88 5.97 5.88 5.65 +0.72 27 2 1,824 0
29JAN26 580.00 P 7.66 8.50 7.66 7.39 +0.72 27 67 4,634 +35
29JAN26 590.00 P 10.88 10.88 10.88 9.23 +0.47 27 10 1,417 +10
29JAN26 600.00 P 11.00 13.50 11.00 11.46 +0.10 27 133 2,394 +39
29JAN26 610.00 P 0.00 0.00 0.00 14.28 -0.04 27 0 1,922 0
29JAN26 620.00 P 17.53 20.01 17.53 17.48 +0.08 27 42 5,927 +32
29JAN26 630.00 P 24.13 24.38 24.13 21.22 +0.02 26 4 932 +4
29JAN26 640.00 P 25.73 29.03 25.15 25.46 -0.01 26 1,180 2,101 +1,026
29JAN26 650.00 P 30.80 34.53 29.93 30.39 -0.10 27 1,237 1,850 +700
29JAN26 660.00 P 36.14 40.54 35.51 36.51 +0.37 27 870 1,434 +595
29JAN26 670.00 P 0.00 0.00 0.00 42.38 +0.27 27 0 263 0
29JAN26 680.00 P 0.00 0.00 0.00 48.76 -0.43 27 0 316 0
29JAN26 690.00 P 0.00 0.00 0.00 56.75 +0.09 29 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 65.66 +2.53 30 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 71.14 +0.10 28 0 90 0
29JAN26 720.00 P 0.00 0.00 0.00 82.00 +3.05 32 0 60 0
29JAN26 730.00 P 0.00 0.00 0.00 85.29 -1.56 26 0 250 0
29JAN26 740.00 P 0.00 0.00 0.00 93.66 -2.80 26 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 105.25 +0.04 30 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 114.30 +0.07 31 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 121.24 -1.70 27 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 132.66 +0.49 32 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 142.76 +1.24 33 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 151.56 -0.84 32 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 161.14 +0.56 33 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 170.83 -0.14 33 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 180.56 -0.19 33 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 192.64 +2.01 40 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 200.21 -0.33 34 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 210.11 -0.39 35 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 220.03 -0.47 35 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 231.27 +0.77 42 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 240.00 -0.50 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 250.00 -0.50 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 260.00 -0.50 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 270.00 -0.50 0 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 0.83 -0.01 24 0 71 0
26FEB26 520.00 P 0.00 0.00 0.00 1.28 -0.02 24 0 303 0
26FEB26 530.00 P 0.00 0.00 0.00 1.94 -0.03 25 0 936 0
26FEB26 540.00 P 0.00 0.00 0.00 2.75 -0.05 25 0 306 0
26FEB26 550.00 P 6.50 6.50 6.50 3.81 -0.05 25 2 390 -2
26FEB26 560.00 P 7.06 7.22 7.05 5.22 -0.08 25 51 564 +6
26FEB26 570.00 P 0.00 0.00 0.00 6.90 -0.12 25 0 1,079 0
26FEB26 580.00 P 10.57 11.10 10.57 8.92 -0.12 25 5 639 +4
26FEB26 590.00 P 13.40 13.73 12.54 11.47 -0.15 26 33 173 +15
26FEB26 600.00 P 16.96 16.96 16.69 14.31 -0.20 26 74 653 +70
26FEB26 610.00 P 20.14 20.14 19.14 17.67 -0.12 26 4 427 -1
26FEB26 620.00 P 22.72 23.87 22.72 21.35 +0.21 26 62 846 +61
26FEB26 630.00 P 26.88 28.03 26.88 25.25 -0.03 26 5 490 +4
26FEB26 640.00 P 30.97 32.91 30.97 29.24 -0.37 26 128 256 +124
26FEB26 650.00 P 0.00 0.00 0.00 34.83 +0.09 26 0 95 0
26FEB26 660.00 P 43.90 43.90 41.30 40.23 +0.08 26 61 91 +61
26FEB26 670.00 P 46.52 46.52 46.52 46.32 -0.14 27 17 47 +17
26FEB26 680.00 P 0.00 0.00 0.00 52.84 -0.18 27 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 59.58 +0.18 27 0 22 0
26FEB26 700.00 P 0.00 0.00 0.00 67.05 +0.27 28 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 73.63 -1.44 27 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 82.00 -1.79 28 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 88.03 -3.12 26 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 98.32 -1.11 28 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 106.03 -2.06 28 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 115.06 -2.23 28 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 127.26 +1.15 32 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 136.42 +1.34 33 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 146.53 +3.65 35 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 154.77 +1.34 34 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 161.36 -0.20 30 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 171.12 +0.10 31 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 180.77 +0.02 31 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 192.64 +1.18 36 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 203.79 +2.59 39 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 211.19 +0.21 35 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 220.04 -0.74 32 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 233.02 +2.35 42 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 240.00 -0.58 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 253.54 +3.03 45 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 260.00 -0.50 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 270.00 -0.50 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.01 0.00 32 0 326 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 30 0 772 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,014 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 28 0 932 0
30MAR26 380.00 P 1.30 1.30 1.30 0.01 0.00 27 1 289 -1
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 25 0 429 0
30MAR26 400.00 P 1.30 1.30 1.30 0.01 0.00 24 4 1,235 0
30MAR26 410.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 806 0
30MAR26 420.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 2,125 0
30MAR26 430.00 P 0.00 0.00 0.00 0.07 +0.04 25 0 4,493 0
30MAR26 440.00 P 0.00 0.00 0.00 0.12 +0.05 25 0 1,832 0
30MAR26 450.00 P 2.30 2.30 2.30 0.20 +0.08 25 2 1,952 +2
30MAR26 460.00 P 2.80 2.80 2.80 0.31 +0.10 25 2 2,925 -2
30MAR26 470.00 P 0.00 0.00 0.00 0.50 +0.15 25 0 1,681 0
30MAR26 480.00 P 0.00 0.00 0.00 0.77 +0.22 25 0 1,743 0
30MAR26 490.00 P 0.00 0.00 0.00 1.10 +0.24 25 0 3,615 0
30MAR26 500.00 P 0.00 0.00 0.00 1.58 +0.29 25 0 9,462 0
30MAR26 510.00 P 0.00 0.00 0.00 2.23 +0.38 26 0 7,660 0
30MAR26 520.00 P 5.27 5.27 5.27 2.99 +0.40 26 1 2,771 0
30MAR26 530.00 P 0.00 0.00 0.00 4.04 +0.44 26 0 5,019 0
30MAR26 540.00 P 0.00 0.00 0.00 5.30 +0.51 26 0 6,014 0
30MAR26 550.00 P 0.00 0.00 0.00 6.77 +0.47 26 0 6,612 0
30MAR26 560.00 P 0.00 0.00 0.00 8.66 +0.50 26 0 7,052 0
30MAR26 570.00 P 13.53 13.53 13.53 10.68 +0.46 26 10 5,857 0
30MAR26 580.00 P 14.72 14.72 14.72 13.29 +0.43 27 3 8,908 +1
30MAR26 590.00 P 19.03 19.03 18.00 16.05 +0.38 27 32 2,200 +32
30MAR26 600.00 P 22.00 22.00 21.68 19.38 +0.30 27 2 5,502 0
30MAR26 610.00 P 0.00 0.00 0.00 22.91 +0.19 27 0 8,175 0
30MAR26 620.00 P 29.27 29.27 26.56 26.74 -0.08 27 248 1,568 +133
30MAR26 630.00 P 33.59 33.59 33.59 30.79 -0.29 27 2 1,717 +2
30MAR26 640.00 P 38.26 38.26 38.26 35.29 -0.17 27 2 909 +2
30MAR26 650.00 P 0.00 0.00 0.00 40.42 -0.04 27 2 5,738 0
30MAR26 660.00 P 0.00 0.00 0.00 46.01 +0.11 27 0 4,416 0
30MAR26 670.00 P 0.00 0.00 0.00 51.88 +0.04 28 0 6,880 0
30MAR26 680.00 P 0.00 0.00 0.00 58.07 +0.17 28 0 558 0
30MAR26 690.00 P 0.00 0.00 0.00 64.39 -0.58 28 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 71.99 +0.53 28 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 80.14 +0.56 29 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 87.45 -0.16 29 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 91.92 -3.76 27 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 102.83 -1.00 29 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 106.82 -5.34 26 0 1,752 0
30MAR26 760.00 P 0.00 0.00 0.00 115.07 -4.71 26 0 540 0
30MAR26 770.00 P 0.00 0.00 0.00 127.26 -2.24 29 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 136.42 -1.27 30 0 9 0
30MAR26 790.00 P 0.00 0.00 0.00 147.88 +2.56 33 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 156.66 +3.04 33 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 164.82 +1.42 32 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 175.25 +3.90 34 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 183.58 +1.71 33 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 195.44 +3.98 37 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 203.79 +2.59 36 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 211.88 +0.90 34 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 220.42 -0.78 31 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 233.02 +2.05 38 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 240.09 -0.68 32 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 253.54 +2.90 41 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 261.64 +1.10 38 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 270.00 -0.50 0 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.17 -0.84 27 0 1,435 0
29JUN26 390.00 P 0.00 0.00 0.00 0.26 -0.99 27 0 508 0
29JUN26 400.00 P 0.00 0.00 0.00 0.37 -1.20 27 0 1,302 0
29JUN26 410.00 P 0.00 0.00 0.00 0.54 -1.40 27 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.74 -1.69 27 0 320 0
29JUN26 430.00 P 0.00 0.00 0.00 1.03 -1.95 27 0 682 0
29JUN26 440.00 P 0.00 0.00 0.00 1.37 -2.25 27 0 1,622 0
29JUN26 450.00 P 4.90 4.90 4.90 1.88 -2.27 27 23 1,440 +3
29JUN26 460.00 P 5.35 5.42 5.35 2.45 -2.74 27 120 1,283 -40
29JUN26 470.00 P 0.00 0.00 0.00 3.15 -2.77 27 0 204 0
29JUN26 480.00 P 7.20 7.20 7.20 3.99 -3.17 27 2 3,513 0
29JUN26 490.00 P 0.00 0.00 0.00 5.00 -3.20 27 0 2,078 0
29JUN26 500.00 P 9.16 9.16 9.07 6.17 -2.99 27 15 3,409 0
29JUN26 510.00 P 10.10 10.10 10.10 7.36 -3.32 27 1 1,969 +1
29JUN26 520.00 P 0.00 0.00 0.00 9.10 -3.20 27 0 4,737 0
29JUN26 530.00 P 0.00 0.00 0.00 10.70 -3.24 27 0 2,119 0
29JUN26 540.00 P 14.60 14.60 14.60 12.96 -3.10 27 1 2,624 0
29JUN26 550.00 P 0.00 0.00 0.00 15.41 -2.78 27 20 3,923 0
29JUN26 560.00 P 19.78 19.78 19.78 17.94 -2.50 28 45 6,139 +45
29JUN26 570.00 P 23.30 23.30 22.46 20.81 -2.34 28 47 2,732 +47
29JUN26 580.00 P 26.24 26.24 24.88 24.02 -1.85 28 119 2,026 +74
29JUN26 590.00 P 29.51 29.51 29.51 27.25 -1.57 28 2 1,960 0
29JUN26 600.00 P 31.42 33.08 31.30 30.90 -1.29 28 7 1,744 +1
29JUN26 610.00 P 36.94 36.94 36.94 34.57 -1.00 28 2 1,244 +2
29JUN26 620.00 P 39.06 41.19 38.70 38.65 -0.63 28 9 971 -1
29JUN26 630.00 P 45.79 45.79 45.79 43.10 -0.25 27 2 1,366 +2
29JUN26 640.00 P 50.73 50.73 50.73 48.10 +0.15 28 2 1,991 0
29JUN26 650.00 P 0.00 0.00 0.00 53.10 +0.20 28 0 1,081 0
29JUN26 660.00 P 0.00 0.00 0.00 58.75 -0.06 28 2 292 0
29JUN26 670.00 P 0.00 0.00 0.00 64.47 +0.25 28 0 342 0
29JUN26 680.00 P 0.00 0.00 0.00 70.71 +0.20 28 0 285 0
29JUN26 690.00 P 0.00 0.00 0.00 76.83 +0.25 28 0 39 0
29JUN26 700.00 P 84.34 84.34 84.34 83.47 +0.26 28 1 961 0
29JUN26 710.00 P 0.00 0.00 0.00 86.66 -3.42 27 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 93.51 -3.65 27 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 106.66 +1.15 30 0 1,002 0
29JUN26 740.00 P 0.00 0.00 0.00 107.50 -5.45 26 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 122.00 +1.30 30 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 123.36 -5.23 27 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 132.50 -4.49 27 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 144.25 -0.46 30 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 148.21 -3.97 27 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 164.10 +2.70 32 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 172.88 +3.73 32 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 179.77 +2.03 31 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 184.94 -1.53 29 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 198.69 +3.38 33 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 203.79 -0.44 29 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 213.74 +0.29 30 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 223.13 +0.64 31 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 233.02 +1.19 31 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 240.56 -0.73 29 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 253.54 +2.71 34 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 261.64 +0.43 32 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 270.27 -1.18 30 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 5.29 -0.63 26 0 2,198 0
29SEP26 480.00 P 0.00 0.00 0.00 6.45 -0.71 26 0 1,678 0
29SEP26 490.00 P 0.00 0.00 0.00 7.90 -0.30 26 0 1,393 0
29SEP26 500.00 P 0.00 0.00 0.00 9.38 +0.22 27 0 2,725 0
29SEP26 510.00 P 0.00 0.00 0.00 10.96 +0.28 26 0 510 0
29SEP26 520.00 P 16.40 16.40 16.07 13.27 +0.97 27 23 1,340 0
29SEP26 530.00 P 0.00 0.00 0.00 15.51 +1.49 27 0 249 0
29SEP26 540.00 P 0.00 0.00 0.00 18.10 +1.41 27 0 277 0
29SEP26 550.00 P 22.76 22.76 22.76 20.73 +1.33 27 20 715 0
29SEP26 560.00 P 0.00 0.00 0.00 23.84 +1.37 27 0 832 0
29SEP26 570.00 P 28.01 28.01 28.01 27.15 +1.26 27 1 342 +1
29SEP26 580.00 P 32.80 33.38 32.80 30.52 +1.16 27 3 627 +3
29SEP26 590.00 P 35.38 35.38 35.38 34.49 +1.09 27 20 283 -20
29SEP26 600.00 P 37.97 37.97 37.97 38.60 +0.96 28 1 1,368 -1
29SEP26 610.00 P 0.00 0.00 0.00 42.77 +0.83 28 0 526 0
29SEP26 620.00 P 47.09 47.09 47.09 47.28 +0.43 28 1 269 +1
29SEP26 630.00 P 53.88 53.88 53.88 51.71 -0.04 28 40 1,017 0
29SEP26 640.00 P 58.00 58.00 58.00 56.91 +0.27 28 1 620 0
29SEP26 650.00 P 62.38 62.38 62.38 61.95 +0.31 28 2 1,054 +2
29SEP26 660.00 P 67.03 67.63 67.03 67.28 +0.25 28 2 373 +2
29SEP26 670.00 P 0.00 0.00 0.00 73.12 +0.35 28 0 1,105 0
29SEP26 680.00 P 0.00 0.00 0.00 78.13 -0.82 28 0 342 0
29SEP26 690.00 P 0.00 0.00 0.00 84.44 -0.76 28 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 92.12 +0.44 28 0 69 0
29SEP26 710.00 P 0.00 0.00 0.00 97.40 -0.97 28 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 105.80 -1.06 29 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 110.67 -1.66 28 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 120.30 -0.52 29 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 127.69 -0.58 29 0 137 0
29SEP26 760.00 P 0.00 0.00 0.00 134.34 -1.64 29 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 139.46 -3.07 28 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 149.84 -1.85 29 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 161.06 +2.66 31 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 165.72 -2.13 29 0 14 0
29SEP26 810.00 P 0.00 0.00 0.00 174.52 -0.19 30 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 186.61 +3.56 32 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 190.24 -2.65 29 0 40 0
29SEP26 840.00 P 0.00 0.00 0.00 200.77 -0.64 30 0 41 0
29SEP26 850.00 P 0.00 0.00 0.00 209.73 +1.08 30 0 65 0
29SEP26 860.00 P 0.00 0.00 0.00 220.47 +3.14 32 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 226.91 +0.80 30 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 235.88 +0.88 30 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 246.89 +2.92 32 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 253.54 -0.98 30 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 263.28 +0.87 31 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 274.81 +2.97 33 0 2 0
TOTAL PUT 21,094 926,186 +4,298
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$ 90.75
27NOV25 65.00 C 0.00 0.00 0.00 26.53 +0.27 114 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 23.36 -0.13 49 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 20.86 -0.76 38 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 18.36 -0.40 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 15.88 -0.69 36 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 13.41 -0.19 36 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 11.32 -0.23 48 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 8.41 -0.63 22 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 6.54 -0.45 35 0 79 0
27NOV25 87.50 C 5.03 5.03 4.71 4.70 -0.37 35 16 123 0
27NOV25 90.00 C 3.13 3.13 3.13 3.17 -0.31 35 2 52 +1
27NOV25 92.50 C 1.87 1.87 1.87 2.00 -0.26 35 5 208 0
27NOV25 95.00 C 1.38 1.38 1.15 1.20 -0.18 35 53 360 0
27NOV25 97.50 C 0.79 0.80 0.79 0.67 -0.12 35 30 221 +30
27NOV25 100.00 C 0.00 0.00 0.00 0.35 -0.08 36 0 147 0
27NOV25 102.50 C 0.00 0.00 0.00 0.17 -0.05 35 0 150 0
27NOV25 105.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 192 0
27NOV25 107.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 457 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 763 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 107 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 246 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 98 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 624 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.35 +0.07 93 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.58 -0.41 68 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.65 +0.08 90 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 34.09 +0.63 81 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.72 +0.10 78 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 28.66 -0.96 51 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.65 +0.39 63 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.29 +0.28 61 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.49 -0.13 48 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.25 +0.08 48 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 16.79 -0.01 43 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 14.42 -0.07 39 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.45 -0.83 26 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 10.02 -0.27 35 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 7.91 -0.35 32 0 52 0
30DEC25 87.50 C 6.65 6.65 6.65 6.32 -0.33 32 15 46 +15
30DEC25 90.00 C 0.00 0.00 0.00 4.89 -0.32 32 0 61 0
30DEC25 92.50 C 3.40 3.54 3.40 3.68 -0.27 32 4 96 0
30DEC25 95.00 C 2.74 2.74 2.69 2.71 -0.26 32 48 149 -14
30DEC25 97.50 C 0.00 0.00 0.00 1.95 -0.22 32 0 136 0
30DEC25 100.00 C 1.53 1.53 1.53 1.38 -0.17 32 2 349 +2
30DEC25 102.50 C 0.00 0.00 0.00 0.95 -0.13 32 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.66 -0.08 32 0 551 0
30DEC25 107.50 C 0.00 0.00 0.00 0.44 -0.06 32 0 154 0
30DEC25 110.00 C 0.00 0.00 0.00 0.29 -0.04 32 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.18 -0.03 32 0 129 0
30DEC25 115.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 230 0
30DEC25 122.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 21 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 34 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 36 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 39 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 42 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 45 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 46 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 49 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 50 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 26.77 -0.53 49 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.29 -0.51 44 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.49 -0.27 33 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.70 +0.25 41 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.32 -0.28 38 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.14 -0.24 37 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.50 -0.65 30 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 10.93 -0.07 33 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.04 -0.31 32 0 0 0
29JAN26 87.50 C 7.93 7.93 7.93 7.61 -0.33 32 15 15 +15
29JAN26 90.00 C 0.00 0.00 0.00 6.21 -0.32 32 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 5.01 -0.29 32 0 60 0
29JAN26 95.00 C 0.00 0.00 0.00 4.04 -0.22 32 0 75 0
29JAN26 97.50 C 0.00 0.00 0.00 3.18 -0.19 32 0 33 0
29JAN26 100.00 C 0.00 0.00 0.00 2.47 -0.17 32 0 44 0
29JAN26 102.50 C 0.00 0.00 0.00 1.91 -0.13 32 0 41 0
29JAN26 105.00 C 0.00 0.00 0.00 1.45 -0.11 32 0 52 0
29JAN26 107.50 C 0.00 0.00 0.00 1.09 -0.09 32 0 113 0
29JAN26 110.00 C 0.00 0.00 0.00 0.81 -0.08 32 0 46 0
29JAN26 112.50 C 0.00 0.00 0.00 0.59 -0.07 32 0 33 0
29JAN26 115.00 C 0.00 0.00 0.00 0.43 -0.05 32 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.31 -0.04 32 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 26.77 -0.53 38 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.42 -0.70 37 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.47 +0.06 41 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.01 +0.05 37 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.91 -0.07 37 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.85 +0.47 36 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.74 +0.49 34 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.32 -0.90 30 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.72 -0.80 30 0 6 0
26FEB26 87.50 C 0.00 0.00 0.00 8.64 -0.32 33 0 34 0
26FEB26 90.00 C 0.00 0.00 0.00 7.26 -0.31 32 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 6.06 -0.28 32 0 32 0
26FEB26 95.00 C 0.00 0.00 0.00 5.06 -0.21 32 0 54 0
26FEB26 97.50 C 0.00 0.00 0.00 4.17 -0.18 32 0 53 0
26FEB26 100.00 C 3.59 3.59 3.59 3.40 -0.18 32 15 31 +15
26FEB26 102.50 C 0.00 0.00 0.00 2.76 -0.14 32 0 6 0
26FEB26 105.00 C 0.00 0.00 0.00 2.22 -0.12 32 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 1.79 -0.09 32 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 1.41 -0.08 32 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 1.08 -0.10 32 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.84 -0.08 32 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.66 -0.06 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 41.51 -0.37 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.45 +0.05 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.49 +0.69 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.46 +0.28 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.86 +0.06 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.97 -0.43 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.52 -0.18 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.13 -0.15 40 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.09 +0.04 40 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 21.14 +0.06 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.97 -1.13 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.95 +0.11 38 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.17 +0.02 37 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 13.40 +0.28 37 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.78 -0.09 36 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 10.26 +0.26 36 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 8.86 -0.23 35 0 41 0
30MAR26 92.50 C 0.00 0.00 0.00 7.90 +0.15 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 6.57 -0.01 35 0 51 0
30MAR26 97.50 C 0.00 0.00 0.00 5.67 -0.06 35 0 41 0
30MAR26 100.00 C 4.80 4.80 4.80 4.87 +0.06 35 15 48 +6
30MAR26 102.50 C 0.00 0.00 0.00 4.17 +0.07 35 0 30 0
30MAR26 105.00 C 0.00 0.00 0.00 3.55 +0.14 35 0 56 0
30MAR26 107.50 C 0.00 0.00 0.00 3.02 +0.05 35 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 2.55 +0.04 35 0 54 0
30MAR26 112.50 C 0.00 0.00 0.00 2.15 +0.04 35 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.87 +0.15 36 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.56 +0.13 36 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 1.31 +0.13 36 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 1.09 +0.12 36 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.90 +0.10 36 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.75 +0.09 36 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.62 +0.08 36 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 0.51 +0.07 36 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.42 +0.05 36 0 57 0
29JUN26 62.50 C 0.00 0.00 0.00 30.74 +0.19 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.02 -0.54 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.97 +0.30 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.09 -0.02 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.95 -0.28 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.00 -0.26 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.26 -0.12 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.40 -0.27 35 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.92 -0.12 35 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 13.38 -0.20 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 12.03 -0.11 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.67 -0.47 34 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 9.43 -0.30 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 8.41 -0.09 34 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 7.39 -0.15 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.54 -0.14 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 5.83 -0.13 33 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 5.13 -0.13 34 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 4.51 -0.14 33 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.96 -0.15 33 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.39 -0.20 33 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.96 -0.23 33 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.55 -0.32 33 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.25 -0.27 33 0 1 0
29JUN26 122.50 C 0.00 0.00 0.00 1.94 -0.28 33 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.68 -0.23 33 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.47 -0.22 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.32 -0.44 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.52 -0.39 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.50 -0.74 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.65 -0.78 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.70 -1.15 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.32 -0.23 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.66 -0.29 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.22 -0.20 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.34 +0.30 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.50 -0.21 33 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.28 -0.26 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.26 -0.08 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.24 -0.08 33 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.35 -0.07 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.51 -0.06 33 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 7.70 -0.05 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.02 -0.05 33 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.35 -0.05 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.74 -0.04 33 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.22 -0.04 34 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.70 -0.03 34 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.37 +0.02 34 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.97 -0.02 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.56 -0.03 34 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 3.20 -0.01 34 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.90 -0.02 34 0 0 0
TOTAL CALL 220 8,133 +70
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 58 0
27NOV25 77.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 93 0
27NOV25 80.00 P 0.20 0.25 0.20 0.12 -0.01 36 3 121 +2
27NOV25 82.50 P 0.42 0.44 0.40 0.31 -0.02 36 16 148 +1
27NOV25 85.00 P 0.72 0.78 0.72 0.69 -0.03 36 7 129 -1
27NOV25 87.50 P 1.39 1.39 1.39 1.33 +0.03 36 6 170 0
27NOV25 90.00 P 2.26 2.26 2.26 2.27 +0.04 35 11 298 0
27NOV25 92.50 P 0.00 0.00 0.00 3.61 +0.12 35 0 326 0
27NOV25 95.00 P 0.00 0.00 0.00 5.29 +0.13 35 0 326 0
27NOV25 97.50 P 0.00 0.00 0.00 7.51 +0.44 39 0 193 0
27NOV25 100.00 P 0.00 0.00 0.00 9.77 +0.60 42 0 247 0
27NOV25 102.50 P 0.00 0.00 0.00 12.18 +0.62 48 0 38 0
27NOV25 105.00 P 0.00 0.00 0.00 14.69 +0.19 54 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 17.25 +0.70 62 0 10 0
27NOV25 110.00 P 0.00 0.00 0.00 19.25 +0.20 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 21.90 +0.35 60 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 24.85 +0.80 83 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 26.75 +0.20 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 29.27 +0.22 63 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 31.82 +0.27 73 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 34.46 -0.41 87 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 36.75 +0.20 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 0.00 34 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 0.00 33 0 43 0
30DEC25 70.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 18 0
30DEC25 72.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 16 0
30DEC25 75.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 36 0
30DEC25 77.50 P 0.00 0.00 0.00 0.39 -0.02 32 0 175 0
30DEC25 80.00 P 0.00 0.00 0.00 0.70 -0.02 32 0 304 0
30DEC25 82.50 P 1.25 1.25 1.25 1.16 -0.02 32 2 164 +2
30DEC25 85.00 P 0.00 0.00 0.00 1.82 +0.03 32 0 228 0
30DEC25 87.50 P 2.70 2.70 2.70 2.70 +0.10 32 2 267 -2
30DEC25 90.00 P 0.00 0.00 0.00 3.68 +0.08 31 0 198 0
30DEC25 92.50 P 0.00 0.00 0.00 4.99 +0.07 31 0 127 0
30DEC25 95.00 P 0.00 0.00 0.00 6.52 +0.14 31 0 150 0
30DEC25 97.50 P 0.00 0.00 0.00 8.58 +0.57 34 0 74 0
30DEC25 100.00 P 0.00 0.00 0.00 10.32 +0.36 32 0 90 0
30DEC25 102.50 P 0.00 0.00 0.00 12.18 -0.06 29 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 14.69 +0.19 33 0 45 0
30DEC25 107.50 P 0.00 0.00 0.00 17.41 +0.17 40 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 19.30 +0.18 32 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.90 +0.34 38 0 2 0
30DEC25 115.00 P 0.00 0.00 0.00 24.85 +0.52 50 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.75 -0.58 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 29.27 +0.02 41 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 32.70 +1.01 65 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 34.46 -0.41 54 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 36.75 +0.08 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 39.25 +0.12 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 41.84 -0.47 57 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 44.25 -0.13 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 46.75 +0.09 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 49.29 +0.24 61 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 51.75 -0.16 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 54.25 +0.07 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 56.75 +0.20 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 59.25 +0.20 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 61.75 -0.53 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 64.25 +0.20 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 67.69 +1.14 101 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 69.25 -0.12 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.33 -0.02 32 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 0.56 -0.02 32 0 45 0
29JAN26 77.50 P 0.00 0.00 0.00 0.88 -0.03 32 0 27 0
29JAN26 80.00 P 0.00 0.00 0.00 1.34 -0.03 32 0 73 0
29JAN26 82.50 P 0.00 0.00 0.00 1.96 -0.01 32 0 58 0
29JAN26 85.00 P 0.00 0.00 0.00 2.73 +0.04 32 0 48 0
29JAN26 87.50 P 3.55 3.55 3.55 3.62 +0.04 32 1 79 0
29JAN26 90.00 P 4.68 4.68 4.68 4.71 +0.05 32 15 119 0
29JAN26 92.50 P 0.00 0.00 0.00 6.01 +0.09 31 0 87 0
29JAN26 95.00 P 0.00 0.00 0.00 7.55 +0.16 32 0 62 0
29JAN26 97.50 P 0.00 0.00 0.00 8.96 -0.08 30 0 20 0
29JAN26 100.00 P 0.00 0.00 0.00 11.07 +0.17 32 0 17 0
29JAN26 102.50 P 0.00 0.00 0.00 13.06 +0.53 32 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 14.75 -0.69 28 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 17.41 +0.14 33 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 20.14 +0.59 39 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 22.55 +0.91 41 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 24.85 +0.52 41 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.76 -0.57 32 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.27 +0.02 35 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 32.70 +1.01 53 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.40 0.00 32 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.63 0.00 32 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 0.96 0.00 32 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 1.40 0.00 32 0 19 0
26FEB26 80.00 P 0.00 0.00 0.00 1.96 0.00 32 0 5 0
26FEB26 82.50 P 0.00 0.00 0.00 2.67 +0.03 33 0 80 0
26FEB26 85.00 P 0.00 0.00 0.00 3.47 +0.01 32 0 58 0
26FEB26 87.50 P 4.40 4.40 4.40 4.41 +0.05 32 15 0 -15
26FEB26 90.00 P 0.00 0.00 0.00 5.53 +0.07 32 0 16 0
26FEB26 92.50 P 0.00 0.00 0.00 6.88 +0.16 32 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 8.32 +0.16 32 0 15 0
26FEB26 97.50 P 0.00 0.00 0.00 10.29 +0.67 34 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.11 +0.51 34 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.05 +0.92 35 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.57 +0.13 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 18.25 +0.74 36 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 20.14 +0.38 34 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.55 -0.09 36 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.85 -0.14 37 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.90 -0.46 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.18 +0.04 36 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.28 +0.05 36 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.44 +0.08 36 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.65 +0.11 36 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.94 +0.14 36 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 1.35 +0.16 36 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 1.74 +0.09 35 0 9 0
30MAR26 77.50 P 0.00 0.00 0.00 2.33 +0.12 35 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 2.98 +0.10 35 0 5 0
30MAR26 82.50 P 0.00 0.00 0.00 3.77 +0.08 35 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 4.70 +0.20 35 0 9 0
30MAR26 87.50 P 0.00 0.00 0.00 5.74 +0.19 35 0 40 0
30MAR26 90.00 P 0.00 0.00 0.00 6.90 +0.20 35 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 8.33 +0.39 35 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 9.59 +0.15 34 0 51 0
30MAR26 97.50 P 0.00 0.00 0.00 11.14 +0.18 34 0 40 0
30MAR26 100.00 P 0.00 0.00 0.00 12.76 +0.05 34 0 45 0
30MAR26 102.50 P 0.00 0.00 0.00 14.49 -0.21 33 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.31 +0.07 33 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 18.25 -0.04 33 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 21.10 +1.24 37 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.55 -0.09 33 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 25.13 +0.14 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.61 +0.25 38 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.98 +0.73 39 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 32.70 +0.73 42 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 34.46 -0.41 37 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 36.81 +0.14 35 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 39.27 +0.14 36 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 41.84 -0.47 39 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 44.25 -0.13 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.67 -0.09 33 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 0.93 -0.12 33 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 1.28 -0.13 33 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.71 -0.16 33 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 2.27 -0.19 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.92 -0.20 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.66 -0.22 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.49 -0.21 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 5.46 -0.10 34 0 1 0
29JUN26 85.00 P 0.00 0.00 0.00 6.49 -0.07 34 0 16 0
29JUN26 87.50 P 0.00 0.00 0.00 7.68 +0.03 34 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 8.68 -0.20 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 9.93 -0.48 33 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 11.64 +0.17 34 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 13.20 +0.21 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.77 +0.18 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.91 +0.56 35 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.74 -0.31 31 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 19.85 -0.05 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.02 +0.14 33 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.70 -0.15 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.91 -0.06 32 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.21 +0.14 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.47 +0.28 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.70 +0.19 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.95 +0.08 34 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 37.37 +0.17 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.72 +0.05 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 2.21 +0.04 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.76 -0.03 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 3.51 +0.06 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 4.27 +0.07 35 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 5.12 +0.08 35 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 6.07 +0.10 35 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 7.11 +0.10 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.23 +0.11 35 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 9.47 +0.11 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 10.76 +0.13 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 12.20 +0.13 35 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 13.66 +0.15 35 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 15.25 +0.15 35 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.64 -0.06 35 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 18.53 +0.13 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.86 -0.21 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.94 +0.05 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.81 +0.11 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.39 -0.21 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.34 -0.11 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.70 +0.14 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.95 +0.50 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.00 +0.28 36 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 36.35 +0.39 37 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.39 +0.37 36 0 0 0
TOTAL PUT 78 5,876 -13
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$ 26.84
27NOV25 18.00 C 0.00 0.00 0.00 8.87 -0.02 67 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 8.37 -0.19 60 0 10 0
27NOV25 19.00 C 0.00 0.00 0.00 7.87 +0.04 51 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 7.37 +0.04 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 6.87 -0.17 0 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 5.88 -0.13 49 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 4.87 -0.11 0 0 10 0
27NOV25 23.00 C 0.00 0.00 0.00 3.88 +0.02 30 0 200 0
27NOV25 24.00 C 2.77 2.77 2.77 2.88 -0.05 22 1 81 +1
27NOV25 25.00 C 1.90 1.90 1.90 1.89 -0.02 18 1 76 0
27NOV25 26.00 C 0.00 0.00 0.00 0.99 -0.01 18 0 893 0
27NOV25 27.00 C 0.36 0.38 0.30 0.39 +0.03 19 211 2,741 +167
27NOV25 28.00 C 0.12 0.12 0.07 0.10 +0.01 19 203 2,360 +1
27NOV25 29.00 C 0.00 0.00 0.00 0.02 0.00 20 0 1,005 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 334 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 121 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 71 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.41 +0.04 54 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.91 +0.04 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.41 +0.03 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.92 +0.04 52 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.42 +0.04 45 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.92 +0.04 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.42 +0.04 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.87 -0.18 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.37 -0.27 0 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 7.93 +0.04 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.43 +0.04 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.88 -0.22 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.89 -0.19 0 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 4.92 -0.06 0 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 3.96 -0.01 20 0 30 0
30DEC25 24.00 C 3.09 3.09 3.09 2.99 +0.06 19 10 10 +10
30DEC25 25.00 C 0.00 0.00 0.00 2.13 +0.07 21 4 91 +4
30DEC25 26.00 C 0.00 0.00 0.00 1.33 +0.03 19 0 1,042 0
30DEC25 27.00 C 0.00 0.00 0.00 0.74 +0.02 19 0 398 0
30DEC25 28.00 C 0.33 0.34 0.33 0.36 -0.01 19 37 1,460 +30
30DEC25 29.00 C 0.17 0.18 0.17 0.16 0.00 19 16 503 +14
30DEC25 30.00 C 0.07 0.07 0.07 0.07 +0.01 20 10 1,039 +10
30DEC25 31.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 180 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 150 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 30 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 8.48 -0.16 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.99 +0.04 29 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.49 -0.18 22 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.95 -0.21 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.97 -0.17 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.00 -0.13 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.05 -0.09 19 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 3.14 -0.03 20 0 0 0
29JAN26 25.00 C 2.26 2.26 2.26 2.30 -0.04 20 3 10 0
29JAN26 26.00 C 0.00 0.00 0.00 1.60 +0.02 20 0 30 0
29JAN26 27.00 C 0.99 0.99 0.99 1.02 -0.01 20 1 33 0
29JAN26 28.00 C 0.00 0.00 0.00 0.60 -0.01 19 0 70 0
29JAN26 29.00 C 0.00 0.00 0.00 0.34 -0.02 20 0 131 0
29JAN26 30.00 C 0.21 0.21 0.21 0.18 -0.01 20 5 134 +5
29JAN26 31.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 95 0
29JAN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.53 -0.11 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.00 +0.05 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.51 -0.16 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.02 -0.14 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.05 -0.09 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.08 -0.05 17 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.15 +0.01 19 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.26 0.00 19 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.47 0.00 20 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.76 -0.04 19 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.19 -0.06 19 0 60 0
26FEB26 28.00 C 0.00 0.00 0.00 0.78 -0.03 19 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.50 -0.02 20 0 20 0
26FEB26 30.00 C 0.28 0.28 0.28 0.29 -0.02 20 21 91 +1
26FEB26 31.00 C 0.18 0.18 0.18 0.16 -0.03 19 2 62 +2
26FEB26 32.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 0.00 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 11.55 +0.04 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.05 +0.03 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.56 +0.04 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.07 +0.04 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.58 +0.18 27 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.04 -0.01 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.55 -0.09 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.06 +0.08 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.57 -0.10 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.09 -0.07 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.13 -0.01 17 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.19 +0.06 20 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 4.31 +0.03 21 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.48 +0.03 21 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 2.72 +0.02 21 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 2.07 +0.02 21 0 547 0
30MAR26 27.00 C 0.00 0.00 0.00 1.52 +0.01 21 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 1.09 +0.01 21 0 106 0
30MAR26 29.00 C 0.00 0.00 0.00 0.73 0.00 21 0 200 0
30MAR26 30.00 C 0.00 0.00 0.00 0.49 0.00 21 0 352 0
30MAR26 31.00 C 0.30 0.30 0.27 0.32 0.00 21 31 231 +31
30MAR26 32.00 C 0.17 0.17 0.17 0.20 0.00 21 2 39 +2
30MAR26 33.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 16 0
30MAR26 34.00 C 0.00 0.00 0.00 0.08 0.00 21 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.17 +0.14 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.58 +0.06 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.04 -0.01 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.60 -0.04 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.15 +0.08 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.64 -0.03 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.17 -0.03 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.24 +0.10 0 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.34 +0.09 18 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.56 -0.01 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.77 -0.02 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 3.06 -0.04 20 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.43 -0.06 20 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.90 -0.06 20 0 200 0
29JUN26 28.00 C 0.00 0.00 0.00 1.46 -0.07 20 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 1.06 -0.07 20 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 0.79 -0.06 20 0 544 0
29JUN26 31.00 C 0.00 0.00 0.00 0.58 -0.05 20 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 0.42 -0.04 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.31 -0.02 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.21 -0.03 20 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.20 +0.03 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.72 +0.02 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.25 +0.02 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.79 +0.01 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.33 +0.01 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.43 -0.01 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.57 -0.04 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.78 -0.05 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 4.04 -0.06 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.37 -0.08 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.77 -0.10 20 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 2.25 -0.04 20 0 70 0
29SEP26 28.00 C 0.00 0.00 0.00 1.80 -0.11 20 0 40 0
29SEP26 29.00 C 0.00 0.00 0.00 1.43 -0.11 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.11 -0.07 20 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 0.85 -0.09 20 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.68 -0.05 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.52 -0.05 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 -0.05 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.29 -0.04 20 0 10 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 -0.05 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.16 -0.04 20 0 2 0
TOTAL CALL 558 17,052 +278
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 80 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 300 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 132 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 437 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,265 0
27NOV25 25.00 P 0.07 0.07 0.05 0.02 0.00 20 111 2,120 -99
27NOV25 26.00 P 0.14 0.16 0.10 0.12 -0.02 19 137 1,779 -2
27NOV25 27.00 P 0.47 0.49 0.47 0.51 -0.01 19 99 1,150 +91
27NOV25 28.00 P 0.00 0.00 0.00 1.26 -0.03 22 0 210 0
27NOV25 29.00 P 0.00 0.00 0.00 2.16 -0.05 0 0 6 0
27NOV25 30.00 P 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 4.20 -0.05 43 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 5.16 -0.04 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 6.16 -0.04 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 7.16 -0.04 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 8.16 -0.04 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 9.16 -0.04 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 10.16 -0.04 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 235 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 333 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 489 0
30DEC25 24.00 P 0.10 0.10 0.10 0.04 -0.01 19 140 468 -30
30DEC25 25.00 P 0.18 0.20 0.16 0.14 -0.01 19 20 855 +4
30DEC25 26.00 P 0.36 0.42 0.36 0.38 -0.01 19 15 1,510 -3
30DEC25 27.00 P 0.80 0.80 0.77 0.81 -0.01 19 50 821 -30
30DEC25 28.00 P 0.00 0.00 0.00 1.43 -0.02 19 0 13 0
30DEC25 29.00 P 0.00 0.00 0.00 2.23 -0.05 19 0 10 0
30DEC25 30.00 P 0.00 0.00 0.00 3.16 -0.05 0 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 4.20 -0.05 28 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.22 +0.02 34 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.22 +0.02 38 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.16 -0.04 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.16 -0.04 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.16 -0.04 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.16 -0.04 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 63 0
29JAN26 23.00 P 0.10 0.10 0.10 0.04 -0.01 20 16 75 +16
29JAN26 24.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 387 0
29JAN26 25.00 P 0.30 0.30 0.30 0.28 -0.02 20 60 286 +57
29JAN26 26.00 P 0.57 0.60 0.57 0.56 -0.05 20 6 652 0
29JAN26 27.00 P 1.00 1.00 1.00 1.00 -0.03 20 2 47 +2
29JAN26 28.00 P 0.00 0.00 0.00 1.61 -0.04 20 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 2.34 -0.07 20 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 3.21 -0.07 20 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.20 -0.05 23 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 5.22 +0.02 28 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.22 +0.02 32 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.16 -0.04 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.16 -0.04 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.16 -0.04 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.16 -0.04 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 24 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 20 0
26FEB26 23.00 P 0.14 0.14 0.14 0.08 -0.02 20 2 20 0
26FEB26 24.00 P 0.25 0.25 0.23 0.18 -0.04 20 82 217 +82
26FEB26 25.00 P 0.00 0.00 0.00 0.37 -0.06 19 0 2 0
26FEB26 26.00 P 0.00 0.00 0.00 0.69 -0.07 20 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.13 -0.07 20 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.74 -0.04 20 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.42 -0.08 19 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.25 -0.07 19 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.20 -0.05 21 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.22 +0.02 25 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.22 +0.02 29 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.16 -0.04 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.16 -0.04 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.16 -0.04 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 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 26 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 0.00 22 0 133 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 301 0
30MAR26 23.00 P 0.21 0.21 0.21 0.17 -0.01 21 2 86 +2
30MAR26 24.00 P 0.33 0.33 0.33 0.33 -0.01 21 30 149 +30
30MAR26 25.00 P 0.00 0.00 0.00 0.57 -0.02 21 0 103 0
30MAR26 26.00 P 0.00 0.00 0.00 0.90 -0.02 21 0 82 0
30MAR26 27.00 P 0.00 0.00 0.00 1.36 -0.02 21 0 82 0
30MAR26 28.00 P 0.00 0.00 0.00 1.93 -0.03 21 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.61 -0.03 21 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 3.39 -0.03 21 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.25 -0.04 21 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.22 -0.12 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.22 +0.02 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.16 -0.04 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.16 -0.04 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.16 -0.04 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.16 -0.04 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 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 100 0
29JUN26 22.00 P 0.26 0.26 0.26 0.19 -0.04 20 3 101 +3
29JUN26 23.00 P 0.00 0.00 0.00 0.34 -0.05 21 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.55 -0.07 21 0 50 0
29JUN26 25.00 P 0.00 0.00 0.00 0.85 -0.09 21 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 1.24 -0.06 21 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.67 -0.10 20 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.23 -0.10 20 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 2.87 -0.10 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.59 -0.10 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.39 -0.09 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.37 -0.06 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.24 -0.12 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.23 -0.04 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.16 -0.04 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.16 -0.04 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.16 -0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.04 20 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.05 20 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 -0.07 20 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.47 -0.09 20 0 93 0
29SEP26 24.00 P 0.00 0.00 0.00 0.72 -0.06 20 0 31 0
29SEP26 25.00 P 1.13 1.13 1.13 1.04 -0.12 20 2 4 -2
29SEP26 26.00 P 0.00 0.00 0.00 1.44 -0.14 20 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.87 -0.14 20 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.41 -0.15 20 0 1 0
29SEP26 29.00 P 3.15 3.15 3.15 3.04 -0.14 20 10 11 +10
29SEP26 30.00 P 0.00 0.00 0.00 3.73 -0.14 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.50 -0.21 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.49 +0.03 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.24 -0.12 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.23 -0.04 22 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.16 -0.04 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.16 -0.04 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.16 -0.04 0 0 0 0
TOTAL PUT 787 16,839 +131
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$ 567.50
27NOV25 380.00 C 0.00 0.00 0.00 188.09 +5.96 0 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 178.11 +5.97 52 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 168.12 +5.96 0 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 158.14 +5.96 44 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 148.16 +5.96 44 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 138.18 +4.40 42 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 128.21 +4.72 42 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 118.18 +2.50 0 0 0 0
27NOV25 460.00 C 0.00 0.00 0.00 108.36 +5.95 42 0 18 0
27NOV25 470.00 C 0.00 0.00 0.00 101.47 +6.11 68 0 69 0
27NOV25 480.00 C 0.00 0.00 0.00 88.79 +6.39 42 0 154 0
27NOV25 490.00 C 0.00 0.00 0.00 79.99 +4.41 48 0 73 0
27NOV25 500.00 C 0.00 0.00 0.00 69.93 +5.50 42 0 94 0
27NOV25 510.00 C 0.00 0.00 0.00 60.85 +7.18 42 0 70 0
27NOV25 520.00 C 0.00 0.00 0.00 52.45 +4.04 42 0 42 0
27NOV25 530.00 C 0.00 0.00 0.00 43.98 +3.52 41 0 54 0
27NOV25 540.00 C 0.00 0.00 0.00 36.56 +5.27 41 0 72 0
27NOV25 550.00 C 29.74 29.74 29.74 29.60 +3.62 40 2 202 -2
27NOV25 560.00 C 23.10 24.11 22.68 24.11 +3.47 41 27 268 +2
27NOV25 570.00 C 17.71 17.71 17.71 19.33 +3.15 42 3 247 +1
27NOV25 580.00 C 13.80 14.30 13.41 15.13 +2.68 42 8 101 +4
27NOV25 590.00 C 10.80 11.86 10.40 11.46 +2.13 42 21 228 -13
27NOV25 600.00 C 7.80 9.10 7.60 8.74 +1.92 42 366 789 -64
27NOV25 610.00 C 6.18 7.00 5.88 6.38 +1.50 42 38 253 +26
27NOV25 620.00 C 4.86 5.04 4.23 4.82 +1.39 43 53 396 +37
27NOV25 630.00 C 3.32 3.37 3.20 3.47 +1.11 43 20 126 -12
27NOV25 640.00 C 2.70 2.70 2.30 2.43 +0.84 43 6 149 +3
27NOV25 650.00 C 1.90 2.03 1.90 1.62 +0.56 42 23 56 +23
27NOV25 660.00 C 1.40 1.50 1.20 1.13 +0.46 43 29 137 +29
27NOV25 670.00 C 1.10 1.10 0.91 0.75 +0.32 43 23 46 +23
27NOV25 680.00 C 0.00 0.00 0.00 0.48 +0.21 42 0 200 0
27NOV25 690.00 C 0.00 0.00 0.00 0.31 +0.15 42 0 43 0
27NOV25 700.00 C 0.00 0.00 0.00 0.20 +0.10 43 0 151 0
30DEC25 320.00 C 0.00 0.00 0.00 249.02 +5.97 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 239.07 +5.97 39 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 228.43 +5.28 0 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 219.17 +5.97 39 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 209.07 +5.82 0 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 198.91 +5.61 0 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 189.33 +5.97 36 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 179.13 +5.70 0 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 169.06 +5.55 0 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 159.30 +5.90 0 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 148.16 +5.96 0 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 139.91 +6.13 35 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 130.24 +6.75 36 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 120.41 +4.73 34 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 113.73 +5.25 45 0 487 0
30DEC25 470.00 C 0.00 0.00 0.00 105.04 +6.03 45 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 95.78 +10.79 43 0 338 0
30DEC25 490.00 C 0.00 0.00 0.00 86.81 +9.42 42 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 73.65 +4.78 31 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 67.30 +6.66 35 0 327 0
30DEC25 520.00 C 60.07 60.07 59.88 59.88 +3.07 35 22 169 +22
30DEC25 530.00 C 0.00 0.00 0.00 54.76 +6.84 38 0 186 0
30DEC25 540.00 C 0.00 0.00 0.00 45.84 +3.99 35 0 87 0
30DEC25 550.00 C 0.00 0.00 0.00 39.52 +3.39 34 0 581 0
30DEC25 560.00 C 34.79 34.79 34.11 34.17 +3.17 35 35 87 +13
30DEC25 570.00 C 29.96 29.96 29.96 29.96 +3.48 36 22 162 0
30DEC25 580.00 C 25.50 25.70 25.50 25.58 +3.04 36 48 284 +44
30DEC25 590.00 C 21.96 21.96 21.96 21.96 +2.90 36 22 168 +16
30DEC25 600.00 C 18.75 18.75 18.06 18.52 +2.71 36 15 238 +7
30DEC25 610.00 C 14.60 14.60 14.60 15.72 +2.71 36 3 156 +3
30DEC25 620.00 C 0.00 0.00 0.00 13.06 +2.43 36 0 203 0
30DEC25 630.00 C 10.94 11.56 10.94 10.76 +2.14 36 45 145 +27
30DEC25 640.00 C 0.00 0.00 0.00 8.80 +1.86 36 0 186 0
30DEC25 650.00 C 0.00 0.00 0.00 7.15 +1.60 36 0 103 0
30DEC25 660.00 C 6.50 6.50 6.50 5.77 +1.36 36 1 79 +1
30DEC25 670.00 C 0.00 0.00 0.00 4.63 +1.16 36 0 100 0
30DEC25 680.00 C 0.00 0.00 0.00 3.69 +0.97 36 0 291 0
30DEC25 690.00 C 0.00 0.00 0.00 2.93 +0.81 36 0 123 0
30DEC25 700.00 C 3.27 3.27 3.27 2.31 +0.72 36 3 33 +3
30DEC25 710.00 C 0.00 0.00 0.00 1.76 +0.54 36 0 9 0
30DEC25 720.00 C 0.00 0.00 0.00 1.37 +0.43 36 0 35 0
30DEC25 730.00 C 0.00 0.00 0.00 1.09 +0.36 36 0 41 0
30DEC25 740.00 C 0.00 0.00 0.00 0.82 +0.28 36 0 226 0
29JAN26 440.00 C 0.00 0.00 0.00 130.24 +2.26 0 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 123.68 +8.00 35 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 113.73 +5.25 32 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 105.47 +2.83 34 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 96.95 +7.52 34 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 88.71 +5.81 34 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 80.92 +6.82 34 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 73.30 +6.01 34 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 66.24 +5.84 34 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 59.79 +2.27 34 0 15 0
29JAN26 540.00 C 0.00 0.00 0.00 52.69 +3.17 33 0 30 0
29JAN26 550.00 C 48.17 48.17 48.17 47.08 +2.99 34 1 9 -1
29JAN26 560.00 C 0.00 0.00 0.00 41.93 +2.83 34 0 24 0
29JAN26 570.00 C 0.00 0.00 0.00 37.37 +2.77 34 0 8 0
29JAN26 580.00 C 0.00 0.00 0.00 33.26 +2.70 35 0 47 0
29JAN26 590.00 C 0.00 0.00 0.00 29.58 +2.75 35 0 18 0
29JAN26 600.00 C 24.67 25.54 24.67 26.47 +2.84 36 12 16 +9
29JAN26 610.00 C 0.00 0.00 0.00 23.29 +2.84 36 0 3 0
29JAN26 620.00 C 0.00 0.00 0.00 20.21 +2.59 36 0 31 0
29JAN26 630.00 C 17.50 17.50 17.50 17.48 +2.35 36 1 1 +1
29JAN26 640.00 C 16.70 16.70 16.70 15.05 +2.12 36 1 0 -1
29JAN26 650.00 C 0.00 0.00 0.00 12.92 +1.91 35 0 0 0
29JAN26 660.00 C 0.00 0.00 0.00 11.05 +1.71 35 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 9.41 +1.52 35 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 7.99 +1.34 35 0 0 0
29JAN26 690.00 C 0.00 0.00 0.00 6.57 +1.15 35 0 105 0
26FEB26 450.00 C 0.00 0.00 0.00 126.50 +3.54 34 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 117.70 +5.91 34 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 109.44 +6.80 34 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 101.44 +6.79 34 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 93.71 +5.99 34 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 85.94 +3.02 34 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 77.44 +4.55 32 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 72.51 +6.16 34 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 65.78 +5.39 34 0 0 0
26FEB26 540.00 C 0.00 0.00 0.00 58.98 +4.36 33 0 0 0
26FEB26 550.00 C 0.00 0.00 0.00 53.84 +3.04 34 0 0 0
26FEB26 560.00 C 47.91 47.91 47.91 48.77 +2.92 34 15 15 +15
26FEB26 570.00 C 43.34 43.34 43.34 44.11 +2.78 34 15 15 +15
26FEB26 580.00 C 0.00 0.00 0.00 39.89 +2.67 34 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 36.11 +2.62 35 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 32.68 +2.68 35 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 29.83 +3.01 36 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 26.65 +2.90 36 0 15 0
26FEB26 630.00 C 0.00 0.00 0.00 23.66 +2.69 36 0 250 0
26FEB26 640.00 C 0.00 0.00 0.00 20.95 +2.48 36 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 18.51 +2.29 36 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 251.34 +4.71 36 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 239.07 +1.28 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 228.43 +0.56 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 219.17 +1.45 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 211.96 +3.41 32 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 198.97 +0.07 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 192.68 +7.93 33 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 183.56 +6.38 35 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 174.03 +2.29 35 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 165.19 +5.56 36 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 156.11 +5.49 36 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 147.42 +5.10 36 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 137.95 +8.41 35 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 128.41 +5.45 33 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 121.97 +4.21 36 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 114.32 +2.86 36 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 105.70 +4.87 35 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 96.20 +1.25 33 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 91.07 +6.32 35 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 84.44 +4.38 35 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 78.25 +2.99 35 0 1 0
30MAR26 530.00 C 0.00 0.00 0.00 71.90 +5.34 35 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 66.49 +3.98 35 0 31 0
30MAR26 550.00 C 0.00 0.00 0.00 61.50 +2.03 35 0 20 0
30MAR26 560.00 C 0.00 0.00 0.00 56.12 +4.64 35 0 72 0
30MAR26 570.00 C 0.00 0.00 0.00 52.07 +3.89 36 0 6 0
30MAR26 580.00 C 0.00 0.00 0.00 47.03 +4.34 35 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 41.91 +2.86 35 0 15 0
30MAR26 600.00 C 0.00 0.00 0.00 39.64 +2.10 36 0 543 0
30MAR26 610.00 C 0.00 0.00 0.00 36.06 +2.72 36 0 72 0
30MAR26 620.00 C 0.00 0.00 0.00 32.87 +2.45 36 0 44 0
30MAR26 630.00 C 0.00 0.00 0.00 29.99 +2.25 36 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 27.43 +2.54 36 0 63 0
30MAR26 650.00 C 0.00 0.00 0.00 24.77 +2.21 36 0 16 0
30MAR26 660.00 C 0.00 0.00 0.00 22.45 +2.21 36 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 20.14 +2.08 36 0 126 0
30MAR26 680.00 C 0.00 0.00 0.00 18.07 +1.76 36 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 16.32 +1.76 36 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 14.57 +1.67 36 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 223.73 +4.72 32 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 214.46 +4.34 32 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 203.65 +3.39 26 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 196.49 +4.43 33 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 184.64 +1.40 26 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 178.49 +6.75 33 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 171.11 +5.65 35 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 161.87 +3.80 34 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 155.21 +5.61 35 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 146.22 +4.80 34 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 138.80 +8.10 35 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 130.96 +4.04 34 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 124.21 +3.61 35 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 117.11 +6.80 35 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 114.08 +7.86 37 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 104.13 +3.67 35 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 98.51 +3.82 35 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 92.16 +3.19 35 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 86.52 +2.63 35 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 81.28 +3.49 35 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 75.96 +4.72 35 0 21 0
29JUN26 560.00 C 0.00 0.00 0.00 71.42 +4.98 35 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 68.25 +4.27 36 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 60.13 +1.11 34 0 45 0
29JUN26 590.00 C 0.00 0.00 0.00 58.92 +3.16 35 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 54.87 +2.47 35 0 3 0
29JUN26 610.00 C 0.00 0.00 0.00 51.63 +2.81 36 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 45.31 -0.37 34 0 1 0
29JUN26 630.00 C 0.00 0.00 0.00 44.39 +1.65 35 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 41.36 +1.98 35 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 38.46 +1.55 35 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 34.53 +0.09 35 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 31.83 -0.16 35 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 29.64 -0.11 35 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 27.45 -0.06 35 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 25.26 +0.73 35 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 155.09 +2.27 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 148.50 +4.04 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 142.02 +3.73 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 134.41 +2.68 34 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 127.83 +2.31 34 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 121.43 +1.97 34 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 115.99 +3.40 35 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 110.18 +2.33 34 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 104.54 +2.82 35 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 99.46 +2.80 35 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 94.06 +2.20 35 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 88.96 +2.54 35 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 84.34 +1.99 35 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 81.14 +3.63 35 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 75.93 +2.41 35 0 3 0
29SEP26 590.00 C 0.00 0.00 0.00 71.86 +2.43 35 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 68.43 +2.41 35 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 64.86 +4.14 35 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 61.45 +3.32 35 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 57.07 +1.31 35 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 55.41 +3.07 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 53.46 +3.88 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 49.45 +2.60 36 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 46.72 +2.60 36 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 43.99 +2.60 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 41.26 +2.32 36 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 38.96 +2.13 36 0 0 0
TOTAL CALL 880 12,847 +231
27NOV25 380.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
27NOV25 390.00 P 0.00 0.00 0.00 0.01 0.00 56 0 116 0
27NOV25 400.00 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
27NOV25 420.00 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
27NOV25 430.00 P 0.00 0.00 0.00 0.01 0.00 42 0 51 0
27NOV25 440.00 P 0.00 0.00 0.00 0.03 0.00 43 0 149 0
27NOV25 450.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 125 0
27NOV25 460.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 140 0
27NOV25 470.00 P 0.00 0.00 0.00 0.29 -0.01 43 0 250 0
27NOV25 480.00 P 0.77 1.00 0.77 0.56 -0.02 43 12 277 +11
27NOV25 490.00 P 1.10 1.51 1.10 0.99 -0.11 43 73 572 +58
27NOV25 500.00 P 1.67 2.30 1.67 1.68 -0.22 43 319 2,132 +240
27NOV25 510.00 P 2.50 3.25 2.39 2.74 -0.36 43 394 579 +322
27NOV25 520.00 P 3.75 4.67 3.75 4.26 -0.46 43 30 382 +16
27NOV25 530.00 P 6.40 6.40 6.00 6.00 -0.98 42 20 535 +10
27NOV25 540.00 P 7.84 7.84 7.84 8.75 -1.13 42 1 174 -1
27NOV25 550.00 P 11.80 13.03 11.24 12.12 -1.37 42 303 469 +298
27NOV25 560.00 P 16.97 16.97 16.97 16.21 -1.95 42 1 149 0
27NOV25 570.00 P 20.80 21.94 20.11 21.51 -2.20 43 19 106 0
27NOV25 580.00 P 0.00 0.00 0.00 27.48 -2.62 44 0 368 0
27NOV25 590.00 P 0.00 0.00 0.00 34.07 -3.75 44 0 244 0
27NOV25 600.00 P 0.00 0.00 0.00 41.32 -3.74 45 0 23 0
27NOV25 610.00 P 0.00 0.00 0.00 48.96 -5.07 44 0 37 0
27NOV25 620.00 P 0.00 0.00 0.00 54.76 -8.16 36 0 35 0
27NOV25 630.00 P 0.00 0.00 0.00 65.15 -7.06 42 0 10 0
27NOV25 640.00 P 0.00 0.00 0.00 74.20 -7.61 42 0 2 0
27NOV25 650.00 P 0.00 0.00 0.00 84.56 -4.41 48 0 0 0
27NOV25 660.00 P 0.00 0.00 0.00 95.84 -4.36 58 0 0 0
27NOV25 670.00 P 0.00 0.00 0.00 103.96 -7.84 53 0 0 0
27NOV25 680.00 P 0.00 0.00 0.00 115.96 -5.11 67 0 0 0
27NOV25 690.00 P 0.00 0.00 0.00 123.37 -8.36 55 0 0 0
27NOV25 700.00 P 0.00 0.00 0.00 135.40 -5.36 72 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 48 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.02 0.00 36 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.07 0.00 36 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.13 0.00 36 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.24 +0.01 36 0 1,235 0
30DEC25 430.00 P 0.00 0.00 0.00 0.40 0.00 36 0 184 0
30DEC25 440.00 P 0.00 0.00 0.00 0.65 -0.01 36 0 252 0
30DEC25 450.00 P 0.00 0.00 0.00 1.02 -0.03 36 0 435 0
30DEC25 460.00 P 0.00 0.00 0.00 1.52 -0.08 36 0 534 0
30DEC25 470.00 P 0.00 0.00 0.00 2.30 -0.11 36 0 185 0
30DEC25 480.00 P 3.46 3.46 3.46 3.32 -0.14 36 8 1,343 +8
30DEC25 490.00 P 4.25 4.49 4.25 4.49 -0.38 36 34 767 +4
30DEC25 500.00 P 5.95 6.41 5.93 5.93 -0.59 36 47 559 +18
30DEC25 510.00 P 7.49 7.49 7.49 7.87 -0.65 36 1 369 0
30DEC25 520.00 P 10.00 10.51 10.00 10.22 -0.92 35 17 143 +5
30DEC25 530.00 P 0.00 0.00 0.00 13.16 -1.11 35 0 364 0
30DEC25 540.00 P 0.00 0.00 0.00 16.54 -1.29 36 0 40 0
30DEC25 550.00 P 19.20 19.20 19.20 20.74 -1.50 36 1 143 0
30DEC25 560.00 P 0.00 0.00 0.00 25.28 -1.61 36 0 38 0
30DEC25 570.00 P 0.00 0.00 0.00 30.53 -1.88 36 0 25 0
30DEC25 580.00 P 0.00 0.00 0.00 36.39 -2.10 37 0 62 0
30DEC25 590.00 P 42.00 42.00 42.00 42.76 -3.05 37 1 11 0
30DEC25 600.00 P 47.20 47.20 47.20 49.79 -1.98 38 1 52 -1
30DEC25 610.00 P 0.00 0.00 0.00 56.38 -4.10 37 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 64.70 -3.74 39 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 72.67 -4.17 39 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 81.15 -0.66 40 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 89.82 +0.18 41 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 98.88 -1.90 42 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 106.87 -4.93 40 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 117.61 -3.46 44 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 127.30 -4.43 46 0 15 0
30DEC25 700.00 P 0.00 0.00 0.00 135.40 -5.36 44 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 147.11 -2.28 50 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 152.61 -8.39 36 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 163.78 -7.29 44 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 172.50 -6.00 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 1.98 -0.15 35 0 7 0
29JAN26 450.00 P 0.00 0.00 0.00 2.70 -0.31 35 0 83 0
29JAN26 460.00 P 0.00 0.00 0.00 3.83 -0.24 35 0 34 0
29JAN26 470.00 P 0.00 0.00 0.00 5.06 -0.39 35 0 255 0
29JAN26 480.00 P 0.00 0.00 0.00 6.56 -0.44 35 0 1,158 0
29JAN26 490.00 P 0.00 0.00 0.00 8.27 -0.53 35 0 16 0
29JAN26 500.00 P 10.20 10.20 10.20 10.28 -0.71 35 1 15 +1
29JAN26 510.00 P 0.00 0.00 0.00 12.67 -0.87 35 0 1,535 0
29JAN26 520.00 P 0.00 0.00 0.00 15.49 -1.04 35 0 4 0
29JAN26 530.00 P 0.00 0.00 0.00 18.77 -1.24 35 0 38 0
29JAN26 540.00 P 0.00 0.00 0.00 22.71 -1.30 35 0 74 0
29JAN26 550.00 P 27.19 27.19 27.19 27.19 -1.34 35 7 46 +7
29JAN26 560.00 P 31.70 32.07 31.70 32.07 -1.38 35 10 76 +9
29JAN26 570.00 P 35.98 35.98 35.98 37.56 -1.40 36 1 104 0
29JAN26 580.00 P 0.00 0.00 0.00 43.48 -1.45 36 0 18 0
29JAN26 590.00 P 0.00 0.00 0.00 49.59 +0.16 36 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 56.13 -2.99 37 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 62.46 -3.94 36 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 70.27 -2.92 37 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 77.84 -1.55 38 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 85.82 -4.03 38 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 94.00 -4.42 38 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 102.58 -1.78 39 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 111.26 -4.22 39 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 119.49 -5.79 39 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 129.50 -3.89 41 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 4.76 -0.31 35 0 12 0
26FEB26 460.00 P 0.00 0.00 0.00 6.18 -0.52 35 0 10 0
26FEB26 470.00 P 0.00 0.00 0.00 7.96 -0.30 35 0 30 0
26FEB26 480.00 P 0.00 0.00 0.00 9.67 -0.53 35 0 30 0
26FEB26 490.00 P 11.30 11.30 11.30 11.81 -0.61 35 15 25 0
26FEB26 500.00 P 0.00 0.00 0.00 14.33 -0.78 35 0 7 0
26FEB26 510.00 P 0.00 0.00 0.00 17.07 -0.94 35 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 20.22 -1.09 35 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 23.74 -1.29 35 0 10 0
26FEB26 540.00 P 0.00 0.00 0.00 27.72 -1.48 35 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 32.25 -1.55 35 0 2 0
26FEB26 560.00 P 0.00 0.00 0.00 37.13 -1.63 35 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 43.03 -1.21 36 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 48.77 -1.34 36 0 0 0
26FEB26 590.00 P 52.75 52.75 52.75 53.17 -3.66 35 15 15 +15
26FEB26 600.00 P 0.00 0.00 0.00 57.94 -5.47 34 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 67.72 -3.53 36 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 74.68 -3.89 36 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 82.56 -3.45 37 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 89.96 -4.05 37 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 98.16 -3.90 38 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.32 -0.02 36 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.48 -0.04 36 0 35 0
30MAR26 360.00 P 0.00 0.00 0.00 0.68 -0.06 36 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 0.99 -0.06 36 0 6 0
30MAR26 380.00 P 0.00 0.00 0.00 1.35 -0.11 36 0 14 0
30MAR26 390.00 P 0.00 0.00 0.00 1.84 -0.11 36 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 2.45 -0.19 36 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 3.18 -0.20 36 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 4.14 -0.29 36 0 101 0
30MAR26 430.00 P 0.00 0.00 0.00 5.19 -0.37 36 0 87 0
30MAR26 440.00 P 0.00 0.00 0.00 6.58 -0.43 36 0 157 0
30MAR26 450.00 P 0.00 0.00 0.00 8.04 -0.81 36 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 10.23 -0.64 36 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 12.26 -0.77 36 0 72 0
30MAR26 480.00 P 14.00 14.00 14.00 14.75 -0.75 36 6 78 +5
30MAR26 490.00 P 0.00 0.00 0.00 17.18 -1.02 36 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 19.88 -1.02 36 0 315 0
30MAR26 510.00 P 0.00 0.00 0.00 23.34 -0.94 36 0 9 0
30MAR26 520.00 P 0.00 0.00 0.00 26.73 -1.24 36 0 4 0
30MAR26 530.00 P 0.00 0.00 0.00 30.64 -1.21 36 0 10 0
30MAR26 540.00 P 0.00 0.00 0.00 34.92 -1.61 36 0 0 0
30MAR26 550.00 P 0.00 0.00 0.00 39.52 -3.06 36 0 52 0
30MAR26 560.00 P 0.00 0.00 0.00 44.69 -1.58 36 0 20 0
30MAR26 570.00 P 0.00 0.00 0.00 49.72 -2.25 36 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 55.37 -3.66 36 0 15 0
30MAR26 590.00 P 0.00 0.00 0.00 61.68 -3.55 37 0 43 0
30MAR26 600.00 P 0.00 0.00 0.00 68.13 -3.61 37 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 74.50 -3.57 37 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 82.01 -3.18 38 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 88.23 -1.82 37 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 96.55 -3.62 38 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 103.32 -4.79 38 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 111.18 -4.83 38 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 117.80 -4.74 37 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 127.56 -4.32 38 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 135.85 -5.51 39 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 144.45 -2.23 39 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 1.80 -0.36 35 0 43 0
29JUN26 360.00 P 0.00 0.00 0.00 2.29 -0.52 35 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 3.00 -0.55 35 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 3.74 -0.72 35 0 3 0
29JUN26 390.00 P 0.00 0.00 0.00 4.74 -0.79 35 0 4 0
29JUN26 400.00 P 0.00 0.00 0.00 5.80 -0.93 35 0 48 0
29JUN26 410.00 P 0.00 0.00 0.00 7.12 -1.09 35 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 8.60 -1.11 35 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 10.23 -1.46 35 0 33 0
29JUN26 440.00 P 0.00 0.00 0.00 12.21 -1.89 35 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 14.64 -1.72 35 0 34 0
29JUN26 460.00 P 0.00 0.00 0.00 17.20 -1.43 35 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 19.87 -1.49 35 0 13 0
29JUN26 480.00 P 0.00 0.00 0.00 22.74 -1.39 35 0 32 0
29JUN26 490.00 P 0.00 0.00 0.00 26.10 -1.98 35 0 21 0
29JUN26 500.00 P 0.00 0.00 0.00 29.49 -1.37 35 0 32 0
29JUN26 510.00 P 0.00 0.00 0.00 33.27 -1.43 35 0 22 0
29JUN26 520.00 P 0.00 0.00 0.00 37.41 -1.76 35 0 1 0
29JUN26 530.00 P 0.00 0.00 0.00 41.58 -2.32 35 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 46.24 -1.90 36 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 51.20 -2.02 36 0 1 0
29JUN26 560.00 P 0.00 0.00 0.00 56.19 -1.96 36 0 17 0
29JUN26 570.00 P 0.00 0.00 0.00 61.62 -2.21 36 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 67.39 -2.26 36 0 15 0
29JUN26 590.00 P 0.00 0.00 0.00 73.21 -2.59 36 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 79.28 -2.46 36 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 85.85 -2.56 36 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 92.45 -3.01 36 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 99.12 -3.08 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 106.34 -3.24 37 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 113.68 -2.69 37 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 121.07 -3.32 37 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 128.64 -4.01 37 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 136.65 -3.98 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 144.69 -3.53 37 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 152.79 -2.93 38 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 19.42 -0.90 36 0 10 0
29SEP26 450.00 P 0.00 0.00 0.00 22.06 -0.91 36 0 11 0
29SEP26 460.00 P 0.00 0.00 0.00 24.74 -1.18 36 0 26 0
29SEP26 470.00 P 0.00 0.00 0.00 28.02 -0.84 36 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 31.51 -1.06 36 0 13 0
29SEP26 490.00 P 0.00 0.00 0.00 35.34 -1.86 36 0 2 0
29SEP26 500.00 P 0.00 0.00 0.00 39.16 -1.20 36 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 43.36 -1.40 36 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 47.54 -2.01 36 0 0 0
29SEP26 530.00 P 50.70 50.70 50.70 52.09 -2.31 36 1 1 0
29SEP26 540.00 P 0.00 0.00 0.00 56.88 -2.63 36 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 61.91 -1.34 36 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 65.76 -0.97 36 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 72.72 -1.48 36 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 78.51 -1.51 37 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 84.28 -1.86 37 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 90.81 -1.61 37 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 96.18 -2.73 37 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 103.70 -1.89 37 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 110.48 -2.00 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 117.35 -2.18 37 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 124.36 -2.39 38 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 130.79 -3.26 37 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 138.18 -3.36 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 145.69 -2.44 37 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 153.33 -2.63 38 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 161.13 -2.66 38 0 0 0
TOTAL PUT 1,338 23,102 +1,025
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$ 4.39
27NOV25 3.40 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.60 0.00 37 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.50 -0.01 31 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.40 -0.02 25 0 20 0
27NOV25 4.10 C 0.00 0.00 0.00 0.32 -0.02 32 0 0 0
27NOV25 4.20 C 0.27 0.27 0.27 0.25 -0.02 35 5 0 -5
27NOV25 4.30 C 0.00 0.00 0.00 0.18 -0.02 34 0 10 0
27NOV25 4.40 C 0.00 0.00 0.00 0.13 -0.02 35 0 5 0
27NOV25 4.50 C 0.10 0.10 0.10 0.09 -0.01 36 103 284 +57
27NOV25 4.60 C 0.00 0.00 0.00 0.06 -0.02 36 0 120 0
27NOV25 4.70 C 0.05 0.05 0.05 0.04 -0.01 37 200 400 0
27NOV25 4.80 C 0.00 0.00 0.00 0.02 -0.01 35 0 294 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 -0.01 34 0 130 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,348 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 218 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 114 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 203 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 487 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 312 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 567 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 285 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 239 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 120 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 122 0 27 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 134 0 582 0
30DEC25 3.40 C 0.00 0.00 0.00 1.03 +0.01 49 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.92 -0.01 39 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 0.83 -0.03 40 0 2 0
30DEC25 3.70 C 0.00 0.00 0.00 0.75 0.00 43 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.66 -0.02 41 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 0.59 0.00 43 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.50 -0.05 39 0 13 0
30DEC25 4.10 C 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.39 -0.01 43 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.33 -0.02 42 0 11 0
30DEC25 4.40 C 0.33 0.33 0.33 0.28 -0.02 42 10 40 0
30DEC25 4.50 C 0.23 0.23 0.23 0.24 -0.01 43 3 210 0
30DEC25 4.60 C 0.00 0.00 0.00 0.20 -0.01 43 0 205 0
30DEC25 4.70 C 0.18 0.18 0.18 0.17 -0.01 44 10 15 +10
30DEC25 4.80 C 0.15 0.15 0.15 0.14 -0.01 43 10 64 +10
30DEC25 4.90 C 0.12 0.12 0.12 0.12 0.00 44 4 168 +4
30DEC25 5.00 C 0.11 0.11 0.11 0.10 -0.01 45 1 380 +1
30DEC25 5.25 C 0.00 0.00 0.00 0.06 0.00 45 0 83 0
30DEC25 5.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 416 0
30DEC25 5.75 C 0.00 0.00 0.00 0.02 0.00 45 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 49 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 414 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 53 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 231 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 699 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 222 0
29JAN26 3.40 C 0.00 0.00 0.00 1.05 -0.01 43 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.96 -0.04 42 0 1 0
29JAN26 3.60 C 0.00 0.00 0.00 0.88 -0.02 43 0 3 0
29JAN26 3.70 C 0.00 0.00 0.00 0.80 -0.02 43 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.73 -0.01 44 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.67 -0.03 45 0 15 0
29JAN26 4.00 C 0.00 0.00 0.00 0.60 -0.02 45 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.55 -0.01 46 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.49 -0.01 46 0 16 0
29JAN26 4.30 C 0.00 0.00 0.00 0.44 -0.02 46 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.39 -0.02 46 0 4 0
29JAN26 4.50 C 0.33 0.33 0.33 0.35 -0.01 47 3 30 0
29JAN26 4.60 C 0.00 0.00 0.00 0.31 -0.01 47 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.24 -0.01 47 0 5 0
29JAN26 4.90 C 0.21 0.21 0.21 0.21 -0.01 47 14 49 +14
29JAN26 5.00 C 0.00 0.00 0.00 0.19 -0.01 47 0 35 0
29JAN26 5.25 C 0.00 0.00 0.00 0.14 0.00 48 0 30 0
29JAN26 5.50 C 0.00 0.00 0.00 0.10 0.00 48 0 10 0
29JAN26 5.75 C 0.00 0.00 0.00 0.07 0.00 48 0 4 0
29JAN26 6.00 C 0.00 0.00 0.00 0.05 -0.01 49 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 57 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.09 -0.02 44 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.01 -0.01 45 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.93 -0.02 44 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.87 0.00 46 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.79 -0.01 45 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.73 -0.01 46 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.67 -0.01 46 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.62 0.00 47 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.56 -0.02 47 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.52 -0.01 48 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.47 -0.01 47 0 30 0
26FEB26 4.50 C 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.39 -0.01 48 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.35 -0.01 48 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.32 0.00 48 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.29 0.00 48 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.26 0.00 48 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.20 0.00 48 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.16 -0.01 50 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.08 0.00 49 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.02 +0.01 50 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.95 +0.01 50 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.87 0.00 48 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.81 0.00 48 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.75 +0.01 48 0 20 0
30MAR26 4.10 C 0.00 0.00 0.00 0.69 +0.01 48 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.64 0.00 48 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.60 +0.02 49 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.55 +0.01 49 0 10 0
30MAR26 4.50 C 0.00 0.00 0.00 0.51 +0.01 49 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.47 +0.01 49 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.43 +0.01 49 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 +0.01 49 0 7 0
30MAR26 4.90 C 0.00 0.00 0.00 0.37 +0.01 49 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.34 +0.01 49 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.27 0.00 49 0 270 0
30MAR26 5.50 C 0.00 0.00 0.00 0.22 +0.01 50 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.17 0.00 49 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.14 0.00 50 0 158 0
30MAR26 6.25 C 0.00 0.00 0.00 0.11 0.00 50 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.10 +0.01 52 0 86 0
30MAR26 6.75 C 0.00 0.00 0.00 0.08 +0.01 52 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 +0.01 51 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 0.00 0.00 0.00 0.03 0.00 49 0 16 0
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 1.29 -0.01 51 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.23 0.00 51 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.16 +0.01 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.10 +0.01 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.04 +0.01 50 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.99 +0.01 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.93 +0.01 50 0 40 0
29JUN26 4.10 C 0.00 0.00 0.00 0.88 +0.02 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.83 +0.01 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.78 +0.01 50 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.74 +0.01 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.70 +0.01 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.66 +0.01 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.62 +0.01 50 0 21 0
29JUN26 4.80 C 0.00 0.00 0.00 0.59 +0.01 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.56 +0.01 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.52 +0.01 50 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.45 +0.01 51 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.39 +0.01 51 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.34 +0.01 51 0 14 0
29JUN26 6.00 C 0.00 0.00 0.00 0.29 +0.01 51 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.25 0.00 51 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 +0.01 52 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 +0.01 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 0.00 51 0 25 0
29JUN26 7.25 C 0.00 0.00 0.00 0.14 0.00 52 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 +0.01 53 0 32 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 +0.01 53 0 165 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 +0.01 53 0 322 0
29SEP26 3.40 C 0.00 0.00 0.00 1.42 +0.01 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.36 +0.01 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.30 +0.01 52 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.23 0.00 51 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.18 +0.01 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.12 0.00 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.07 -0.01 51 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.03 +0.02 51 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.98 +0.01 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.94 +0.01 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.90 +0.01 52 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.86 +0.01 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.82 +0.01 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 +0.02 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.75 +0.01 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.72 +0.02 52 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.69 +0.02 52 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 0.62 +0.02 52 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 0.56 +0.03 53 0 50 0
29SEP26 5.75 C 0.00 0.00 0.00 0.49 +0.01 52 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.44 +0.02 52 0 28 0
29SEP26 6.25 C 0.00 0.00 0.00 0.39 +0.01 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.35 +0.01 52 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.32 +0.02 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.28 +0.01 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 +0.01 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 +0.02 53 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 +0.01 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 +0.01 53 0 2 0
TOTAL CALL 363 14,116 +91
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 38 0 326 0
27NOV25 4.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 1,129 0
27NOV25 4.10 P 0.00 0.00 0.00 0.03 -0.01 35 0 4,147 0
27NOV25 4.20 P 0.00 0.00 0.00 0.06 -0.01 37 0 3,102 0
27NOV25 4.30 P 0.09 0.10 0.09 0.09 -0.01 36 130 290 +100
27NOV25 4.40 P 0.13 0.13 0.13 0.13 -0.01 34 13 160 +11
27NOV25 4.50 P 0.00 0.00 0.00 0.20 0.00 38 0 464 0
27NOV25 4.60 P 0.00 0.00 0.00 0.27 0.00 38 0 261 0
27NOV25 4.70 P 0.00 0.00 0.00 0.35 0.00 40 0 405 0
27NOV25 4.80 P 0.00 0.00 0.00 0.44 0.00 42 0 45 0
27NOV25 4.90 P 0.00 0.00 0.00 0.53 0.00 44 0 44 0
27NOV25 5.00 P 0.00 0.00 0.00 0.63 +0.01 49 0 205 0
27NOV25 5.25 P 0.00 0.00 0.00 0.88 0.00 62 0 97 0
27NOV25 5.50 P 1.14 1.14 1.14 1.12 -0.01 66 3 229 0
27NOV25 5.75 P 0.00 0.00 0.00 1.37 +0.02 76 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 1.62 0.00 85 0 693 0
27NOV25 6.25 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.37 +0.01 110 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.62 +0.01 117 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.87 +0.01 125 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 3.11 0.00 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 3.61 0.00 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.04 0.00 46 0 50 0
30DEC25 3.70 P 0.00 0.00 0.00 0.05 -0.01 45 0 85 0
30DEC25 3.80 P 0.08 0.08 0.08 0.07 0.00 45 100 2,034 0
30DEC25 3.90 P 0.00 0.00 0.00 0.09 -0.01 44 0 340 0
30DEC25 4.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 2,791 0
30DEC25 4.10 P 0.00 0.00 0.00 0.15 -0.01 44 0 1,823 0
30DEC25 4.20 P 0.19 0.20 0.19 0.19 -0.01 44 120 517 +113
30DEC25 4.30 P 0.00 0.00 0.00 0.23 -0.01 44 0 430 0
30DEC25 4.40 P 0.28 0.28 0.28 0.28 -0.01 44 13 516 +13
30DEC25 4.50 P 0.35 0.35 0.35 0.34 -0.01 45 5 707 +5
30DEC25 4.60 P 0.00 0.00 0.00 0.40 -0.01 44 0 163 0
30DEC25 4.70 P 0.00 0.00 0.00 0.47 +0.01 45 0 173 0
30DEC25 4.80 P 0.00 0.00 0.00 0.54 +0.02 45 0 964 0
30DEC25 4.90 P 0.00 0.00 0.00 0.62 +0.02 46 0 126 0
30DEC25 5.00 P 0.00 0.00 0.00 0.70 +0.01 46 0 3,866 0
30DEC25 5.25 P 0.00 0.00 0.00 0.92 0.00 49 0 3,265 0
30DEC25 5.50 P 0.00 0.00 0.00 1.16 +0.03 54 0 1,169 0
30DEC25 5.75 P 0.00 0.00 0.00 1.40 +0.01 59 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 1.64 0.00 62 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 1.88 0.00 63 0 102 0
30DEC25 6.50 P 0.00 0.00 0.00 2.13 +0.01 69 0 100 0
30DEC25 6.75 P 0.00 0.00 0.00 2.37 0.00 68 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 2.62 0.00 73 0 241 0
30DEC25 7.25 P 0.00 0.00 0.00 2.87 +0.01 77 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.11 0.00 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.61 0.00 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.86 0.00 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.11 0.00 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 4.36 0.00 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 4.61 +0.01 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.86 -0.01 0 0 5 0
29JAN26 3.40 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.09 0.00 48 0 13 0
29JAN26 3.70 P 0.00 0.00 0.00 0.12 0.00 50 0 42 0
29JAN26 3.80 P 0.00 0.00 0.00 0.14 0.00 48 0 12 0
29JAN26 3.90 P 0.17 0.17 0.17 0.17 0.00 48 70 421 +70
29JAN26 4.00 P 0.00 0.00 0.00 0.21 0.00 49 0 35 0
29JAN26 4.10 P 0.00 0.00 0.00 0.25 0.00 49 0 110 0
29JAN26 4.20 P 0.29 0.29 0.29 0.29 0.00 49 3 335 +3
29JAN26 4.30 P 0.32 0.32 0.32 0.34 0.00 49 100 105 +31
29JAN26 4.40 P 0.00 0.00 0.00 0.40 +0.01 50 0 14 0
29JAN26 4.50 P 0.00 0.00 0.00 0.45 0.00 49 0 40 0
29JAN26 4.60 P 0.00 0.00 0.00 0.51 0.00 49 0 28 0
29JAN26 4.70 P 0.00 0.00 0.00 0.58 +0.03 50 0 162 0
29JAN26 4.80 P 0.00 0.00 0.00 0.65 +0.03 51 0 59 0
29JAN26 4.90 P 0.00 0.00 0.00 0.72 +0.01 51 0 11 0
29JAN26 5.00 P 0.00 0.00 0.00 0.80 +0.04 52 0 56 0
29JAN26 5.25 P 0.00 0.00 0.00 0.97 +0.01 48 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 1.21 +0.01 54 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.44 +0.02 56 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 1.67 +0.02 58 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 1.90 +0.01 58 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.14 +0.02 60 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.38 0.00 61 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.62 0.00 60 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.87 0.00 64 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 3.12 0.00 67 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 3.37 0.00 71 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.11 0.00 49 0 1 0
26FEB26 3.60 P 0.00 0.00 0.00 0.14 0.00 50 0 42 0
26FEB26 3.70 P 0.00 0.00 0.00 0.16 0.00 49 0 15 0
26FEB26 3.80 P 0.00 0.00 0.00 0.20 0.00 50 0 10 0
26FEB26 3.90 P 0.00 0.00 0.00 0.23 0.00 50 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.27 0.00 50 0 0 0
26FEB26 4.10 P 0.30 0.30 0.30 0.32 +0.01 51 100 100 +100
26FEB26 4.20 P 0.34 0.34 0.34 0.36 0.00 50 100 100 +100
26FEB26 4.30 P 0.00 0.00 0.00 0.41 0.00 50 0 1 0
26FEB26 4.40 P 0.00 0.00 0.00 0.46 0.00 50 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.51 -0.01 49 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.58 +0.01 50 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.65 +0.02 51 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.72 +0.02 52 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.78 +0.01 51 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.86 +0.01 52 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.04 +0.01 51 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.25 +0.01 53 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.46 +0.01 53 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.19 +0.02 51 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.22 +0.01 51 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.26 +0.02 51 0 272 0
30MAR26 3.90 P 0.00 0.00 0.00 0.30 +0.02 52 0 10 0
30MAR26 4.00 P 0.34 0.34 0.34 0.34 +0.02 51 100 158 +100
30MAR26 4.10 P 0.00 0.00 0.00 0.38 +0.02 51 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.43 +0.02 51 0 46 0
30MAR26 4.30 P 0.00 0.00 0.00 0.49 +0.03 52 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.54 +0.02 52 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.59 +0.01 51 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 0.65 +0.01 51 0 40 0
30MAR26 4.70 P 0.00 0.00 0.00 0.71 +0.01 51 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 0.78 +0.02 52 0 63 0
30MAR26 4.90 P 0.00 0.00 0.00 0.84 +0.01 51 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 0.92 +0.02 52 0 147 0
30MAR26 5.25 P 0.00 0.00 0.00 1.10 +0.02 52 0 183 0
30MAR26 5.50 P 0.00 0.00 0.00 1.29 +0.01 51 0 92 0
30MAR26 5.75 P 0.00 0.00 0.00 1.50 +0.01 52 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 1.72 +0.02 53 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.95 +0.03 55 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.17 +0.02 54 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.40 +0.01 54 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.63 +0.01 52 0 18 0
30MAR26 7.25 P 0.00 0.00 0.00 2.87 0.00 52 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.12 0.00 55 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.37 0.00 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.61 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.86 0.00 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.11 0.00 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.36 0.00 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.25 +0.02 53 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.28 +0.01 53 0 20 0
29JUN26 3.60 P 0.00 0.00 0.00 0.32 +0.02 53 0 10 0
29JUN26 3.70 P 0.00 0.00 0.00 0.36 +0.02 53 0 12 0
29JUN26 3.80 P 0.00 0.00 0.00 0.40 +0.02 53 0 703 0
29JUN26 3.90 P 0.00 0.00 0.00 0.45 +0.02 53 0 39 0
29JUN26 4.00 P 0.00 0.00 0.00 0.49 +0.02 53 0 64 0
29JUN26 4.10 P 0.00 0.00 0.00 0.54 +0.02 53 0 80 0
29JUN26 4.20 P 0.00 0.00 0.00 0.59 +0.01 53 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 0.65 +0.02 54 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 0.70 +0.02 53 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 0.76 +0.02 53 0 35 0
29JUN26 4.60 P 0.00 0.00 0.00 0.83 +0.03 54 0 27 0
29JUN26 4.70 P 0.00 0.00 0.00 0.88 +0.01 53 0 213 0
29JUN26 4.80 P 0.00 0.00 0.00 0.95 +0.02 54 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.02 +0.03 54 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.08 +0.02 54 0 164 0
29JUN26 5.25 P 0.00 0.00 0.00 1.26 +0.03 54 0 110 0
29JUN26 5.50 P 0.00 0.00 0.00 1.44 +0.02 54 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 1.63 +0.02 54 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.84 +0.02 54 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.04 +0.01 54 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.25 +0.01 53 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.48 +0.02 54 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 2.71 +0.03 55 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.93 +0.02 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.17 +0.02 56 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 3.41 +0.03 56 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 3.64 +0.02 55 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.35 +0.02 54 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.39 +0.02 54 0 1 0
29SEP26 3.60 P 0.00 0.00 0.00 0.43 +0.02 54 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.48 +0.02 55 0 16 0
29SEP26 3.80 P 0.00 0.00 0.00 0.52 +0.02 54 0 38 0
29SEP26 3.90 P 0.00 0.00 0.00 0.57 +0.02 54 0 42 0
29SEP26 4.00 P 0.00 0.00 0.00 0.62 +0.02 55 0 44 0
29SEP26 4.10 P 0.00 0.00 0.00 0.67 +0.02 54 0 60 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 +0.03 55 0 144 0
29SEP26 4.30 P 0.00 0.00 0.00 0.78 +0.02 55 0 36 0
29SEP26 4.40 P 0.00 0.00 0.00 0.84 +0.03 55 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 0.90 +0.03 55 0 31 0
29SEP26 4.60 P 0.00 0.00 0.00 0.96 +0.02 55 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.03 +0.03 55 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.09 +0.03 55 0 55 0
29SEP26 4.90 P 0.00 0.00 0.00 1.16 +0.03 56 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.23 +0.03 56 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 1.40 +0.03 56 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 1.58 +0.02 56 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.76 +0.02 55 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 1.96 +0.03 56 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.15 +0.02 55 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.36 +0.02 55 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.57 +0.02 55 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 2.79 +0.03 55 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.00 +0.02 55 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.21 +0.01 53 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.45 +0.01 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.69 +0.02 56 0 0 0
TOTAL PUT 857 36,914 +646
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 84.50
30DEC25 45.00 C 0.00 0.00 0.00 39.71 +1.19 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 38.72 +1.20 50 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 37.72 +1.19 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 36.73 +1.20 48 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 35.73 +1.19 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 34.74 +1.20 45 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 32.25 +1.19 36 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 29.77 +1.20 42 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 27.29 +1.21 41 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 24.82 +1.36 40 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 22.15 +1.15 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 19.71 +1.14 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 17.41 +1.02 32 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 15.10 +1.08 34 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 13.24 +1.41 41 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 11.23 +1.44 41 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 9.40 +1.46 41 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 7.75 +1.45 41 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 6.29 +1.39 41 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 5.03 +1.31 41 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 3.96 +1.20 41 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 3.08 +1.07 41 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 2.35 +0.92 41 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 1.78 +0.78 41 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 1.32 +0.64 41 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.97 +0.51 41 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.71 +0.41 41 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.51 +0.32 41 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.36 +0.24 41 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.25 +0.17 41 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 0.18 +0.13 41 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.12 +0.09 41 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.08 +0.06 40 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.06 +0.05 41 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.13 +1.21 40 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.15 +1.22 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.18 +1.23 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.21 +1.24 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.24 +1.25 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.27 +1.26 41 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.88 +1.30 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.52 +1.35 41 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.21 +1.41 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.96 +1.48 41 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.16 +1.14 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.03 +1.17 33 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.09 +1.28 35 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.25 +1.38 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 15.51 +1.43 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.89 +1.46 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.76 +1.92 41 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 11.33 +1.93 41 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 10.02 +1.92 41 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 8.82 +1.88 41 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.74 +1.83 41 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 6.77 +1.77 41 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 5.90 +1.69 41 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 5.12 +1.60 41 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 4.43 +1.49 41 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 3.83 +1.40 41 0 10 0
30MAR26 102.50 C 0.00 0.00 0.00 3.29 +1.28 41 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.83 +1.18 41 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 2.42 +1.07 41 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 2.07 +0.97 41 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 1.76 +0.86 41 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.50 +0.77 41 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.27 +0.68 41 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.08 +0.61 41 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.91 +0.53 41 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.77 +0.47 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.89 +1.29 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.53 +1.34 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.22 +1.41 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.98 +1.49 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.81 +1.58 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.75 +1.69 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.79 +1.78 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.92 +1.85 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 16.20 +1.95 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.60 +2.03 41 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.09 +2.06 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.75 +2.09 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 10.47 +2.09 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 9.36 +2.07 41 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 8.32 +2.02 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.39 +1.97 41 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 6.57 +1.90 41 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.81 +1.82 41 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 5.15 +1.73 41 0 0 0
TOTAL CALL 0 200 0
30DEC25 45.00 P 6.70 6.70 6.70 0.01 0.00 61 8 33 +8
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.08 +0.04 40 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.17 +0.08 41 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.32 +0.13 41 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.55 +0.17 41 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.89 +0.21 41 0 37 0
30DEC25 75.00 P 0.00 0.00 0.00 1.38 +0.26 41 0 53 0
30DEC25 77.50 P 0.00 0.00 0.00 2.04 +0.26 41 0 195 0
30DEC25 80.00 P 0.00 0.00 0.00 2.88 +0.24 41 0 364 0
30DEC25 82.50 P 0.00 0.00 0.00 3.92 +0.19 41 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 5.16 +0.11 41 0 20 0
30DEC25 87.50 P 0.00 0.00 0.00 6.59 0.00 41 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 8.20 -0.39 41 0 46 0
30DEC25 92.50 P 0.00 0.00 0.00 10.13 -0.45 42 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 12.11 -0.63 43 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 14.28 -0.73 44 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 16.50 -0.89 46 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 18.83 -1.02 47 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.14 -1.19 49 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.51 -1.20 50 0 0 0
30DEC25 110.00 P 32.38 32.38 32.38 25.93 -0.77 52 6 6 +6
30DEC25 112.50 P 0.00 0.00 0.00 28.34 -0.86 53 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 30.77 -0.93 54 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 33.00 -1.20 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 35.50 -1.20 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 38.00 -1.20 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 40.50 -1.20 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 +0.04 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 +0.05 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 +0.06 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.10 +0.07 41 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.17 +0.10 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.28 +0.15 41 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.44 +0.21 41 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.66 +0.28 41 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.94 +0.35 41 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 1.32 +0.44 41 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 1.80 +0.53 41 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 2.37 +0.61 41 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 3.03 +0.64 41 0 4 0
30MAR26 75.00 P 0.00 0.00 0.00 3.86 +0.70 41 0 46 0
30MAR26 77.50 P 0.00 0.00 0.00 4.79 +0.79 41 0 248 0
30MAR26 80.00 P 0.00 0.00 0.00 5.81 +0.73 41 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 7.01 +0.73 41 0 20 0
30MAR26 85.00 P 6.80 6.80 6.80 8.28 +0.66 41 10 52 +10
30MAR26 87.50 P 0.00 0.00 0.00 9.70 +0.64 41 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.22 +0.56 41 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 12.84 +0.08 41 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 14.43 -0.19 40 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.37 -0.26 41 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.39 -0.32 41 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 20.46 -0.42 42 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.64 -0.49 43 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.85 -0.59 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.09 -0.73 44 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.28 -0.09 44 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.65 -0.13 45 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.43 -0.79 41 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.77 -0.93 41 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.17 -1.03 41 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.59 -1.11 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.94 +0.39 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 1.31 +0.50 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.74 +0.57 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.26 +0.65 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.91 +0.76 41 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.62 +0.82 41 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 4.47 +0.88 41 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 5.41 +0.94 41 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.45 +0.97 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.61 +0.97 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.84 +0.97 41 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.20 +0.94 41 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.64 +0.91 41 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.17 +0.84 41 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.79 +0.78 41 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.46 +0.68 41 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.26 +0.63 41 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.06 +0.50 41 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.99 +0.43 41 0 0 0
TOTAL PUT 24 1,835 +24
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$ 8.18
27NOV25 5.30 C 0.00 0.00 0.00 2.90 +0.11 103 0 0 0
27NOV25 5.54 C 0.00 0.00 0.00 2.65 +0.10 71 0 0 0
27NOV25 5.78 C 0.00 0.00 0.00 2.42 +0.11 84 0 0 0
27NOV25 6.03 C 0.00 0.00 0.00 2.17 +0.12 75 0 0 0
27NOV25 6.27 C 0.00 0.00 0.00 1.93 +0.11 66 0 0 0
27NOV25 6.51 C 0.00 0.00 0.00 1.70 +0.12 65 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.45 +0.10 49 0 0 0
27NOV25 6.99 C 0.00 0.00 0.00 1.20 +0.12 0 0 0 0
27NOV25 7.23 C 0.00 0.00 0.00 0.96 +0.11 0 0 0 0
27NOV25 7.47 C 0.00 0.00 0.00 0.73 +0.10 26 0 0 0
27NOV25 7.71 C 0.00 0.00 0.00 0.51 +0.08 25 0 0 0
27NOV25 7.95 C 0.00 0.00 0.00 0.33 +0.07 27 0 1 0
27NOV25 8.19 C 0.00 0.00 0.00 0.18 +0.04 26 0 4 0
27NOV25 8.44 C 0.00 0.00 0.00 0.09 +0.02 27 0 8 0
27NOV25 8.68 C 0.00 0.00 0.00 0.04 +0.01 27 0 36 0
27NOV25 8.92 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
27NOV25 9.16 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV25 9.40 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV25 9.64 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV25 10.12 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV25 10.60 C 0.00 0.00 0.00 0.01 0.00 61 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 3.67 +0.11 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.57 +0.11 0 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 3.48 +0.10 0 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.38 +0.10 0 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.14 +0.10 0 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 2.91 +0.11 52 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 2.67 +0.11 45 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.43 +0.10 39 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.19 +0.11 43 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 1.95 +0.10 38 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 1.71 +0.12 33 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.48 +0.11 32 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.25 +0.13 30 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.02 +0.11 27 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 0.81 +0.10 26 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 0.62 +0.09 26 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.46 +0.07 26 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.33 +0.06 26 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.14 +0.02 25 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.21 +0.10 35 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 1.98 +0.12 34 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 1.75 +0.11 33 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.52 +0.11 30 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.30 +0.13 29 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.07 +0.10 25 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 0.88 +0.09 26 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.70 +0.08 25 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.54 +0.06 25 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.41 +0.04 25 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 3.70 +0.10 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 3.59 +0.07 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.50 +0.07 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.41 +0.08 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.17 +0.09 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 2.94 +0.08 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 2.70 +0.07 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.49 +0.09 30 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.01 +0.08 25 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 1.80 +0.11 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.57 +0.07 25 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.37 +0.07 25 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.18 +0.08 25 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.01 +0.08 26 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 0.85 +0.07 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.70 +0.05 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.57 +0.04 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.46 +0.04 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.38 +0.04 26 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.19 +0.03 27 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.54 +0.09 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.44 +0.09 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.21 +0.09 24 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 2.98 +0.08 30 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 2.75 +0.08 30 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.52 +0.08 29 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.29 +0.07 30 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.07 +0.07 29 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 1.87 +0.09 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.67 +0.09 30 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.48 +0.10 30 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.29 +0.09 29 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.08 +0.07 26 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.93 +0.07 27 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.81 +0.08 27 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.69 +0.06 27 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.57 +0.05 27 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.47 +0.04 27 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.39 +0.04 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.04 +0.01 28 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 2.53 +0.07 30 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.30 +0.07 29 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.09 +0.07 29 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.90 +0.08 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.71 +0.08 30 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.53 +0.08 30 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.37 +0.09 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.20 +0.11 29 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.03 +0.07 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.93 +0.09 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.81 +0.06 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.70 +0.06 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.61 +0.05 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.53 +0.05 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.45 +0.03 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
TOTAL CALL 0 499 0
27NOV25 5.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 5.54 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 5.78 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 6.03 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 6.27 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 6.51 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 6.99 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 7.23 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
27NOV25 7.47 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV25 7.71 P 0.00 0.00 0.00 0.03 -0.03 26 0 7 0
27NOV25 7.95 P 0.00 0.00 0.00 0.09 -0.05 27 0 2 0
27NOV25 8.19 P 0.00 0.00 0.00 0.19 -0.08 27 0 4 0
27NOV25 8.44 P 0.00 0.00 0.00 0.34 -0.10 27 0 5 0
27NOV25 8.68 P 0.00 0.00 0.00 0.53 -0.11 27 0 0 0
27NOV25 8.92 P 0.00 0.00 0.00 0.75 -0.11 28 0 0 0
27NOV25 9.16 P 0.00 0.00 0.00 0.98 -0.12 0 0 0 0
27NOV25 9.40 P 0.00 0.00 0.00 1.22 -0.12 0 0 0 0
27NOV25 9.64 P 0.00 0.00 0.00 1.46 -0.12 0 0 0 0
27NOV25 10.12 P 0.00 0.00 0.00 1.94 -0.12 0 0 0 0
27NOV25 10.60 P 0.00 0.00 0.00 2.42 -0.12 0 0 0 0
27NOV25 11.09 P 0.00 0.00 0.00 2.91 -0.12 0 0 0 0
27NOV25 11.57 P 0.00 0.00 0.00 3.39 -0.12 0 0 0 0
27NOV25 12.05 P 0.00 0.00 0.00 3.87 -0.12 0 0 0 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 33 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.02 0.00 28 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.07 -0.01 27 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.11 -0.04 25 0 12 0
30DEC25 7.95 P 0.00 0.00 0.00 0.19 -0.06 25 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.30 -0.06 26 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.45 -0.07 26 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.61 -0.09 26 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.80 -0.10 26 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 1.01 -0.10 26 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 1.24 -0.10 29 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 1.47 -0.11 30 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.95 -0.11 37 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 2.43 -0.11 43 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.92 -0.11 49 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 3.40 -0.11 54 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.88 -0.11 59 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.38 -0.05 26 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.53 -0.06 27 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.69 -0.06 27 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.85 -0.09 26 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 1.04 -0.10 25 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 1.24 -0.13 24 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.47 -0.12 25 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.95 -0.11 31 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.43 -0.11 36 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.92 -0.11 41 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 29 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.29 -0.04 26 0 2 0
30MAR26 7.95 P 0.00 0.00 0.00 0.39 -0.04 27 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.64 -0.06 27 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.80 -0.06 27 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.94 -0.09 26 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 1.12 -0.10 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 1.35 -0.07 29 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.55 -0.07 29 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.99 -0.07 30 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.46 -0.08 34 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.93 -0.10 35 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.43 -0.08 42 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.91 -0.08 46 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 31 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 27 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.05 -0.01 27 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 -0.03 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.27 -0.05 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.36 -0.04 26 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.45 -0.06 26 0 4 0
29JUN26 7.71 P 0.00 0.00 0.00 0.56 -0.07 26 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.68 -0.08 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.82 -0.08 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.97 -0.09 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 1.13 -0.09 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.30 -0.10 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.48 -0.10 24 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.67 -0.10 23 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.86 -0.11 22 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 2.27 -0.11 20 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.69 -0.11 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 3.13 -0.12 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.58 -0.11 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 4.02 -0.12 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.02 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.60 -0.04 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.72 -0.04 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.84 -0.05 28 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.97 -0.06 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.11 -0.07 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.28 -0.07 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.45 -0.06 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.63 -0.06 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.81 -0.06 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.00 -0.06 27 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.39 -0.07 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.80 -0.08 26 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.23 -0.08 24 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.67 -0.08 20 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.11 -0.08 0 0 0 0
TOTAL PUT 0 679 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 8.18
30DEC25 4.13 C 0.00 0.00 0.00 4.07 +0.12 60 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 3.98 +0.12 0 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 3.88 +0.11 0 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 3.78 +0.11 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.70 +0.11 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.60 +0.11 0 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 3.51 +0.09 0 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.27 +0.11 0 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.04 +0.12 55 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 2.81 +0.12 49 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 2.58 +0.11 43 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.34 +0.11 37 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.12 +0.12 42 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 1.89 +0.11 36 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 1.65 +0.10 31 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.42 +0.10 31 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.19 +0.11 26 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 0.97 +0.10 26 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 0.77 +0.09 25 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.60 +0.08 26 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.44 +0.07 26 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.31 +0.05 25 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.14 +0.02 26 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 3.89 +0.07 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 3.80 +0.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.72 +0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.62 +0.07 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.53 +0.07 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.30 +0.09 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.06 +0.07 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 2.84 +0.08 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 2.61 +0.07 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.16 +0.07 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 1.95 +0.08 24 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 1.73 +0.09 24 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.52 +0.09 25 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.33 +0.07 25 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.16 +0.10 27 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 0.99 +0.08 26 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.84 +0.08 26 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.68 +0.05 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.57 +0.04 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.46 +0.03 26 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.38 +0.04 26 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.07 -0.02 26 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.31 -0.07 26 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.45 -0.07 26 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.61 -0.10 25 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.17 -0.02 27 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.41 -0.04 27 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.52 -0.04 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.65 -0.05 27 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.81 -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$ 8.18
27NOV25 5.00 C 0.00 0.00 0.00 3.19 +0.10 93 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.94 +0.10 82 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.69 +0.10 72 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.44 +0.12 63 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.19 +0.10 53 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.94 +0.10 43 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.45 +0.09 49 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 1.21 +0.14 47 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.94 +0.11 0 0 30 0
27NOV25 7.50 C 0.65 0.65 0.65 0.70 +0.10 25 1 22 0
27NOV25 7.75 C 0.00 0.00 0.00 0.48 +0.09 26 0 81 0
27NOV25 8.00 C 0.00 0.00 0.00 0.30 +0.08 27 0 70 0
27NOV25 8.25 C 0.00 0.00 0.00 0.16 +0.04 27 0 27 0
27NOV25 8.50 C 0.08 0.08 0.08 0.08 +0.02 28 30 70 +30
27NOV25 8.75 C 0.03 0.03 0.03 0.03 +0.01 27 30 60 +30
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.20 +0.09 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.96 +0.09 53 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.71 +0.11 47 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.46 +0.09 40 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.22 +0.09 44 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.97 +0.11 38 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.72 +0.11 33 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.48 +0.09 32 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.24 +0.12 30 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.00 +0.11 26 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.78 +0.09 25 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 0.60 +0.09 26 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.44 +0.08 27 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.31 +0.06 27 0 44 0
30DEC25 8.50 C 0.19 0.19 0.19 0.20 +0.03 26 6 13 +6
30DEC25 8.75 C 0.00 0.00 0.00 0.13 +0.03 26 0 100 0
30DEC25 9.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 61 0
30DEC25 9.25 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.23 +0.11 52 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.98 +0.11 46 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.73 +0.08 41 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.49 +0.12 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.24 +0.08 36 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.00 +0.11 35 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.76 +0.11 33 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.52 +0.11 30 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.29 +0.12 29 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.07 +0.11 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.87 +0.10 27 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.72 +0.12 29 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.56 +0.10 28 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.43 +0.07 28 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.32 +0.07 28 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.22 +0.04 27 0 8 0
29JAN26 9.00 C 0.00 0.00 0.00 0.17 +0.04 28 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.24 +0.10 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.00 +0.12 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.75 +0.10 38 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.51 +0.12 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.27 +0.11 35 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.02 +0.11 31 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.76 +0.08 24 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.55 +0.10 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.30 +0.07 24 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.11 +0.10 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.92 +0.09 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.74 +0.07 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.60 +0.07 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.47 +0.05 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.36 +0.04 26 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.28 +0.04 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.24 +0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.51 +0.09 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.27 +0.09 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.02 +0.07 21 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.79 +0.07 24 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.57 +0.07 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.36 +0.07 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.18 +0.09 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.00 +0.09 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.84 +0.08 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.71 +0.09 28 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.58 +0.08 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.47 +0.06 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.37 +0.04 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.29 +0.04 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.23 +0.03 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.28 +0.10 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.02 +0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.78 +0.08 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.55 +0.09 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.32 +0.10 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.09 +0.07 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.88 +0.09 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.67 +0.10 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.47 +0.10 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.28 +0.10 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.07 +0.09 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.91 +0.08 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.79 +0.07 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.66 +0.06 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.55 +0.06 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.45 +0.04 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.37 +0.04 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.30 +0.03 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 +0.03 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.28 +0.10 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.03 +0.09 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.79 +0.07 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.56 +0.09 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.33 +0.07 30 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.11 +0.07 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.90 +0.07 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.72 +0.09 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.52 +0.08 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.35 +0.08 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.19 +0.11 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.04 +0.10 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.91 +0.07 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.79 +0.06 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.68 +0.05 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.59 +0.05 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.50 +0.04 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 +0.03 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.37 +0.03 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
TOTAL CALL 67 799 +66
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 73 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 37 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 50 0
27NOV25 7.75 P 0.05 0.05 0.05 0.04 -0.03 27 4 9 -4
27NOV25 8.00 P 0.00 0.00 0.00 0.10 -0.06 26 0 1 0
27NOV25 8.25 P 0.00 0.00 0.00 0.21 -0.09 26 0 9 0
27NOV25 8.50 P 0.00 0.00 0.00 0.38 -0.10 26 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.59 -0.11 27 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.82 -0.12 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.07 -0.12 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.33 -0.11 43 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.57 -0.12 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.33 -0.11 66 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 124 0
30DEC25 7.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 86 0
30DEC25 7.75 P 0.00 0.00 0.00 0.12 -0.04 25 0 34 0
30DEC25 8.00 P 0.24 0.24 0.23 0.21 -0.06 25 10 11 +8
30DEC25 8.25 P 0.00 0.00 0.00 0.32 -0.09 25 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.48 -0.09 25 0 5 0
30DEC25 8.75 P 0.00 0.00 0.00 0.66 -0.10 25 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.86 -0.11 25 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.09 -0.11 26 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.33 -0.11 28 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.58 -0.11 31 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.83 -0.11 35 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.33 -0.11 42 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29JAN26 7.50 P 0.12 0.12 0.11 0.13 -0.02 27 20 28 +20
29JAN26 7.75 P 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.30 -0.05 27 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 0.42 -0.07 27 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.56 -0.10 26 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.74 -0.08 27 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.93 -0.08 27 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.13 -0.10 27 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.33 -0.12 23 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.58 -0.11 27 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.83 -0.11 29 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.33 -0.11 35 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.11 -0.02 26 0 5 0
26FEB26 7.50 P 0.00 0.00 0.00 0.16 -0.04 25 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.23 -0.05 25 0 5 0
26FEB26 8.00 P 0.36 0.36 0.36 0.34 -0.06 26 4 4 +4
26FEB26 8.25 P 0.00 0.00 0.00 0.45 -0.07 25 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.61 -0.07 26 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.77 -0.08 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.95 -0.09 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.18 -0.08 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.40 -0.08 29 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.63 -0.07 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.83 -0.11 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.33 -0.12 31 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR26 6.75 P 0.09 0.09 0.09 0.07 -0.01 27 8 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 4 0
30MAR26 7.25 P 0.00 0.00 0.00 0.16 -0.02 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.22 -0.04 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.30 -0.05 26 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.40 -0.07 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.52 -0.07 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.66 -0.08 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.85 -0.06 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.01 -0.08 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.22 -0.07 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.43 -0.07 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.65 -0.07 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.88 -0.07 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.36 -0.09 33 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 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.02 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 -0.03 26 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 -0.04 26 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.37 -0.04 26 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 -0.05 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.59 -0.05 26 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.72 -0.06 26 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.86 -0.07 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.02 -0.11 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.19 -0.08 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.37 -0.08 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.56 -0.09 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.75 -0.10 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.96 -0.10 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.17 -0.10 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.60 -0.11 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.01 29 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.01 29 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 -0.04 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 -0.05 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 -0.05 28 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 -0.06 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 -0.06 27 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 -0.06 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.16 -0.07 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.33 -0.07 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.51 -0.06 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.70 -0.06 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.89 -0.06 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.08 -0.07 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.29 -0.07 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.71 -0.07 26 0 0 0
TOTAL PUT 46 894 +28
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$ 22.92
27NOV25 15.50 C 0.00 0.00 0.00 7.44 +0.39 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 6.94 +0.39 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 6.45 +0.40 61 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 5.95 +0.40 55 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 5.45 +0.40 49 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 4.95 +0.40 43 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 4.45 +0.40 36 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 3.95 +0.40 29 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 3.45 +0.40 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 2.95 +0.39 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 1.94 +0.37 0 0 13 0
27NOV25 22.00 C 0.00 0.00 0.00 1.05 +0.29 21 0 39 0
27NOV25 23.00 C 0.00 0.00 0.00 0.41 +0.15 22 0 20 0
27NOV25 24.00 C 0.00 0.00 0.00 0.11 +0.04 23 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 3 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 9.98 +0.40 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 9.48 +0.39 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.99 +0.40 50 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.49 +0.40 42 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.99 +0.40 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.49 +0.39 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.00 +0.40 38 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.50 +0.40 32 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.00 +0.40 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.50 +0.39 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.01 +0.40 27 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.51 +0.39 22 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.02 +0.39 24 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.53 +0.37 23 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.06 +0.36 24 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.17 +0.31 24 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 1.39 +0.24 23 0 20 0
30DEC25 23.00 C 0.00 0.00 0.00 0.82 +0.17 24 0 17 0
30DEC25 24.00 C 0.00 0.00 0.00 0.43 +0.10 24 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.21 +0.05 24 0 10 0
30DEC25 26.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.03 0.00 23 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.54 +0.40 29 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 7.04 +0.39 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.55 +0.40 27 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.05 +0.39 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.56 +0.39 24 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.07 +0.38 24 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.59 +0.38 25 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.12 +0.37 25 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.66 +0.36 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.22 +0.34 25 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 2.39 +0.31 25 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 1.69 +0.25 25 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 1.14 +0.18 25 0 16 0
29JAN26 24.00 C 0.00 0.00 0.00 0.74 +0.13 26 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.45 +0.08 26 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.26 +0.05 26 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 7.58 +0.40 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.09 +0.40 26 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.60 +0.40 26 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.11 +0.39 26 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.62 +0.38 24 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.14 +0.38 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.67 +0.37 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.21 +0.36 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.77 +0.35 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.34 +0.32 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.56 +0.30 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.87 +0.24 25 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 1.32 +0.19 25 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.90 +0.14 25 0 2 0
26FEB26 25.00 C 0.00 0.00 0.00 0.60 +0.10 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.39 +0.07 25 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.24 +0.05 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30MAR26 13.00 C 0.00 0.00 0.00 10.09 +0.39 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.60 +0.40 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.11 +0.40 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.62 +0.40 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.12 +0.39 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.63 +0.39 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.14 +0.39 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.66 +0.39 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.18 +0.39 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.70 +0.38 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.23 +0.37 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.77 +0.36 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.33 +0.35 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.90 +0.33 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.49 +0.31 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.74 +0.28 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.09 +0.23 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.55 +0.19 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.11 +0.14 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.78 +0.11 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.53 +0.08 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.35 +0.05 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.23 +0.04 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.13 +0.39 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.65 +0.39 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.17 +0.38 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.70 +0.38 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.23 +0.37 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.78 +0.36 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.34 +0.35 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.91 +0.33 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.51 +0.33 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.11 +0.31 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.74 +0.29 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.05 +0.25 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.46 +0.23 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.95 +0.19 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.52 +0.16 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.17 +0.13 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.88 +0.10 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.66 +0.08 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.49 +0.06 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.35 +0.04 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.26 +0.04 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.77 +0.37 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.32 +0.37 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.88 +0.37 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.44 +0.36 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.02 +0.35 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.60 +0.33 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.21 +0.33 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.82 +0.31 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.45 +0.29 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.10 +0.28 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.46 +0.26 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.88 +0.23 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.37 +0.19 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.94 +0.17 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.56 +0.13 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.26 +0.12 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.00 +0.10 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.79 +0.08 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.62 +0.06 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.48 +0.05 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.38 +0.04 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
TOTAL CALL 0 518 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 -0.03 21 0 7 0
27NOV25 22.00 P 0.00 0.00 0.00 0.12 -0.11 23 0 29 0
27NOV25 23.00 P 0.00 0.00 0.00 0.48 -0.26 23 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 1.20 -0.36 26 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 2.08 -0.40 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 3.08 -0.40 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 4.08 -0.40 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 5.08 -0.40 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 6.08 -0.40 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 7.08 -0.40 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 8.08 -0.40 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 9.08 -0.40 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 10.08 -0.40 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 12 0
30DEC25 21.00 P 0.00 0.00 0.00 0.16 -0.09 24 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.40 -0.16 24 0 30 0
30DEC25 23.00 P 0.00 0.00 0.00 0.81 -0.25 24 0 5 0
30DEC25 24.00 P 0.00 0.00 0.00 1.44 -0.32 24 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 2.20 -0.36 24 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.10 -0.39 24 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.08 -0.40 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.08 -0.40 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.08 -0.40 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.08 -0.40 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.08 -0.40 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.08 -0.40 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.08 -0.40 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.08 -0.40 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.10 -0.04 26 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.15 -0.06 26 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 0.32 -0.11 25 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.62 -0.16 25 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 1.06 -0.23 25 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 1.66 -0.29 26 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.37 -0.32 25 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 3.20 -0.36 25 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.11 -0.38 25 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.08 -0.40 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.08 -0.40 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.08 -0.40 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.08 -0.40 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.08 - 0 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.15 -0.06 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.23 -0.07 25 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.44 -0.12 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.77 -0.17 25 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 1.22 -0.22 25 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 1.80 -0.27 25 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.47 -0.31 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.27 -0.34 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.15 -0.37 25 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.09 -0.39 25 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.08 -0.40 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.08 -0.40 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.08 -0.40 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.08 - 0 0 0 -
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.16 -0.05 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.22 -0.07 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.31 -0.08 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.55 -0.12 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.89 -0.17 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.35 -0.21 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.92 -0.25 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.59 -0.30 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.36 -0.33 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.21 -0.36 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.12 -0.38 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.08 -0.40 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.08 -0.40 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.08 -0.40 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.08 -0.40 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.08 -0.40 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.08 -0.40 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.27 -0.07 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.36 -0.07 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.46 -0.09 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.58 -0.11 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.88 -0.15 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.28 -0.17 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.76 -0.21 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.32 -0.25 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.97 -0.27 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.69 -0.30 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.46 -0.33 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.30 -0.35 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.18 -0.37 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.11 -0.38 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.08 -0.40 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.08 -0.40 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.08 -0.40 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.08 -0.40 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.26 -0.05 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.33 -0.07 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.42 -0.08 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.53 -0.09 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.65 -0.10 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.79 -0.11 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.12 -0.15 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.53 -0.18 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.01 -0.21 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.57 -0.24 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.20 -0.27 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.89 -0.30 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.65 -0.31 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.45 -0.33 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.29 -0.36 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.18 -0.37 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.11 -0.39 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.08 -0.40 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.08 -0.40 0 0 0 0
TOTAL PUT 0 524 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 5.12
27NOV25 4.10 C 0.00 0.00 0.00 1.04 -0.01 65 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.95 0.00 67 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.84 -0.01 53 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.74 -0.01 47 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.64 0.00 42 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.54 -0.02 36 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.45 -0.01 36 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.36 -0.02 33 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.28 -0.01 32 0 15 0
27NOV25 5.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 45 0
27NOV25 5.25 C 0.00 0.00 0.00 0.08 -0.01 30 0 25 0
27NOV25 5.50 C 0.00 0.00 0.00 0.03 0.00 33 0 163 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 69 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.64 0.00 47 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.54 -0.01 43 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.44 -0.01 39 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.34 -0.01 35 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.24 -0.01 31 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.15 -0.01 39 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.05 -0.01 36 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.97 +0.01 41 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.86 0.00 33 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.77 0.00 33 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.68 0.00 32 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.58 -0.02 28 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.17 -0.01 28 0 17 0
30DEC25 5.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 145 0
30DEC25 5.75 C 0.05 0.05 0.05 0.05 0.00 30 55 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 39 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 51 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 58 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 0.00 32 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.98 -0.01 32 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.89 -0.01 32 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.80 -0.01 30 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.72 0.00 31 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.56 0.00 30 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.42 0.00 29 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.36 -0.01 29 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.24 -0.01 29 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.09 -0.01 29 0 15 0
29JAN26 6.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.10 0.00 33 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.01 0.00 32 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.92 0.00 31 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.83 0.00 30 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.75 0.00 29 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.67 0.00 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30MAR26 3.70 C 0.00 0.00 0.00 1.49 -0.01 33 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.40 -0.01 34 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.31 0.00 34 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.21 -0.01 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.13 0.00 32 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.04 -0.01 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.95 0.00 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.87 0.00 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.80 +0.01 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.71 -0.01 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.64 -0.01 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.58 0.00 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.46 0.00 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.23 -0.01 27 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.17 0.00 29 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.08 0.00 29 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 0.00 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 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.21 0.00 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.13 0.00 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.06 +0.01 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.98 -0.01 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.90 -0.02 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.83 -0.02 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.77 -0.01 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.71 0.00 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.64 -0.02 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.58 -0.02 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.47 0.00 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.36 0.00 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.29 +0.01 29 0 9 0
29JUN26 6.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.16 -0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 48 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 0.00 30 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.27 -0.01 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.19 0.00 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.12 -0.01 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.05 0.00 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.96 -0.03 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.91 0.00 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 -0.01 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.78 -0.02 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.72 -0.02 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.68 -0.01 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.55 +0.01 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.44 -0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.36 -0.01 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.29 -0.01 30 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 0.00 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.01 30 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
TOTAL CALL 55 979 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 45 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 34 0 25 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 -0.01 29 0 140 0
27NOV25 4.80 P 0.00 0.00 0.00 0.03 0.00 32 0 159 0
27NOV25 4.90 P 0.00 0.00 0.00 0.05 0.00 32 0 68 0
27NOV25 5.00 P 0.07 0.07 0.07 0.08 0.00 31 1 32 +1
27NOV25 5.25 P 0.00 0.00 0.00 0.20 0.00 29 0 92 0
27NOV25 5.50 P 0.00 0.00 0.00 0.40 0.00 31 0 26 0
27NOV25 5.75 P 0.00 0.00 0.00 0.63 +0.01 0 0 7 0
27NOV25 6.00 P 0.00 0.00 0.00 0.88 +0.01 0 0 3 0
27NOV25 6.25 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.63 -0.07 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.13 +0.01 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 49 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 0.00 30 0 29 0
30DEC25 4.60 P 0.00 0.00 0.00 0.04 0.00 29 0 7 0
30DEC25 4.70 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.12 0.00 30 0 109 0
30DEC25 5.00 P 0.00 0.00 0.00 0.16 0.00 30 0 62 0
30DEC25 5.25 P 0.00 0.00 0.00 0.29 0.00 30 0 2 0
30DEC25 5.50 P 0.00 0.00 0.00 0.45 0.00 29 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.66 +0.01 30 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 0.89 +0.01 31 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.63 -0.07 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.13 +0.01 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 0.03 0.03 0.03 0.03 0.00 30 10 10 +10
29JAN26 4.40 P 0.00 0.00 0.00 0.04 0.00 29 0 10 0
29JAN26 4.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.08 0.00 30 0 10 0
29JAN26 4.70 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.21 +0.01 29 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.35 0.00 31 0 29 0
29JAN26 5.50 P 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.68 0.00 28 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.90 0.00 28 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.14 +0.01 31 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.38 +0.01 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 0.04 -0.01 28 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 -0.01 29 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 0.10 -0.01 28 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 0.20 +0.01 29 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.23 0.00 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.36 -0.01 28 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.52 0.00 28 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.71 0.00 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.92 +0.01 29 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.14 0.00 27 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.38 - 0 0 0 -
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 0.00 29 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.09 +0.01 30 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.13 0.00 29 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.23 0.00 28 0 7 0
30MAR26 5.00 P 0.00 0.00 0.00 0.28 0.00 29 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.74 +0.01 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.94 0.00 28 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.16 +0.01 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.39 +0.01 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.63 -0.07 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.13 +0.01 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 0.00 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 0.00 29 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.18 0.00 29 0 32 0
29JUN26 4.60 P 0.00 0.00 0.00 0.21 0.00 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.25 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.29 0.00 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.36 -0.01 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.50 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.64 0.00 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.82 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.00 +0.01 29 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.21 +0.01 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.42 +0.01 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.64 0.00 28 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.63 -0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.13 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 0.00 30 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 0.00 30 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 0.00 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 +0.01 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 +0.01 30 0 57 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 0.00 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.37 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 +0.02 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.51 0.00 29 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.64 -0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.96 +0.01 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 1.34 +0.01 29 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.53 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.74 0.00 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.96 +0.01 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.18 +0.01 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.42 +0.01 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.65 -0.05 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.13 +0.01 0 0 0 0
TOTAL PUT 11 1,473 +11
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$ 33.24
27NOV25 20.00 C 0.00 0.00 0.00 13.25 -0.94 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 12.29 -0.90 94 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 11.34 -0.86 104 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 10.28 -1.14 65 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 9.28 -0.92 56 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 8.28 -0.92 45 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 7.30 -0.99 55 0 1 0
27NOV25 27.00 C 0.00 0.00 0.00 6.32 -0.90 53 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 5.36 -0.96 51 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 4.58 -0.76 61 0 45 0
27NOV25 30.00 C 0.00 0.00 0.00 3.56 -0.96 49 0 66 0
27NOV25 31.00 C 0.00 0.00 0.00 2.70 -0.74 46 0 19 0
27NOV25 32.00 C 2.03 2.03 2.03 2.02 -0.67 46 2 64 +2
27NOV25 33.00 C 1.98 1.98 1.37 1.45 -0.60 47 371 323 +255
27NOV25 34.00 C 1.10 1.10 0.97 1.03 -0.48 48 205 231 +168
27NOV25 35.00 C 0.84 0.84 0.67 0.71 -0.37 49 80 475 +48
27NOV25 36.00 C 0.58 0.58 0.47 0.50 -0.26 51 132 295 +74
27NOV25 37.00 C 0.49 0.49 0.33 0.35 -0.17 52 193 649 +83
27NOV25 38.00 C 0.37 0.37 0.22 0.23 -0.12 53 278 963 +122
27NOV25 39.00 C 0.18 0.19 0.16 0.15 -0.09 54 280 595 +185
27NOV25 40.00 C 0.10 0.14 0.09 0.10 -0.06 55 778 1,562 +447
27NOV25 41.00 C 0.10 0.10 0.10 0.07 -0.04 56 140 1,851 -110
27NOV25 42.00 C 0.07 0.08 0.07 0.04 -0.03 56 60 428 -40
27NOV25 43.00 C 0.06 0.06 0.06 0.03 -0.02 58 30 213 -30
27NOV25 44.00 C 0.05 0.05 0.05 0.02 -0.01 59 30 220 -30
27NOV25 45.00 C 0.00 0.00 0.00 0.01 -0.01 58 3 236 -3
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 381 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 173 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 226 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 214 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 155 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 360 0
30DEC25 8.00 C 0.00 0.00 0.00 25.33 -0.87 178 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 25.14 -0.81 196 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 24.78 -0.91 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 24.66 -0.76 192 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 24.28 -0.92 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 23.99 -0.96 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.92 -0.79 183 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.54 -0.96 114 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.29 -0.92 108 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 22.79 -0.97 82 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 22.35 -0.90 142 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 21.79 -0.93 0 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 21.24 -0.92 0 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 20.80 -0.92 79 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.30 -0.98 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 19.80 -0.98 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.31 -0.92 81 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.97 -0.71 129 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.38 -0.85 107 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.77 -0.97 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.32 -0.92 70 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 16.82 -0.98 62 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 16.55 -1.00 115 0 1,304 0
30DEC25 17.50 C 0.00 0.00 0.00 15.87 -1.24 83 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 15.30 -0.91 0 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 14.83 -0.91 54 0 513 0
30DEC25 19.00 C 0.00 0.00 0.00 14.30 -1.02 0 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 13.84 -1.00 56 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 13.26 -1.00 0 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 12.35 -0.92 50 0 1,464 0
30DEC25 22.00 C 0.00 0.00 0.00 11.34 -0.95 0 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 10.39 -1.03 50 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 9.43 -0.97 50 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 8.58 -0.84 56 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 7.67 -0.72 55 0 1,563 0
30DEC25 27.00 C 0.00 0.00 0.00 6.63 -0.95 46 0 1,142 0
30DEC25 28.00 C 0.00 0.00 0.00 5.66 -1.03 41 0 51 0
30DEC25 29.00 C 0.00 0.00 0.00 4.89 -0.97 43 0 21 0
30DEC25 30.00 C 4.09 4.09 4.09 4.42 -0.66 51 10 61 0
30DEC25 31.00 C 0.00 0.00 0.00 3.73 -0.75 50 0 75 0
30DEC25 32.00 C 0.00 0.00 0.00 2.93 -0.66 45 0 119 0
30DEC25 33.00 C 0.00 0.00 0.00 2.45 -0.54 46 0 101 0
30DEC25 34.00 C 2.07 2.07 2.04 2.01 -0.50 46 17 335 +8
30DEC25 35.00 C 0.00 0.00 0.00 1.64 -0.43 47 3 881 0
30DEC25 36.00 C 1.55 1.55 1.29 1.35 -0.35 48 81 554 -20
30DEC25 37.00 C 1.33 1.34 1.05 1.11 -0.28 49 60 120 +26
30DEC25 38.00 C 1.09 1.10 0.88 0.91 -0.23 49 102 449 +25
30DEC25 39.00 C 0.88 0.88 0.67 0.74 -0.19 50 111 766 0
30DEC25 40.00 C 0.71 0.71 0.55 0.61 -0.15 51 370 1,297 +86
30DEC25 41.00 C 0.56 0.56 0.48 0.50 -0.12 51 41 499 +10
30DEC25 42.00 C 0.41 0.41 0.37 0.41 -0.09 52 50 3,402 +50
30DEC25 43.00 C 0.33 0.33 0.28 0.34 -0.07 53 37 226 +17
30DEC25 44.00 C 0.24 0.24 0.24 0.28 -0.05 54 58 1,115 -20
30DEC25 45.00 C 0.00 0.00 0.00 0.23 -0.04 54 0 1,914 0
30DEC25 46.00 C 0.00 0.00 0.00 0.19 -0.03 55 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.16 -0.02 55 4 491 -4
30DEC25 48.00 C 0.00 0.00 0.00 0.14 -0.02 57 3 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.12 -0.01 57 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.10 -0.01 58 0 221 0
30DEC25 52.50 C 0.00 0.00 0.00 0.07 0.00 60 0 343 0
30DEC25 55.00 C 0.07 0.07 0.07 0.05 +0.01 62 248 500 +142
29JAN26 25.00 C 0.00 0.00 0.00 8.58 -0.84 41 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.01 -0.61 53 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.78 -1.18 39 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.01 -0.83 41 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.31 -0.79 42 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.85 -0.66 47 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 4.10 -0.83 45 0 420 0
29JAN26 32.00 C 0.00 0.00 0.00 3.65 -0.56 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 3.15 -0.56 47 0 10 0
29JAN26 34.00 C 0.00 0.00 0.00 2.74 -0.49 48 0 70 0
29JAN26 35.00 C 0.00 0.00 0.00 2.35 -0.45 48 0 471 0
29JAN26 36.00 C 2.01 2.01 2.01 2.03 -0.43 48 23 444 0
29JAN26 37.00 C 1.85 1.85 1.80 1.75 -0.38 49 23 110 0
29JAN26 38.00 C 0.00 0.00 0.00 1.51 -0.36 49 0 170 0
29JAN26 39.00 C 1.37 1.37 1.37 1.31 -0.29 50 25 176 0
29JAN26 40.00 C 0.00 0.00 0.00 1.13 -0.26 50 0 140 0
29JAN26 41.00 C 1.05 1.05 0.99 0.99 -0.21 51 29 74 +4
29JAN26 42.00 C 0.00 0.00 0.00 0.84 -0.21 51 0 45 0
29JAN26 43.00 C 0.00 0.00 0.00 0.73 -0.19 52 0 69 0
29JAN26 44.00 C 0.64 0.64 0.64 0.63 -0.17 52 15 63 0
29JAN26 45.00 C 0.56 0.56 0.56 0.56 -0.15 53 4 65 +4
29JAN26 46.00 C 0.00 0.00 0.00 0.49 -0.13 54 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.43 -0.12 54 0 680 0
29JAN26 48.00 C 0.38 0.38 0.38 0.38 -0.10 55 30 1,481 0
29JAN26 49.00 C 0.34 0.34 0.34 0.34 -0.09 56 50 317 +43
29JAN26 50.00 C 0.00 0.00 0.00 0.30 -0.08 56 0 78 0
29JAN26 52.50 C 0.00 0.00 0.00 0.22 -0.07 57 0 10 0
26FEB26 25.00 C 0.00 0.00 0.00 8.70 -1.14 38 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.24 -0.65 50 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.52 -0.69 51 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.56 -0.64 46 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.73 -0.96 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.12 -0.69 44 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.68 -0.66 47 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.15 -0.49 47 0 0 0
26FEB26 33.00 C 3.73 3.73 3.73 3.66 -0.56 47 15 15 +5
26FEB26 34.00 C 0.00 0.00 0.00 3.24 -0.52 47 0 40 0
26FEB26 35.00 C 3.30 3.30 3.05 2.86 -0.48 48 30 431 +15
26FEB26 36.00 C 0.00 0.00 0.00 2.53 -0.43 48 0 404 0
26FEB26 37.00 C 0.00 0.00 0.00 2.25 -0.38 49 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.98 -0.36 49 0 30 0
26FEB26 39.00 C 0.00 0.00 0.00 1.77 -0.31 50 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 1.57 -0.28 50 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 1.37 -0.28 50 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.23 -0.23 51 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 1.09 -0.22 51 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.98 -0.20 52 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.89 -0.17 53 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.81 -0.14 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 25.55 -0.72 133 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 25.14 -0.88 100 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 24.84 -0.93 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.66 -0.94 100 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.36 -1.17 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.11 -0.93 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.92 -0.87 94 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.54 -1.00 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.37 -1.11 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.08 -0.72 108 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.38 -0.93 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.89 -0.93 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.62 -0.67 98 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.80 -0.92 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.46 -0.82 70 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.04 -0.88 79 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.43 -0.92 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.08 -0.82 76 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.38 -1.21 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.11 -0.64 72 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.40 -1.25 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.13 -0.67 67 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 16.64 -0.91 65 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.08 -1.03 57 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.79 -0.57 68 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 14.94 -0.82 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.79 -0.60 62 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.27 -0.70 59 0 241 0
30MAR26 20.00 C 13.75 13.75 13.50 13.74 -0.75 54 2 289 0
30MAR26 21.00 C 0.00 0.00 0.00 12.72 -0.81 48 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 11.73 -0.72 44 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 11.09 -0.59 53 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 9.97 -1.01 44 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 9.19 -1.12 46 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 8.33 -0.84 44 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 7.57 -0.75 44 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 7.00 -0.86 46 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.57 -0.55 50 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 5.67 -0.85 46 0 61 0
30MAR26 31.00 C 0.00 0.00 0.00 5.15 -0.68 46 0 41 0
30MAR26 32.00 C 0.00 0.00 0.00 4.77 -0.62 48 0 35 0
30MAR26 33.00 C 0.00 0.00 0.00 4.34 -0.59 49 0 79 0
30MAR26 34.00 C 0.00 0.00 0.00 3.92 -0.55 49 0 15 0
30MAR26 35.00 C 0.00 0.00 0.00 3.54 -0.51 49 0 28 0
30MAR26 36.00 C 3.21 3.21 3.21 3.21 -0.45 50 20 5,225 0
30MAR26 37.00 C 3.05 3.05 3.05 2.88 -0.44 50 1 33 -1
30MAR26 38.00 C 2.62 2.63 2.62 2.62 -0.39 51 8 223 0
30MAR26 39.00 C 0.00 0.00 0.00 2.36 -0.37 51 0 420 0
30MAR26 40.00 C 2.45 2.45 2.45 2.16 -0.35 51 2 3,491 +2
30MAR26 41.00 C 0.00 0.00 0.00 1.95 -0.33 52 0 35 0
30MAR26 42.00 C 0.00 0.00 0.00 1.78 -0.29 52 0 838 0
30MAR26 43.00 C 0.00 0.00 0.00 1.61 -0.27 52 0 265 0
30MAR26 44.00 C 0.00 0.00 0.00 1.46 -0.26 53 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 1.32 -0.25 53 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 1.23 -0.22 54 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 1.12 -0.21 54 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 1.02 -0.23 54 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.94 -0.19 55 0 1,607 0
30MAR26 50.00 C 0.00 0.00 0.00 0.85 -0.19 55 0 2,545 0
30MAR26 52.50 C 0.00 0.00 0.00 0.67 -0.19 56 0 103 0
29JUN26 17.50 C 0.00 0.00 0.00 16.36 -0.75 52 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.85 -0.72 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.34 -0.86 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.04 -0.80 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.42 -1.05 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.04 -0.77 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.09 -0.88 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.16 -0.93 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.42 -0.89 44 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.63 -0.87 44 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 10.08 -0.79 48 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 9.42 -0.75 48 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 8.55 -1.01 45 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 7.96 -1.02 46 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.41 -0.94 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.17 -0.56 50 0 150 0
29JUN26 31.00 C 0.00 0.00 0.00 6.55 -0.54 49 0 24 0
29JUN26 32.00 C 0.00 0.00 0.00 6.09 -0.70 49 0 82 0
29JUN26 33.00 C 0.00 0.00 0.00 5.65 -0.59 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.25 -0.56 50 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 4.87 -0.54 50 0 14 0
29JUN26 36.00 C 0.00 0.00 0.00 4.52 -0.52 50 0 57 0
29JUN26 37.00 C 4.42 4.42 4.25 4.21 -0.48 50 34 75 +14
29JUN26 38.00 C 4.12 4.12 4.12 3.93 -0.45 51 30 154 +30
29JUN26 39.00 C 3.84 3.84 3.84 3.66 -0.43 51 38 344 +38
29JUN26 40.00 C 3.59 3.59 3.59 3.41 -0.41 51 7 172 +7
29JUN26 41.00 C 0.00 0.00 0.00 3.19 -0.38 52 0 172 0
29JUN26 42.00 C 0.00 0.00 0.00 2.98 -0.35 52 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 2.79 -0.36 52 0 21 0
29JUN26 44.00 C 0.00 0.00 0.00 2.62 -0.34 53 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 2.43 -0.35 53 0 77 0
29JUN26 46.00 C 0.00 0.00 0.00 2.28 -0.33 53 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.19 -0.21 54 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 2.05 -0.27 54 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 1.92 -0.20 54 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 1.80 -0.28 55 0 18 0
29JUN26 52.50 C 0.00 0.00 0.00 1.54 -0.26 55 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 13.12 -0.86 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.42 -0.71 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.73 -0.71 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.07 -0.74 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.43 -0.69 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.80 -0.72 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.20 -0.72 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.61 -0.77 49 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 8.38 -0.43 52 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 7.63 -0.69 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.14 -0.69 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.73 -0.59 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.35 -0.56 50 0 1 0
29SEP26 35.00 C 0.00 0.00 0.00 5.99 -0.69 50 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 5.66 -0.52 51 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 5.34 -0.50 51 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 5.11 -0.42 51 0 111 0
29SEP26 39.00 C 0.00 0.00 0.00 4.94 -0.29 53 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 4.79 -0.43 54 0 393 0
29SEP26 41.00 C 0.00 0.00 0.00 4.65 -0.06 55 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 4.52 +0.02 56 0 23 0
29SEP26 43.00 C 0.00 0.00 0.00 4.41 +0.11 57 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 4.30 +0.18 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.21 +0.27 59 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 4.13 +0.35 60 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 4.06 +0.43 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.99 +0.50 62 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 3.93 +0.58 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.88 +0.65 64 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 3.77 +0.82 67 0 36 0
TOTAL CALL 4,163 62,673 +1,652
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 119 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 247 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 168 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 133 0
27NOV25 26.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 70 0
27NOV25 27.00 P 0.00 0.00 0.00 0.04 +0.02 53 10 355 +10
27NOV25 28.00 P 0.09 0.09 0.09 0.08 +0.03 52 22 458 -22
27NOV25 29.00 P 0.17 0.17 0.16 0.15 +0.05 50 16 500 +2
27NOV25 30.00 P 0.28 0.30 0.26 0.28 +0.09 50 192 1,034 +74
27NOV25 31.00 P 0.38 0.52 0.38 0.48 +0.14 49 82 594 -19
27NOV25 32.00 P 0.67 0.79 0.67 0.80 +0.22 49 52 1,034 -27
27NOV25 33.00 P 0.91 1.30 0.91 1.24 +0.32 49 47 684 -7
27NOV25 34.00 P 1.43 1.78 1.43 1.82 +0.46 51 108 1,019 +3
27NOV25 35.00 P 2.44 2.49 2.44 2.50 +0.56 52 24 1,059 -16
27NOV25 36.00 P 2.33 3.14 2.33 3.31 +0.70 55 18 424 +16
27NOV25 37.00 P 0.00 0.00 0.00 4.07 +0.77 53 0 422 0
27NOV25 38.00 P 4.95 4.95 4.95 4.90 +0.62 49 2 382 -2
27NOV25 39.00 P 0.00 0.00 0.00 5.78 +0.61 42 0 221 0
27NOV25 40.00 P 0.00 0.00 0.00 7.02 +0.89 72 0 171 0
27NOV25 41.00 P 0.00 0.00 0.00 8.02 +1.14 79 0 146 0
27NOV25 42.00 P 0.00 0.00 0.00 8.85 +0.74 70 0 47 0
27NOV25 43.00 P 0.00 0.00 0.00 9.76 +0.83 0 0 74 0
27NOV25 44.00 P 0.00 0.00 0.00 10.90 +0.95 86 0 30 0
27NOV25 45.00 P 0.00 0.00 0.00 11.88 +0.82 89 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 12.76 +0.67 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 13.82 +0.98 90 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 14.90 +1.06 106 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 15.94 +1.06 116 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 16.97 +0.96 123 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 19.50 +0.92 138 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 146 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 140 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 0.00 135 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 129 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 119 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 631 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 0.00 50 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.04 0.00 50 0 2,500 0
30DEC25 24.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 246 0
30DEC25 25.00 P 0.17 0.18 0.17 0.13 +0.02 50 14 1,120 +14
30DEC25 26.00 P 0.00 0.00 0.00 0.20 +0.02 49 0 1,759 0
30DEC25 27.00 P 0.00 0.00 0.00 0.32 +0.05 49 0 1,236 0
30DEC25 28.00 P 0.44 0.50 0.44 0.48 +0.08 49 21 713 +1
30DEC25 29.00 P 0.64 0.64 0.64 0.68 +0.12 48 4 780 0
30DEC25 30.00 P 0.89 0.94 0.87 0.95 +0.19 48 81 1,515 +53
30DEC25 31.00 P 1.24 1.27 1.24 1.27 +0.24 48 21 366 +21
30DEC25 32.00 P 1.66 1.67 1.66 1.67 +0.30 48 2 854 +2
30DEC25 33.00 P 2.12 2.12 2.12 2.12 +0.34 47 1 857 +1
30DEC25 34.00 P 0.00 0.00 0.00 2.70 +0.44 48 0 1,078 0
30DEC25 35.00 P 0.00 0.00 0.00 3.33 +0.50 48 0 1,077 0
30DEC25 36.00 P 0.00 0.00 0.00 3.98 +0.55 48 0 2,007 0
30DEC25 37.00 P 0.00 0.00 0.00 4.89 +0.79 52 0 1,453 0
30DEC25 38.00 P 0.00 0.00 0.00 5.72 +0.71 54 0 872 0
30DEC25 39.00 P 0.00 0.00 0.00 6.57 +0.75 56 0 196 0
30DEC25 40.00 P 0.00 0.00 0.00 7.46 +0.79 57 0 95 0
30DEC25 41.00 P 0.00 0.00 0.00 8.25 +0.96 56 0 337 0
30DEC25 42.00 P 0.00 0.00 0.00 9.19 +0.95 58 0 1,527 0
30DEC25 43.00 P 0.00 0.00 0.00 10.20 +0.87 62 0 8 0
30DEC25 44.00 P 0.00 0.00 0.00 10.94 +0.63 55 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.12 +0.85 66 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.84 +0.75 55 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.96 +0.79 65 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.97 +1.08 69 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 16.00 +0.90 73 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.97 +0.96 74 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.50 +0.92 83 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.76 +0.77 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
29JAN26 26.00 P 0.49 0.49 0.49 0.36 +0.01 45 27 242 -2
29JAN26 27.00 P 0.64 0.64 0.64 0.53 +0.03 46 45 238 +45
29JAN26 28.00 P 0.80 0.87 0.80 0.76 +0.06 46 110 266 -14
29JAN26 29.00 P 0.00 0.00 0.00 1.05 +0.12 47 0 120 0
29JAN26 30.00 P 1.40 1.40 1.40 1.41 +0.20 47 3 172 0
29JAN26 31.00 P 1.77 1.81 1.77 1.81 +0.27 48 25 775 0
29JAN26 32.00 P 2.16 2.27 2.16 2.25 +0.33 48 77 418 0
29JAN26 33.00 P 2.80 2.80 2.80 2.75 +0.38 48 5 525 +5
29JAN26 34.00 P 3.15 3.15 3.15 3.35 +0.48 49 10 466 +10
29JAN26 35.00 P 0.00 0.00 0.00 3.95 +0.44 49 0 782 0
29JAN26 36.00 P 0.00 0.00 0.00 4.63 +0.55 50 0 174 0
29JAN26 37.00 P 0.00 0.00 0.00 5.49 +0.79 53 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 6.26 +0.66 53 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 7.08 +0.84 55 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 7.91 +0.87 55 0 100 0
29JAN26 41.00 P 0.00 0.00 0.00 8.79 +1.05 57 0 126 0
29JAN26 42.00 P 0.00 0.00 0.00 9.68 +1.10 58 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.47 +1.02 57 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 11.05 +0.58 49 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.12 +0.67 54 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 13.13 +0.86 57 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 14.06 +0.67 57 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 14.99 +0.80 57 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 16.00 +0.82 60 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.97 +0.75 61 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 19.53 +0.95 69 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.42 +0.04 46 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.60 +0.06 46 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.82 +0.09 46 0 15 0
26FEB26 28.00 P 1.01 1.06 1.01 1.10 +0.14 47 45 40 +20
26FEB26 29.00 P 0.00 0.00 0.00 1.42 +0.18 47 0 7 0
26FEB26 30.00 P 1.80 1.80 1.80 1.78 +0.22 47 30 93 +30
26FEB26 31.00 P 2.17 2.17 2.17 2.17 +0.25 47 1 192 +1
26FEB26 32.00 P 2.70 2.70 2.70 2.65 +0.32 47 20 599 0
26FEB26 33.00 P 3.06 3.06 3.03 3.17 +0.36 48 35 1,068 0
26FEB26 34.00 P 3.71 3.71 3.71 3.75 +0.42 48 20 385 0
26FEB26 35.00 P 0.00 0.00 0.00 4.37 +0.47 49 0 75 0
26FEB26 36.00 P 0.00 0.00 0.00 5.04 +0.52 49 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 5.88 +0.67 52 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.52 +0.63 50 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 7.24 +0.43 50 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 8.27 +0.86 54 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.86 +0.55 51 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.72 +0.75 52 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.69 +0.89 54 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.77 +0.81 59 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.39 +0.70 54 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 13.36 +0.78 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 63 0
30MAR26 17.50 P 0.11 0.11 0.11 0.02 0.00 44 3 38 0
30MAR26 18.00 P 0.12 0.12 0.12 0.03 0.00 45 3 10 +3
30MAR26 18.50 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 0.00 45 0 60 0
30MAR26 19.50 P 0.00 0.00 0.00 0.07 0.00 45 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.09 0.00 45 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 347 0
30MAR26 22.00 P 0.00 0.00 0.00 0.23 +0.01 46 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.35 +0.03 46 0 438 0
30MAR26 24.00 P 0.00 0.00 0.00 0.49 +0.04 47 0 65 0
30MAR26 25.00 P 0.00 0.00 0.00 0.68 +0.06 47 0 134 0
30MAR26 26.00 P 0.00 0.00 0.00 0.91 +0.09 48 0 402 0
30MAR26 27.00 P 0.00 0.00 0.00 1.19 +0.13 48 0 97 0
30MAR26 28.00 P 1.40 1.49 1.40 1.49 +0.15 48 17 122 +17
30MAR26 29.00 P 1.90 1.90 1.90 1.88 +0.22 49 1 473 +1
30MAR26 30.00 P 0.00 0.00 0.00 2.28 +0.27 49 0 1,464 0
30MAR26 31.00 P 0.00 0.00 0.00 2.70 +0.28 49 0 237 0
30MAR26 32.00 P 0.00 0.00 0.00 3.21 +0.34 49 0 101 0
30MAR26 33.00 P 0.00 0.00 0.00 3.73 +0.37 49 0 111 0
30MAR26 34.00 P 0.00 0.00 0.00 4.31 +0.40 50 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 4.93 +0.43 50 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 5.59 +0.47 50 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 6.17 +0.36 49 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 7.07 +0.61 52 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 7.88 +0.57 53 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 8.68 +0.77 54 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 9.43 +0.46 54 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 10.27 +0.64 54 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 11.15 +0.67 56 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.11 +0.95 58 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.84 +0.85 56 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 13.42 +0.56 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.47 +0.62 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.20 +0.59 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.50 +0.82 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.25 +0.65 56 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.60 +1.02 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 +0.02 48 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 +0.02 48 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.23 +0.04 48 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.27 +0.04 48 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.32 +0.05 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.38 +0.06 48 0 43 0
29JUN26 21.00 P 0.00 0.00 0.00 0.52 +0.07 48 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.69 +0.09 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.89 +0.11 49 0 435 0
29JUN26 24.00 P 0.00 0.00 0.00 1.13 +0.12 49 0 8 0
29JUN26 25.00 P 0.00 0.00 0.00 1.41 +0.16 49 0 64 0
29JUN26 26.00 P 0.00 0.00 0.00 1.70 +0.15 49 0 61 0
29JUN26 27.00 P 0.00 0.00 0.00 2.03 +0.17 49 0 225 0
29JUN26 28.00 P 2.40 2.40 2.40 2.40 +0.21 49 6 351 0
29JUN26 29.00 P 0.00 0.00 0.00 2.79 +0.22 49 0 255 0
29JUN26 30.00 P 0.00 0.00 0.00 3.25 +0.25 49 0 305 0
29JUN26 31.00 P 0.00 0.00 0.00 3.72 +0.27 50 0 201 0
29JUN26 32.00 P 0.00 0.00 0.00 4.24 +0.31 50 0 545 0
29JUN26 33.00 P 0.00 0.00 0.00 4.82 +0.36 50 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 5.39 +0.37 50 0 585 0
29JUN26 35.00 P 0.00 0.00 0.00 6.02 +0.42 51 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 6.75 +0.49 52 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 7.26 +0.35 50 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 8.08 +0.50 52 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.64 +0.37 51 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 9.38 +0.32 51 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 10.14 +0.30 51 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 11.33 +0.76 55 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.92 +0.61 54 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 12.97 +0.59 56 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 13.81 +0.85 57 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 14.21 +0.32 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.36 +0.68 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.15 +0.72 55 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 17.01 +0.75 55 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 17.84 +0.70 55 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 20.34 +1.08 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.58 +0.55 56 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 1.83 +0.56 55 0 37 0
29SEP26 24.00 P 0.00 0.00 0.00 2.08 +0.53 55 0 18 0
29SEP26 25.00 P 0.00 0.00 0.00 2.37 +0.51 54 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.67 +0.50 53 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.98 +0.47 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.34 +0.44 52 0 5 0
29SEP26 29.00 P 0.00 0.00 0.00 3.70 +0.39 51 0 3 0
29SEP26 30.00 P 4.04 4.04 4.04 4.07 +0.37 50 10 78 +10
29SEP26 31.00 P 0.00 0.00 0.00 4.54 +0.28 50 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 5.09 +0.32 50 0 6 0
29SEP26 33.00 P 5.50 5.75 5.50 5.66 +0.52 50 20 45 +20
29SEP26 34.00 P 0.00 0.00 0.00 5.84 -0.06 47 0 50 0
29SEP26 35.00 P 6.80 6.90 6.80 6.91 +0.62 51 7 241 +7
29SEP26 36.00 P 0.00 0.00 0.00 7.55 +0.41 51 0 234 0
29SEP26 37.00 P 0.00 0.00 0.00 8.18 +0.35 51 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 8.91 +0.42 52 0 117 0
29SEP26 39.00 P 0.00 0.00 0.00 9.62 +0.40 52 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 10.38 +0.44 52 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 11.16 +0.68 53 0 119 0
29SEP26 42.00 P 0.00 0.00 0.00 12.01 +0.64 54 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.86 +0.71 55 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.72 +0.79 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.58 +0.90 56 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 15.45 +0.97 57 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.32 +1.06 58 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.22 +1.06 58 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 18.13 +1.14 59 0 11 0
29SEP26 50.00 P 0.00 0.00 0.00 19.04 +1.19 60 0 27 0
29SEP26 52.50 P 0.00 0.00 0.00 21.34 +1.35 62 0 5 0
TOTAL PUT 1,237 90,001 +257
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.23
27NOV25 3.80 C 0.000 0.000 0.000 2.460 +0.049 137 0 0 0
27NOV25 3.90 C 0.000 0.000 0.000 2.379 +0.067 148 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 2.236 +0.078 0 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 2.136 +0.072 0 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 2.037 +0.080 66 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.937 +0.079 60 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 1.837 +0.081 53 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.780 +0.119 110 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.680 +0.120 104 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.537 +0.080 0 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.481 +0.082 92 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.338 +0.042 41 0 112 0
27NOV25 5.00 C 0.000 0.000 0.000 1.238 +0.080 36 0 345 0
27NOV25 5.25 C 0.000 0.000 0.000 0.988 +0.052 0 0 235 0
27NOV25 5.50 C 0.000 0.000 0.000 0.737 +0.076 0 0 189 0
27NOV25 5.75 C 0.440 0.440 0.417 0.484 +0.064 0 2 411 -2
27NOV25 6.00 C 0.278 0.278 0.278 0.268 +0.052 21 2 360 -2
27NOV25 6.25 C 0.101 0.110 0.083 0.114 +0.028 22 42 505 +35
27NOV25 6.50 C 0.000 0.000 0.000 0.037 +0.012 23 0 399 0
27NOV25 6.75 C 0.000 0.000 0.000 0.008 +0.003 23 0 227 0
27NOV25 7.00 C 0.000 0.000 0.000 0.002 +0.001 25 0 209 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 31 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 150 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 50 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 59 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 3.536 +0.074 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 3.459 +0.095 141 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 3.337 +0.079 89 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 3.237 +0.077 81 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 3.160 +0.095 126 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 3.068 +0.107 126 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.938 +0.077 76 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.860 +0.094 110 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.738 +0.068 52 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.638 +0.078 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.573 +0.102 104 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.460 +0.049 92 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.379 +0.067 98 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.264 +0.096 86 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 2.161 +0.091 80 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.040 +0.077 49 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.962 +0.091 73 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.863 +0.098 70 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.780 +0.108 73 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.680 +0.120 69 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.564 +0.097 59 0 21 0
30DEC25 4.80 C 0.000 0.000 0.000 1.481 +0.066 62 0 500 0
30DEC25 4.90 C 0.000 0.000 0.000 1.364 +0.068 52 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.263 +0.099 48 0 110 0
30DEC25 5.25 C 0.000 0.000 0.000 0.992 +0.056 17 0 336 0
30DEC25 5.50 C 0.000 0.000 0.000 0.768 +0.084 33 0 1,682 0
30DEC25 5.75 C 0.463 0.463 0.463 0.503 +0.018 20 30 327 0
30DEC25 6.00 C 0.277 0.277 0.277 0.307 -0.013 22 30 1,216 +30
30DEC25 6.25 C 0.000 0.000 0.000 0.170 -0.024 23 0 62 0
30DEC25 6.50 C 0.086 0.086 0.086 0.086 -0.023 23 6 176 +6
30DEC25 6.75 C 0.000 0.000 0.000 0.038 -0.018 23 0 148 0
30DEC25 7.00 C 0.023 0.024 0.023 0.015 -0.012 23 24 27 +17
30DEC25 7.25 C 0.000 0.000 0.000 0.006 -0.006 23 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.002 -0.003 23 0 64 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 -0.001 25 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 2.460 +0.049 76 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 2.379 +0.067 81 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.264 +0.096 71 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.161 +0.091 67 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.040 +0.076 42 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.962 +0.091 61 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.863 +0.098 58 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.780 +0.108 60 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.680 +0.100 57 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.564 +0.097 49 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.481 +0.066 51 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.364 +0.051 43 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.263 +0.098 40 0 15 0
29JAN26 5.25 C 0.000 0.000 0.000 0.994 +0.058 24 0 1 0
29JAN26 5.50 C 0.000 0.000 0.000 0.776 +0.091 29 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.524 +0.038 21 0 481 0
29JAN26 6.00 C 0.000 0.000 0.000 0.351 +0.028 22 0 122 0
29JAN26 6.25 C 0.000 0.000 0.000 0.227 +0.027 23 0 56 0
29JAN26 6.50 C 0.000 0.000 0.000 0.141 +0.018 24 0 100 0
29JAN26 6.75 C 0.000 0.000 0.000 0.081 +0.014 24 0 15 0
29JAN26 7.00 C 0.000 0.000 0.000 0.043 +0.009 23 0 180 0
29JAN26 7.25 C 0.000 0.000 0.000 0.022 +0.005 23 0 140 0
29JAN26 7.50 C 0.021 0.024 0.021 0.011 +0.003 23 88 88 +88
29JAN26 7.75 C 0.000 0.000 0.000 0.005 +0.001 23 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.003 +0.001 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 2.040 +0.058 39 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.962 +0.091 53 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.863 +0.058 51 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.780 +0.108 53 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.680 +0.100 50 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.564 +0.097 43 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.481 +0.066 44 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.364 +0.051 38 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.279 +0.075 39 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.996 +0.060 23 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.776 +0.079 25 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.552 +0.045 22 0 4 0
26FEB26 6.00 C 0.000 0.000 0.000 0.392 +0.037 23 0 2 0
26FEB26 6.25 C 0.000 0.000 0.000 0.273 +0.028 23 0 30 0
26FEB26 6.50 C 0.000 0.000 0.000 0.184 +0.026 23 0 15 0
26FEB26 6.75 C 0.000 0.000 0.000 0.115 +0.017 23 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.071 +0.014 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.041 +0.008 23 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.023 +0.005 23 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.013 +0.003 23 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 - 27 0 0 -
30MAR26 3.00 C 0.000 0.000 0.000 3.237 +0.076 58 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 3.160 +0.070 81 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 3.068 +0.107 81 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.938 +0.049 55 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.860 +0.071 71 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.744 +0.053 60 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.643 +0.081 56 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.573 +0.102 67 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.460 +0.049 59 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.379 +0.067 62 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.264 +0.096 55 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.161 +0.091 52 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.044 +0.032 41 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.962 +0.071 47 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.863 +0.058 45 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.780 +0.108 46 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.680 +0.100 43 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 1.564 +0.097 38 0 740 0
30MAR26 4.80 C 0.000 0.000 0.000 1.481 +0.066 39 0 201 0
30MAR26 4.90 C 0.000 0.000 0.000 1.364 +0.051 33 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 1.279 +0.075 34 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 1.005 +0.056 23 0 102 0
30MAR26 5.50 C 0.000 0.000 0.000 0.776 +0.042 22 0 106 0
30MAR26 5.75 C 0.567 0.567 0.567 0.619 +0.065 25 1 300 -1
30MAR26 6.00 C 0.407 0.407 0.407 0.439 +0.041 22 30 77 +30
30MAR26 6.25 C 0.000 0.000 0.000 0.319 +0.035 23 0 33 0
30MAR26 6.50 C 0.000 0.000 0.000 0.229 +0.027 23 0 15 0
30MAR26 6.75 C 0.161 0.161 0.161 0.166 +0.032 24 35 51 +35
30MAR26 7.00 C 0.000 0.000 0.000 0.111 +0.023 24 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.072 +0.017 24 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.045 +0.011 24 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.028 +0.008 24 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.017 +0.005 24 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.010 +0.003 24 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.006 +0.002 24 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.004 +0.002 24 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.460 +0.049 45 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.379 +0.067 46 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.264 +0.096 41 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.161 +0.091 38 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.056 +0.044 35 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.962 +0.071 35 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.863 +0.058 33 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.780 +0.106 34 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.680 +0.100 32 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.564 +0.091 27 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.481 +0.066 28 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.364 +0.051 24 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.279 +0.075 24 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 1.085 +0.089 25 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.882 +0.078 23 0 51 0
29JUN26 5.75 C 0.000 0.000 0.000 0.690 +0.048 21 0 327 0
29JUN26 6.00 C 0.000 0.000 0.000 0.553 +0.040 22 0 275 0
29JUN26 6.25 C 0.000 0.000 0.000 0.431 +0.033 22 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.341 +0.031 23 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.266 +0.034 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.198 +0.028 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.146 +0.023 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.106 +0.019 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.076 +0.014 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.053 +0.010 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.037 +0.007 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.025 +0.005 23 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.017 +0.003 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.012 +0.003 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.008 +0.002 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.460 +0.049 34 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.379 +0.067 36 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.264 +0.096 31 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.161 +0.091 29 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.056 +0.044 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.962 +0.071 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.863 +0.058 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.780 +0.106 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.688 +0.108 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.564 +0.078 18 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.481 +0.066 19 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.392 +0.074 19 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 1.315 +0.074 20 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 1.130 +0.072 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.961 +0.069 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.809 +0.065 22 0 5 0
29SEP26 6.00 C 0.000 0.000 0.000 0.675 +0.061 23 0 530 0
29SEP26 6.25 C 0.000 0.000 0.000 0.557 +0.056 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.455 +0.050 23 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.368 +0.044 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.294 +0.036 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.235 +0.021 23 0 15 0
29SEP26 7.50 C 0.000 0.000 0.000 0.186 +0.020 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.152 +0.023 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.120 +0.021 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.094 +0.019 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.072 +0.015 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.055 +0.012 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.042 +0.010 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.032 +0.008 24 0 17 0
TOTAL CALL 290 14,138 +236
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 68 0 1 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 64 0 1 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 60 0 27 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 56 0 59 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 53 0 101 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 49 0 166 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 201 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 352 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 417 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 -0.001 25 0 309 0
27NOV25 5.75 P 0.011 0.011 0.010 0.006 -0.007 23 133 557 +129
27NOV25 6.00 P 0.053 0.057 0.043 0.038 -0.021 23 145 714 +113
27NOV25 6.25 P 0.151 0.151 0.151 0.133 -0.046 24 3 74 +3
27NOV25 6.50 P 0.000 0.000 0.000 0.307 -0.067 25 0 15 0
27NOV25 6.75 P 0.000 0.000 0.000 0.522 -0.097 23 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 0.793 -0.083 43 0 1 0
27NOV25 7.25 P 0.000 0.000 0.000 1.051 -0.056 56 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.308 -0.045 68 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 1.558 -0.044 77 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.819 -0.032 89 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 2.059 -0.043 93 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.270 -0.082 0 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.560 -0.040 107 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.808 -0.043 113 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 3.063 -0.037 122 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 41 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 32 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 778 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 -0.001 24 0 332 0
30DEC25 5.00 P 0.005 0.005 0.005 0.002 -0.001 24 101 1,567 +29
30DEC25 5.25 P 0.000 0.000 0.000 0.007 -0.003 23 0 196 0
30DEC25 5.50 P 0.029 0.030 0.025 0.025 -0.003 23 64 362 +29
30DEC25 5.75 P 0.082 0.082 0.082 0.066 -0.009 23 1 257 +1
30DEC25 6.00 P 0.165 0.165 0.148 0.149 -0.008 23 213 339 +113
30DEC25 6.25 P 0.000 0.000 0.000 0.282 +0.001 23 0 15 0
30DEC25 6.50 P 0.000 0.000 0.000 0.462 +0.013 24 0 1 0
30DEC25 6.75 P 0.000 0.000 0.000 0.643 -0.010 17 0 2 0
30DEC25 7.00 P 0.000 0.000 0.000 0.867 -0.018 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.170 +0.037 36 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.392 +0.001 32 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.672 +0.024 47 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.922 +0.016 51 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.095 -0.068 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.418 +0.027 59 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.668 -0.010 63 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.841 -0.095 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.166 -0.022 70 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.003 -0.001 24 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.005 -0.001 24 0 75 0
29JAN26 5.00 P 0.000 0.000 0.000 0.008 -0.002 24 0 320 0
29JAN26 5.25 P 0.000 0.000 0.000 0.021 -0.005 23 0 39 0
29JAN26 5.50 P 0.000 0.000 0.000 0.051 -0.011 23 0 164 0
29JAN26 5.75 P 0.000 0.000 0.000 0.107 -0.019 23 0 236 0
29JAN26 6.00 P 0.232 0.232 0.232 0.196 -0.032 23 1 45 +1
29JAN26 6.25 P 0.350 0.350 0.330 0.332 -0.047 23 15 69 +15
29JAN26 6.50 P 0.000 0.000 0.000 0.502 -0.052 24 0 30 0
29JAN26 6.75 P 0.000 0.000 0.000 0.670 -0.089 20 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 0.936 -0.021 28 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.177 -0.040 31 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.426 -0.036 35 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.672 -0.035 38 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.922 -0.029 42 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.162 -0.036 43 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.418 -0.023 48 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.668 -0.030 52 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.910 -0.026 53 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.166 -0.027 57 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.002 0.000 24 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.007 -0.002 23 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.010 -0.003 23 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.015 -0.004 23 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.034 -0.008 23 0 0 0
26FEB26 5.50 P 0.077 0.077 0.077 0.072 -0.015 23 1 1 +1
26FEB26 5.75 P 0.000 0.000 0.000 0.135 -0.022 23 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.228 -0.032 22 0 2 0
26FEB26 6.25 P 0.000 0.000 0.000 0.361 -0.042 23 0 3 0
26FEB26 6.50 P 0.000 0.000 0.000 0.529 -0.051 23 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 0.712 -0.081 23 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 0.950 -0.044 26 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.185 -0.041 29 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.426 -0.040 31 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.672 -0.035 34 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.922 -0.029 38 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.162 -0.036 39 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.418 -0.023 43 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.668 -0.030 46 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.910 -0.036 47 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.166 - 51 0 0 -
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 42 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 39 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 37 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 34 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.002 0.000 24 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.003 0.000 24 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.005 0.000 24 0 96 0
30MAR26 4.60 P 0.000 0.000 0.000 0.007 -0.001 24 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.010 -0.001 24 0 1,047 0
30MAR26 4.80 P 0.000 0.000 0.000 0.014 -0.002 23 0 363 0
30MAR26 4.90 P 0.000 0.000 0.000 0.021 -0.001 24 0 259 0
30MAR26 5.00 P 0.000 0.000 0.000 0.028 -0.003 24 0 100 0
30MAR26 5.25 P 0.058 0.058 0.058 0.055 -0.006 23 20 447 -20
30MAR26 5.50 P 0.100 0.100 0.100 0.102 -0.010 23 5 205 +5
30MAR26 5.75 P 0.000 0.000 0.000 0.171 -0.018 23 0 20 0
30MAR26 6.00 P 0.000 0.000 0.000 0.269 -0.030 23 0 5 0
30MAR26 6.25 P 0.000 0.000 0.000 0.417 -0.023 24 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 0.543 -0.078 22 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 0.764 -0.051 25 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 0.950 -0.065 24 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.185 -0.057 26 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.429 -0.047 29 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.672 -0.044 31 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.922 -0.039 34 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.162 -0.046 35 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.418 -0.036 39 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.668 -0.036 42 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.910 -0.043 43 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.166 -0.035 46 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 74 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 0.000 23 0 7 0
29JUN26 4.00 P 0.000 0.000 0.000 0.003 0.000 23 0 7 0
29JUN26 4.10 P 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.006 0.000 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.008 -0.001 23 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.011 -0.002 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.015 -0.002 23 0 24 0
29JUN26 4.60 P 0.028 0.028 0.028 0.021 -0.002 23 21 75 +21
29JUN26 4.70 P 0.000 0.000 0.000 0.027 -0.004 23 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.036 -0.004 23 0 2 0
29JUN26 4.90 P 0.000 0.000 0.000 0.046 -0.006 23 0 136 0
29JUN26 5.00 P 0.000 0.000 0.000 0.059 -0.006 23 0 105 0
29JUN26 5.25 P 0.000 0.000 0.000 0.098 -0.014 23 0 45 0
29JUN26 5.50 P 0.000 0.000 0.000 0.163 -0.017 23 0 155 0
29JUN26 5.75 P 0.000 0.000 0.000 0.246 -0.022 23 0 105 0
29JUN26 6.00 P 0.000 0.000 0.000 0.353 -0.029 23 0 102 0
29JUN26 6.25 P 0.000 0.000 0.000 0.481 -0.027 23 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 0.619 -0.063 23 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 0.793 -0.054 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 0.987 -0.051 23 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.194 -0.065 23 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.439 -0.073 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.672 -0.067 26 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.922 -0.054 29 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.162 -0.059 30 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.418 -0.042 33 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.668 -0.037 35 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.910 -0.043 36 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.166 -0.035 39 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.006 +0.001 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.008 +0.001 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.010 0.000 24 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.014 0.000 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.018 0.000 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.023 -0.001 24 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.030 0.000 24 0 1 0
29SEP26 4.50 P 0.000 0.000 0.000 0.038 -0.001 24 0 4 0
29SEP26 4.60 P 0.000 0.000 0.000 0.048 -0.001 24 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.060 -0.001 24 0 15 0
29SEP26 4.80 P 0.000 0.000 0.000 0.073 -0.002 24 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.089 -0.003 24 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.106 -0.004 24 0 915 0
29SEP26 5.25 P 0.000 0.000 0.000 0.162 -0.006 24 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.231 -0.013 24 0 16 0
29SEP26 5.75 P 0.000 0.000 0.000 0.327 -0.013 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.439 -0.018 24 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.570 -0.025 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.720 -0.032 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.888 -0.040 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.073 -0.048 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.275 -0.053 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.492 -0.056 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.720 -0.046 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.929 -0.081 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.196 -0.045 30 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.427 -0.050 31 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.668 -0.048 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.910 -0.048 33 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.166 -0.035 35 0 0 0
TOTAL PUT 723 17,078 +440
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 ($0.001) CLOSING PRICE HK$ 4.67
27NOV25 3.00 C 0.000 0.000 0.000 1.707 +0.046 141 0 0 0
27NOV25 3.10 C 0.000 0.000 0.000 1.609 +0.048 134 0 0 0
27NOV25 3.20 C 0.000 0.000 0.000 1.510 +0.052 126 0 0 0
27NOV25 3.30 C 0.000 0.000 0.000 1.407 +0.052 115 0 0 0
27NOV25 3.40 C 0.000 0.000 0.000 1.311 +0.059 110 0 0 0
27NOV25 3.50 C 0.000 0.000 0.000 1.175 +0.026 0 0 0 0
27NOV25 3.60 C 0.000 0.000 0.000 1.108 +0.062 92 0 0 0
27NOV25 3.70 C 0.000 0.000 0.000 1.005 +0.079 82 0 0 0
27NOV25 3.80 C 0.000 0.000 0.000 0.902 +0.061 73 0 100 0
27NOV25 3.90 C 0.000 0.000 0.000 0.799 +0.061 63 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 0.671 +0.036 0 0 214 0
27NOV25 4.10 C 0.000 0.000 0.000 0.594 +0.062 46 0 176 0
27NOV25 4.20 C 0.000 0.000 0.000 0.491 +0.061 38 0 1,483 0
27NOV25 4.30 C 0.000 0.000 0.000 0.388 +0.060 29 0 2,461 0
27NOV25 4.40 C 0.000 0.000 0.000 0.287 +0.058 22 0 2,823 0
27NOV25 4.50 C 0.165 0.174 0.165 0.187 +0.046 16 427 13,559 +227
27NOV25 4.60 C 0.080 0.108 0.080 0.106 +0.037 15 269 7,812 -163
27NOV25 4.70 C 0.044 0.049 0.037 0.053 +0.022 16 509 8,844 +509
27NOV25 4.80 C 0.018 0.019 0.018 0.020 +0.009 16 601 4,569 +601
27NOV25 4.90 C 0.008 0.008 0.008 0.007 +0.004 16 30 751 +30
27NOV25 5.00 C 0.000 0.000 0.000 0.002 +0.001 16 0 652 0
27NOV25 5.25 C 0.000 0.000 0.000 0.001 0.000 24 0 6,980 0
27NOV25 5.50 C 0.000 0.000 0.000 0.001 0.000 32 0 1,795 0
27NOV25 5.75 C 0.000 0.000 0.000 0.001 0.000 40 0 96 0
27NOV25 6.00 C 0.000 0.000 0.000 0.001 0.000 47 0 110 0
27NOV25 6.25 C 0.000 0.000 0.000 0.001 0.000 53 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 72 0 0 0
30DEC25 2.40 C 0.000 0.000 0.000 2.275 +0.017 81 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 2.210 +0.051 134 0 3 0
30DEC25 2.60 C 0.000 0.000 0.000 2.075 +0.037 0 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 2.006 +0.047 117 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.876 +0.013 67 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.808 +0.083 105 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.707 +0.046 98 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.609 +0.048 93 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.510 +0.052 88 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.407 +0.052 81 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.311 +0.057 77 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.177 +0.028 29 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 1.109 +0.061 65 0 95 0
30DEC25 3.70 C 0.000 0.000 0.000 1.007 +0.074 59 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.902 +0.061 52 0 589 0
30DEC25 3.90 C 0.000 0.000 0.000 0.799 +0.061 46 0 764 0
30DEC25 4.00 C 0.000 0.000 0.000 0.698 +0.061 41 0 3,485 0
30DEC25 4.10 C 0.000 0.000 0.000 0.596 +0.064 35 0 2,566 0
30DEC25 4.20 C 0.000 0.000 0.000 0.491 +0.061 28 0 1,171 0
30DEC25 4.30 C 0.360 0.360 0.360 0.392 +0.060 24 20 1,566 -20
30DEC25 4.40 C 0.270 0.270 0.270 0.294 +0.056 20 48 2,780 -48
30DEC25 4.50 C 0.199 0.199 0.199 0.199 +0.046 16 100 10,441 0
30DEC25 4.60 C 0.110 0.114 0.110 0.127 +0.032 16 30 8,738 +30
30DEC25 4.70 C 0.070 0.070 0.066 0.077 +0.024 17 241 49,630 -11
30DEC25 4.80 C 0.040 0.040 0.039 0.044 +0.017 17 101 14,727 +101
30DEC25 4.90 C 0.029 0.031 0.023 0.023 +0.010 17 1,130 3,739 -10
30DEC25 5.00 C 0.018 0.018 0.018 0.011 +0.005 17 90 6,465 +90
30DEC25 5.25 C 0.000 0.000 0.000 0.002 +0.001 17 0 66,150 0
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 20 0 23,983 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 25 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 29 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 33 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 36 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.707 +0.046 81 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.609 +0.048 77 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.510 +0.051 73 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.407 +0.052 67 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.311 +0.057 64 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.177 +0.026 29 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 1.109 +0.061 54 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 1.007 +0.064 49 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.902 +0.059 43 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.799 +0.059 38 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.698 +0.061 34 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.596 +0.064 29 0 450 0
29JAN26 4.20 C 0.000 0.000 0.000 0.491 +0.056 24 0 503 0
29JAN26 4.30 C 0.000 0.000 0.000 0.392 +0.052 21 0 2,255 0
29JAN26 4.40 C 0.000 0.000 0.000 0.294 +0.048 17 0 1,672 0
29JAN26 4.50 C 0.000 0.000 0.000 0.213 +0.030 17 0 944 0
29JAN26 4.60 C 0.154 0.154 0.154 0.154 +0.034 17 200 2,022 -34
29JAN26 4.70 C 0.107 0.110 0.107 0.110 +0.024 18 103 1,820 -102
29JAN26 4.80 C 0.074 0.074 0.074 0.075 +0.018 18 10 4,263 0
29JAN26 4.90 C 0.050 0.050 0.050 0.050 +0.013 18 200 3,433 +200
29JAN26 5.00 C 0.042 0.042 0.039 0.032 +0.009 18 1,000 4,314 +1,000
29JAN26 5.25 C 0.000 0.000 0.000 0.010 +0.003 18 0 771 0
29JAN26 5.50 C 0.000 0.000 0.000 0.003 +0.001 18 0 534 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 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 1.510 +0.051 64 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.407 +0.052 59 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.311 +0.057 56 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.177 +0.026 30 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.109 +0.061 47 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 1.007 +0.062 43 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.902 +0.059 38 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.799 +0.059 34 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.698 +0.061 30 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.596 +0.061 26 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.491 +0.055 21 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.392 +0.050 18 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.306 +0.044 17 0 180 0
26FEB26 4.50 C 0.000 0.000 0.000 0.231 +0.036 17 0 77 0
26FEB26 4.60 C 0.000 0.000 0.000 0.182 +0.040 18 0 684 0
26FEB26 4.70 C 0.139 0.139 0.139 0.139 +0.043 18 100 814 0
26FEB26 4.80 C 0.000 0.000 0.000 0.102 +0.035 18 0 262 0
26FEB26 4.90 C 0.072 0.072 0.072 0.074 +0.025 18 200 2,220 +103
26FEB26 5.00 C 0.056 0.056 0.056 0.052 +0.020 18 300 1,810 +300
26FEB26 5.25 C 0.000 0.000 0.000 0.020 +0.009 18 0 1,148 0
26FEB26 5.50 C 0.000 0.000 0.000 0.007 +0.004 18 0 288 0
26FEB26 5.75 C 0.000 0.000 0.000 0.002 +0.001 18 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 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 24 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 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 1.808 +0.050 67 0 10 0
30MAR26 3.00 C 0.000 0.000 0.000 1.707 +0.046 62 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.609 +0.048 59 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.510 +0.051 56 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.407 +0.052 51 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.311 +0.057 49 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.177 +0.026 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.109 +0.061 41 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.007 +0.062 37 0 200 0
30MAR26 3.80 C 0.000 0.000 0.000 0.902 +0.059 33 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.799 +0.059 29 0 120 0
30MAR26 4.00 C 0.000 0.000 0.000 0.698 +0.060 26 0 32 0
30MAR26 4.10 C 0.000 0.000 0.000 0.596 +0.061 23 0 592 0
30MAR26 4.20 C 0.000 0.000 0.000 0.504 +0.061 21 0 175 0
30MAR26 4.30 C 0.000 0.000 0.000 0.401 +0.039 17 0 1,962 0
30MAR26 4.40 C 0.000 0.000 0.000 0.328 +0.035 18 0 4,166 0
30MAR26 4.50 C 0.250 0.250 0.250 0.260 +0.028 17 5 4,343 -5
30MAR26 4.60 C 0.000 0.000 0.000 0.218 +0.035 18 0 14,130 0
30MAR26 4.70 C 0.166 0.166 0.166 0.175 +0.033 19 50 16,199 0
30MAR26 4.80 C 0.129 0.134 0.129 0.136 +0.027 18 17 5,119 +12
30MAR26 4.90 C 0.100 0.107 0.100 0.105 +0.023 18 50 4,229 +2
30MAR26 5.00 C 0.086 0.088 0.086 0.079 +0.019 18 50 28,999 +50
30MAR26 5.25 C 0.052 0.052 0.052 0.037 +0.011 18 2 2,851 0
30MAR26 5.50 C 0.030 0.030 0.030 0.016 +0.005 18 30 1,447 +30
30MAR26 5.75 C 0.000 0.000 0.000 0.006 +0.002 18 0 2,988 0
30MAR26 6.00 C 0.000 0.000 0.000 0.003 +0.001 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 21 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 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 1.707 +0.046 47 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.609 +0.048 45 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.510 +0.051 42 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.407 +0.052 38 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.311 +0.057 36 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.177 +0.026 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.109 +0.061 30 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.007 +0.062 27 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.902 +0.058 24 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.799 +0.059 21 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.698 +0.044 19 0 134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.605 +0.035 17 0 30 0
29JUN26 4.20 C 0.000 0.000 0.000 0.526 +0.032 17 0 30 0
29JUN26 4.30 C 0.000 0.000 0.000 0.456 +0.055 17 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.393 +0.031 17 0 20,344 0
29JUN26 4.50 C 0.000 0.000 0.000 0.340 +0.035 18 0 892 0
29JUN26 4.60 C 0.000 0.000 0.000 0.288 +0.041 18 0 287 0
29JUN26 4.70 C 0.240 0.240 0.240 0.245 +0.045 18 50 263 +50
29JUN26 4.80 C 0.000 0.000 0.000 0.206 +0.032 18 0 32 0
29JUN26 4.90 C 0.173 0.173 0.173 0.175 +0.043 18 20 969 +20
29JUN26 5.00 C 0.138 0.138 0.138 0.147 +0.041 19 40 1,848 +40
29JUN26 5.25 C 0.000 0.000 0.000 0.088 +0.028 19 0 7,515 0
29JUN26 5.50 C 0.000 0.000 0.000 0.050 +0.017 18 0 2,330 0
29JUN26 5.75 C 0.000 0.000 0.000 0.027 +0.010 18 0 20 0
29JUN26 6.00 C 0.000 0.000 0.000 0.014 +0.006 18 0 31 0
29JUN26 6.25 C 0.000 0.000 0.000 0.008 +0.004 19 0 16 0
29JUN26 6.50 C 0.000 0.000 0.000 0.004 +0.002 19 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.707 +0.046 37 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.609 +0.048 35 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.510 +0.051 33 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.407 +0.052 30 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.311 +0.057 28 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.180 +0.029 19 0 500 0
29SEP26 3.60 C 0.000 0.000 0.000 1.109 +0.061 23 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.007 +0.043 20 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.902 +0.058 17 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.811 +0.063 17 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.736 +0.064 17 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.665 +0.065 18 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.598 +0.065 18 0 1,618 0
29SEP26 4.30 C 0.000 0.000 0.000 0.535 +0.064 18 0 104 0
29SEP26 4.40 C 0.000 0.000 0.000 0.476 +0.062 18 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.422 +0.061 19 0 2,537 0
29SEP26 4.60 C 0.000 0.000 0.000 0.373 +0.059 19 0 270 0
29SEP26 4.70 C 0.278 0.278 0.278 0.327 +0.056 19 57 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.286 +0.055 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.248 +0.050 19 0 127 0
29SEP26 5.00 C 0.000 0.000 0.000 0.216 +0.048 19 0 270 0
29SEP26 5.25 C 0.138 0.138 0.138 0.148 +0.039 19 48 198 +48
29SEP26 5.50 C 0.000 0.000 0.000 0.104 +0.032 20 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 0.068 +0.024 20 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.044 +0.018 20 0 50 0
29SEP26 6.25 C 0.000 0.000 0.000 0.028 +0.013 20 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.017 +0.008 20 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.010 +0.005 19 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.006 +0.003 19 0 0 0
TOTAL CALL 6,128 419,272 +3,050
27NOV25 3.00 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
27NOV25 3.10 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
27NOV25 3.20 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
27NOV25 3.30 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
27NOV25 3.40 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
27NOV25 3.50 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
27NOV25 3.60 P 0.000 0.000 0.000 0.001 0.000 51 0 150 0
27NOV25 3.70 P 0.000 0.000 0.000 0.001 0.000 46 0 430 0
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 41 0 2,476 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 1,750 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 3,883 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 2,345 0
27NOV25 4.20 P 0.004 0.004 0.004 0.001 0.000 23 81 3,398 -81
27NOV25 4.30 P 0.005 0.005 0.005 0.001 0.000 18 30 6,363 0
27NOV25 4.40 P 0.009 0.010 0.009 0.003 -0.003 17 250 13,651 -250
27NOV25 4.50 P 0.018 0.018 0.014 0.011 -0.010 16 111 3,754 -27
27NOV25 4.60 P 0.042 0.044 0.031 0.033 -0.023 16 650 2,074 +212
27NOV25 4.70 P 0.093 0.093 0.076 0.076 -0.034 16 241 307 +241
27NOV25 4.80 P 0.000 0.000 0.000 0.149 -0.048 17 0 206 0
27NOV25 4.90 P 0.261 0.261 0.261 0.239 -0.060 20 5 5 +5
27NOV25 5.00 P 0.000 0.000 0.000 0.330 -0.060 0 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.586 -0.054 36 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.830 -0.060 0 0 50 0
27NOV25 5.75 P 0.000 0.000 0.000 1.086 -0.054 57 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 1.330 -0.060 0 0 0 0
27NOV25 6.25 P 0.000 0.000 0.000 1.580 -0.060 0 0 0 0
27NOV25 6.50 P 0.000 0.000 0.000 1.830 -0.060 0 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 2.080 -0.060 0 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 2.330 -0.060 0 0 0 0
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 66 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 62 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 59 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 55 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 51 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 48 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 45 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 41 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 38 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 35 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 32 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 29 0 2,921 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 2,495 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 18 0 3,872 0
30DEC25 4.00 P 0.010 0.011 0.009 0.002 -0.001 17 698 34,168 +698
30DEC25 4.10 P 0.013 0.013 0.013 0.005 -0.002 17 100 11,320 0
30DEC25 4.20 P 0.020 0.020 0.020 0.012 -0.004 17 210 8,752 -110
30DEC25 4.30 P 0.030 0.032 0.028 0.025 -0.009 17 1,037 6,932 +365
30DEC25 4.40 P 0.050 0.052 0.050 0.047 -0.014 17 140 13,311 0
30DEC25 4.50 P 0.086 0.092 0.080 0.079 -0.024 16 251 5,793 -125
30DEC25 4.60 P 0.132 0.145 0.125 0.127 -0.031 16 327 5,837 +176
30DEC25 4.70 P 0.206 0.212 0.206 0.194 -0.036 17 200 6,933 +200
30DEC25 4.80 P 0.000 0.000 0.000 0.269 -0.043 17 0 11,194 0
30DEC25 4.90 P 0.000 0.000 0.000 0.343 -0.051 12 0 2,305 0
30DEC25 5.00 P 0.000 0.000 0.000 0.448 -0.064 18 0 25 0
30DEC25 5.25 P 0.000 0.000 0.000 0.669 -0.057 0 0 40 0
30DEC25 5.50 P 0.000 0.000 0.000 0.910 -0.058 0 0 10 0
30DEC25 5.75 P 0.000 0.000 0.000 1.152 -0.058 0 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.394 -0.083 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.684 -0.010 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.891 -0.091 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.141 -0.062 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.394 -0.101 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.680 -0.009 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.891 -0.083 0 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 19 0 1,143 0
29JAN26 3.80 P 0.000 0.000 0.000 0.002 -0.001 18 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.004 -0.002 18 0 1,742 0
29JAN26 4.00 P 0.000 0.000 0.000 0.008 -0.003 18 0 1,233 0
29JAN26 4.10 P 0.023 0.024 0.023 0.016 -0.006 18 350 3,541 -200
29JAN26 4.20 P 0.000 0.000 0.000 0.029 -0.008 18 0 1,049 0
29JAN26 4.30 P 0.000 0.000 0.000 0.049 -0.013 18 0 2,371 0
29JAN26 4.40 P 0.000 0.000 0.000 0.073 -0.020 17 0 956 0
29JAN26 4.50 P 0.121 0.125 0.119 0.111 -0.025 17 1,530 1,475 +1,110
29JAN26 4.60 P 0.156 0.156 0.156 0.158 -0.032 17 100 330 +100
29JAN26 4.70 P 0.000 0.000 0.000 0.220 -0.037 17 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.292 -0.041 17 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.360 -0.048 15 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.448 -0.064 15 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.695 -0.032 20 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.942 -0.026 23 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.190 -0.034 26 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.420 -0.057 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.688 -0.009 31 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.919 -0.063 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.187 -0.045 38 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.433 -0.062 0 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.002 0.000 18 0 0 0
26FEB26 3.80 P 0.000 0.000 0.000 0.004 0.000 18 0 180 0
26FEB26 3.90 P 0.000 0.000 0.000 0.008 0.000 18 0 90 0
26FEB26 4.00 P 0.000 0.000 0.000 0.015 0.000 18 0 455 0
26FEB26 4.10 P 0.000 0.000 0.000 0.026 -0.001 18 0 210 0
26FEB26 4.20 P 0.000 0.000 0.000 0.043 -0.003 18 0 1,001 0
26FEB26 4.30 P 0.065 0.065 0.062 0.064 -0.008 18 300 680 +300
26FEB26 4.40 P 0.000 0.000 0.000 0.093 -0.014 17 0 492 0
26FEB26 4.50 P 0.133 0.133 0.133 0.131 -0.022 17 200 514 +200
26FEB26 4.60 P 0.000 0.000 0.000 0.178 -0.029 17 0 16 0
26FEB26 4.70 P 0.247 0.247 0.247 0.238 -0.035 17 10 10 +10
26FEB26 4.80 P 0.000 0.000 0.000 0.307 -0.041 17 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.372 -0.043 16 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.469 -0.043 18 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.701 -0.026 20 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.942 -0.026 21 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.214 -0.010 33 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.421 -0.056 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.689 -0.008 30 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.930 -0.052 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.187 -0.045 34 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.434 -0.061 0 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 29 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 27 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 25 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 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 0.000 19 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.003 0.000 19 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.005 -0.001 18 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.009 -0.002 18 0 4,247 0
30MAR26 3.90 P 0.000 0.000 0.000 0.016 -0.003 18 0 6,879 0
30MAR26 4.00 P 0.000 0.000 0.000 0.026 -0.004 18 0 7,021 0
30MAR26 4.10 P 0.000 0.000 0.000 0.041 -0.006 18 0 4,368 0
30MAR26 4.20 P 0.061 0.061 0.061 0.059 -0.011 18 40 4,766 0
30MAR26 4.30 P 0.000 0.000 0.000 0.083 -0.013 18 0 2,577 0
30MAR26 4.40 P 0.120 0.120 0.111 0.115 -0.016 18 26 6,565 +16
30MAR26 4.50 P 0.161 0.161 0.161 0.155 -0.030 18 10 10,872 -10
30MAR26 4.60 P 0.000 0.000 0.000 0.202 -0.026 17 0 7,904 0
30MAR26 4.70 P 0.000 0.000 0.000 0.259 -0.033 17 0 6,044 0
30MAR26 4.80 P 0.322 0.322 0.322 0.322 -0.040 17 20 1,060 +20
30MAR26 4.90 P 0.000 0.000 0.000 0.402 -0.027 18 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.481 -0.031 18 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.701 -0.030 18 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 0.948 -0.045 22 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.214 -0.025 30 0 30 0
30MAR26 6.00 P 0.000 0.000 0.000 1.436 -0.052 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.689 -0.049 28 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.933 -0.052 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.187 -0.045 33 0 30 0
30MAR26 7.00 P 0.000 0.000 0.000 2.434 -0.061 0 0 30 0
30MAR26 7.25 P 0.000 0.000 0.000 2.680 -0.054 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.902 -0.072 0 0 5 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.003 +0.001 19 0 260 0
29JUN26 3.40 P 0.000 0.000 0.000 0.004 0.000 18 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.007 +0.001 19 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.011 +0.001 18 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.017 +0.001 18 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.026 +0.001 18 0 1,439 0
29JUN26 3.90 P 0.000 0.000 0.000 0.038 +0.001 18 0 1,547 0
29JUN26 4.00 P 0.058 0.058 0.058 0.054 0.000 18 20 2,730 0
29JUN26 4.10 P 0.000 0.000 0.000 0.075 0.000 19 0 736 0
29JUN26 4.20 P 0.000 0.000 0.000 0.098 -0.005 18 0 25,611 0
29JUN26 4.30 P 0.000 0.000 0.000 0.126 -0.010 18 0 1,467 0
29JUN26 4.40 P 0.172 0.172 0.172 0.162 -0.014 18 10 834 -10
29JUN26 4.50 P 0.215 0.215 0.215 0.206 -0.016 18 10 83 -10
29JUN26 4.60 P 0.000 0.000 0.000 0.255 -0.021 18 0 190 0
29JUN26 4.70 P 0.000 0.000 0.000 0.310 -0.028 18 0 5 0
29JUN26 4.80 P 0.000 0.000 0.000 0.374 -0.024 19 0 20 0
29JUN26 4.90 P 0.000 0.000 0.000 0.447 -0.032 19 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.500 -0.033 17 0 0 0
29JUN26 5.25 P 0.000 0.000 0.000 0.726 -0.012 20 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 0.957 -0.046 21 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.214 -0.033 26 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.436 -0.052 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.689 -0.055 25 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.939 -0.046 28 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.187 -0.049 29 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.436 -0.059 31 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.680 -0.054 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.934 -0.040 33 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29SEP26 3.10 P 0.000 0.000 0.000 0.004 +0.001 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.006 +0.002 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.009 +0.003 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.013 +0.003 19 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.019 +0.004 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.028 +0.005 20 0 2,038 0
29SEP26 3.70 P 0.000 0.000 0.000 0.039 +0.006 20 0 532 0
29SEP26 3.80 P 0.000 0.000 0.000 0.053 +0.007 20 0 1,414 0
29SEP26 3.90 P 0.000 0.000 0.000 0.070 +0.008 20 0 789 0
29SEP26 4.00 P 0.000 0.000 0.000 0.091 +0.007 20 0 1,403 0
29SEP26 4.10 P 0.000 0.000 0.000 0.117 +0.007 20 0 2,106 0
29SEP26 4.20 P 0.000 0.000 0.000 0.146 +0.006 20 0 1,553 0
29SEP26 4.30 P 0.000 0.000 0.000 0.182 +0.006 20 0 83 0
29SEP26 4.40 P 0.000 0.000 0.000 0.221 +0.016 20 0 35 0
29SEP26 4.50 P 0.000 0.000 0.000 0.266 +0.002 20 0 3 0
29SEP26 4.60 P 0.000 0.000 0.000 0.317 -0.001 20 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.372 -0.005 20 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.433 -0.008 20 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.498 -0.014 20 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.569 -0.019 20 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.766 -0.033 21 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.988 -0.043 23 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.229 -0.029 25 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.472 -0.027 27 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.709 -0.049 28 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.950 -0.047 29 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.195 -0.041 30 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.442 -0.053 31 0 0 0
TOTAL PUT 6,957 318,879 +2,830
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.33
27NOV25 4.70 C 0.000 0.000 0.000 3.637 +0.026 0 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 3.537 +0.026 0 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 3.438 +0.040 83 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 3.342 +0.031 103 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 3.095 +0.046 100 0 0 0
27NOV25 5.50 C 0.000 0.000 0.000 2.834 +0.022 0 0 0 0
27NOV25 5.75 C 0.000 0.000 0.000 2.593 +0.044 77 0 0 0
27NOV25 6.00 C 0.000 0.000 0.000 2.339 +0.022 0 0 0 0
27NOV25 6.25 C 0.000 0.000 0.000 2.094 +0.033 62 0 10 0
27NOV25 6.50 C 0.000 0.000 0.000 1.845 +0.030 55 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 1.590 +0.027 0 0 172 0
27NOV25 7.00 C 0.000 0.000 0.000 1.347 +0.034 42 0 239 0
27NOV25 7.25 C 0.000 0.000 0.000 1.096 +0.044 33 0 4,967 0
27NOV25 7.50 C 0.000 0.000 0.000 0.842 +0.039 18 0 4,959 0
27NOV25 7.75 C 0.553 0.604 0.548 0.605 +0.044 24 67 4,430 -67
27NOV25 8.00 C 0.378 0.378 0.356 0.357 +0.024 16 99 6,580 -17
27NOV25 8.25 C 0.200 0.200 0.170 0.179 +0.010 18 143 12,720 -33
27NOV25 8.50 C 0.075 0.094 0.071 0.072 +0.003 19 554 7,623 +205
27NOV25 8.75 C 0.033 0.033 0.026 0.020 0.000 19 168 2,443 +88
27NOV25 9.00 C 0.000 0.000 0.000 0.004 -0.001 19 0 905 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 20 0 364 0
27NOV25 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 426 0
27NOV25 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 365 0
27NOV25 10.00 C 0.000 0.000 0.000 0.001 0.000 33 0 196 0
27NOV25 10.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV25 11.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV25 11.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27NOV25 12.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
27NOV25 12.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 4.235 +0.036 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 4.138 +0.039 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 4.036 -0.009 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.938 -0.033 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.834 +0.034 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.781 +0.026 117 0 30 0
30DEC25 4.70 C 0.000 0.000 0.000 3.639 +0.028 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 3.537 +0.025 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 3.444 +0.032 78 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 3.377 +0.065 101 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 3.095 -0.013 70 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.838 +0.026 0 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 2.605 +0.056 66 0 540 0
30DEC25 6.00 C 0.000 0.000 0.000 2.368 +0.012 66 0 5,869 0
30DEC25 6.25 C 0.000 0.000 0.000 2.141 +0.080 67 0 3,728 0
30DEC25 6.50 C 0.000 0.000 0.000 1.845 -0.011 37 0 3,003 0
30DEC25 6.75 C 0.000 0.000 0.000 1.590 +0.027 0 0 17,521 0
30DEC25 7.00 C 0.000 0.000 0.000 1.385 +0.072 45 0 9,376 0
30DEC25 7.25 C 0.000 0.000 0.000 1.097 +0.027 23 0 3,065 0
30DEC25 7.50 C 0.000 0.000 0.000 0.850 +0.038 20 0 4,691 0
30DEC25 7.75 C 0.560 0.595 0.560 0.605 +0.033 17 39 7,310 +30
30DEC25 8.00 C 0.374 0.394 0.374 0.388 +0.016 18 183 11,100 -55
30DEC25 8.25 C 0.253 0.253 0.230 0.230 +0.008 19 5 6,332 -1
30DEC25 8.50 C 0.150 0.150 0.128 0.128 +0.006 20 287 8,009 +2
30DEC25 8.75 C 0.069 0.073 0.069 0.061 +0.002 19 54 1,716 +40
30DEC25 9.00 C 0.042 0.042 0.039 0.027 0.000 19 210 2,374 +209
30DEC25 9.25 C 0.029 0.029 0.024 0.011 0.000 19 330 1,048 +10
30DEC25 9.50 C 0.000 0.000 0.000 0.005 0.000 20 0 1,172 0
30DEC25 9.75 C 0.000 0.000 0.000 0.002 0.000 20 0 387 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 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 29 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 33 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 3.639 +0.007 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.563 +0.051 85 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 3.449 +0.037 73 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 3.377 +0.065 84 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 3.155 +0.027 85 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.839 +0.027 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.605 +0.011 56 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 2.368 +0.012 56 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 2.141 +0.045 56 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.845 -0.013 32 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.594 -0.007 21 0 420 0
29JAN26 7.00 C 0.000 0.000 0.000 1.385 +0.057 37 0 1,470 0
29JAN26 7.25 C 0.000 0.000 0.000 1.097 +0.027 21 0 2,375 0
29JAN26 7.50 C 0.000 0.000 0.000 0.853 +0.036 19 0 4,810 0
29JAN26 7.75 C 0.000 0.000 0.000 0.650 +0.057 22 0 1,651 0
29JAN26 8.00 C 0.000 0.000 0.000 0.428 +0.017 19 0 1,075 0
29JAN26 8.25 C 0.282 0.282 0.282 0.287 +0.010 19 3 1,352 -3
29JAN26 8.50 C 0.194 0.194 0.190 0.192 +0.013 20 35 1,384 +35
29JAN26 8.75 C 0.000 0.000 0.000 0.122 +0.013 20 0 2,446 0
29JAN26 9.00 C 0.091 0.091 0.089 0.073 +0.008 20 33 7,802 +31
29JAN26 9.25 C 0.062 0.063 0.062 0.042 +0.006 20 1,380 9,174 +1,380
29JAN26 9.50 C 0.045 0.045 0.043 0.022 +0.003 20 780 1,934 +780
29JAN26 9.75 C 0.033 0.034 0.033 0.012 +0.002 20 120 290 +120
29JAN26 10.00 C 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.002 +0.001 21 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 3.449 +0.037 65 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.377 +0.060 74 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 3.155 +0.027 74 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.842 +0.030 43 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.605 +0.011 50 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.368 +0.012 49 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 2.141 +0.045 49 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.849 -0.009 33 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.594 -0.007 0 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 1.385 +0.057 33 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 1.098 +0.004 19 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.865 +0.032 20 0 192 0
26FEB26 7.75 C 0.000 0.000 0.000 0.650 +0.039 19 0 522 0
26FEB26 8.00 C 0.471 0.471 0.471 0.468 +0.015 19 1 73 +1
26FEB26 8.25 C 0.340 0.340 0.340 0.339 +0.011 20 30 173 0
26FEB26 8.50 C 0.000 0.000 0.000 0.242 +0.006 20 0 512 0
26FEB26 8.75 C 0.000 0.000 0.000 0.170 +0.007 20 0 456 0
26FEB26 9.00 C 0.135 0.135 0.128 0.112 +0.004 20 292 1,584 +20
26FEB26 9.25 C 0.000 0.000 0.000 0.071 +0.003 20 0 386 0
26FEB26 9.50 C 0.000 0.000 0.000 0.044 +0.002 20 0 202 0
26FEB26 9.75 C 0.000 0.000 0.000 0.026 0.000 20 0 30 0
26FEB26 10.00 C 0.000 0.000 0.000 0.015 0.000 20 0 100 0
26FEB26 10.50 C 0.000 0.000 0.000 0.005 0.000 20 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.002 0.000 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 4.438 +0.031 63 0 50 0
30MAR26 4.00 C 0.000 0.000 0.000 4.334 -0.027 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.235 +0.036 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 4.143 +0.044 69 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 4.042 -0.003 66 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.939 -0.032 53 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.839 -0.019 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.781 +0.026 76 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.639 -0.008 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.565 +0.004 67 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.449 +0.037 58 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.377 +0.025 66 0 10 0
30MAR26 5.25 C 0.000 0.000 0.000 3.155 +0.027 65 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.842 +0.030 40 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.605 +0.011 44 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.368 +0.012 43 0 180 0
30MAR26 6.25 C 0.000 0.000 0.000 2.141 +0.045 43 0 454 0
30MAR26 6.50 C 0.000 0.000 0.000 1.878 +0.020 36 0 415 0
30MAR26 6.75 C 0.000 0.000 0.000 1.642 +0.041 34 0 955 0
30MAR26 7.00 C 0.000 0.000 0.000 1.385 +0.057 28 0 20,122 0
30MAR26 7.25 C 0.000 0.000 0.000 1.141 +0.047 25 0 1,665 0
30MAR26 7.50 C 0.000 0.000 0.000 0.865 -0.020 18 0 5,325 0
30MAR26 7.75 C 0.000 0.000 0.000 0.720 +0.024 22 0 6,979 0
30MAR26 8.00 C 0.530 0.530 0.530 0.529 +0.015 20 25 7,970 0
30MAR26 8.25 C 0.000 0.000 0.000 0.405 +0.012 20 0 8,943 0
30MAR26 8.50 C 0.311 0.311 0.311 0.308 +0.010 20 10 14,454 +10
30MAR26 8.75 C 0.230 0.241 0.230 0.230 +0.010 21 196 1,817 +76
30MAR26 9.00 C 0.180 0.189 0.180 0.163 +0.006 21 172 2,208 +170
30MAR26 9.25 C 0.138 0.138 0.138 0.113 +0.004 21 4 1,442 0
30MAR26 9.50 C 0.110 0.110 0.098 0.077 +0.003 20 239 1,890 +147
30MAR26 9.75 C 0.000 0.000 0.000 0.051 +0.001 20 0 597 0
30MAR26 10.00 C 0.000 0.000 0.000 0.033 +0.001 20 0 110 0
30MAR26 10.50 C 0.000 0.000 0.000 0.013 0.000 20 0 60 0
30MAR26 11.00 C 0.000 0.000 0.000 0.005 0.000 20 0 40 0
30MAR26 11.50 C 0.000 0.000 0.000 0.002 0.000 21 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.781 +0.026 58 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.643 -0.004 45 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.565 +0.004 51 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.449 -0.015 45 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.377 +0.025 50 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.155 +0.027 49 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.845 +0.033 34 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.605 +0.011 33 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.368 +0.012 32 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 2.141 +0.027 31 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 1.878 +0.020 26 0 22 0
29JUN26 6.75 C 0.000 0.000 0.000 1.642 +0.027 24 0 183 0
29JUN26 7.00 C 0.000 0.000 0.000 1.391 +0.058 21 0 525 0
29JUN26 7.25 C 0.000 0.000 0.000 1.190 +0.004 21 0 146 0
29JUN26 7.50 C 0.000 0.000 0.000 0.998 +0.034 20 0 234 0
29JUN26 7.75 C 0.000 0.000 0.000 0.811 -0.024 19 0 113 0
29JUN26 8.00 C 0.000 0.000 0.000 0.669 +0.022 19 0 13,142 0
29JUN26 8.25 C 0.000 0.000 0.000 0.545 +0.019 19 0 2,051 0
29JUN26 8.50 C 0.000 0.000 0.000 0.438 +0.013 20 0 1,625 0
29JUN26 8.75 C 0.000 0.000 0.000 0.355 +0.012 20 0 1,684 0
29JUN26 9.00 C 0.291 0.291 0.291 0.287 +0.010 20 2 457 0
29JUN26 9.25 C 0.000 0.000 0.000 0.223 +0.009 20 0 124 0
29JUN26 9.50 C 0.000 0.000 0.000 0.172 +0.009 20 0 472 0
29JUN26 9.75 C 0.000 0.000 0.000 0.131 +0.007 20 0 151 0
29JUN26 10.00 C 0.125 0.125 0.125 0.098 +0.005 20 50 497 0
29JUN26 10.50 C 0.000 0.000 0.000 0.053 +0.003 20 0 90 0
29JUN26 11.00 C 0.000 0.000 0.000 0.028 +0.002 20 0 170 0
29JUN26 11.50 C 0.000 0.000 0.000 0.014 0.000 20 0 0 0
29JUN26 12.00 C 0.000 0.000 0.000 0.007 0.000 20 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.004 0.000 21 0 40 0
29JUN26 13.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.643 -0.004 37 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.593 +0.032 45 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.493 +0.029 43 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.385 +0.033 40 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.155 +0.027 39 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.893 +0.081 34 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.620 +0.026 28 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.368 +0.012 24 0 10 0
29SEP26 6.25 C 0.000 0.000 0.000 2.141 +0.027 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.878 +0.020 19 0 117 0
29SEP26 6.75 C 0.000 0.000 0.000 1.652 +0.037 18 0 5 0
29SEP26 7.00 C 0.000 0.000 0.000 1.463 +0.039 19 0 120 0
29SEP26 7.25 C 0.000 0.000 0.000 1.277 +0.029 19 0 109 0
29SEP26 7.50 C 0.000 0.000 0.000 1.145 +0.061 21 0 130 0
29SEP26 7.75 C 0.000 0.000 0.000 0.961 +0.027 20 0 615 0
29SEP26 8.00 C 0.728 0.728 0.728 0.825 +0.024 20 25 341 +25
29SEP26 8.25 C 0.000 0.000 0.000 0.702 +0.021 20 0 283 0
29SEP26 8.50 C 0.000 0.000 0.000 0.591 +0.018 21 0 426 0
29SEP26 8.75 C 0.000 0.000 0.000 0.497 +0.018 21 0 997 0
29SEP26 9.00 C 0.000 0.000 0.000 0.415 +0.015 21 0 214 0
29SEP26 9.25 C 0.000 0.000 0.000 0.342 +0.012 21 0 162 0
29SEP26 9.50 C 0.260 0.260 0.260 0.281 +0.012 21 26 617 +22
29SEP26 9.75 C 0.000 0.000 0.000 0.231 +0.010 21 0 200 0
29SEP26 10.00 C 0.000 0.000 0.000 0.190 +0.008 21 0 135 0
29SEP26 10.50 C 0.000 0.000 0.000 0.129 +0.006 21 0 120 0
29SEP26 11.00 C 0.000 0.000 0.000 0.083 +0.005 21 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.052 +0.003 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.032 +0.002 21 0 20 0
29SEP26 12.50 C 0.000 0.000 0.000 0.019 +0.001 21 0 0 0
TOTAL CALL 5,562 277,595 +3,225
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 73 0 100 0
27NOV25 5.75 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 0.001 0.000 59 0 1,160 0
27NOV25 6.25 P 0.000 0.000 0.000 0.001 0.000 52 0 1,237 0
27NOV25 6.50 P 0.000 0.000 0.000 0.001 0.000 45 0 1,678 0
27NOV25 6.75 P 0.000 0.000 0.000 0.001 0.000 39 0 1,858 0
27NOV25 7.00 P 0.000 0.000 0.000 0.001 0.000 33 0 6,910 0
27NOV25 7.25 P 0.000 0.000 0.000 0.001 0.000 27 0 8,318 0
27NOV25 7.50 P 0.008 0.008 0.005 0.001 -0.001 21 7 18,748 -2
27NOV25 7.75 P 0.009 0.010 0.008 0.004 -0.004 19 121 21,807 +21
27NOV25 8.00 P 0.032 0.034 0.028 0.025 -0.013 19 3,526 5,148 +2,305
27NOV25 8.25 P 0.100 0.108 0.093 0.094 -0.025 19 437 2,213 +323
27NOV25 8.50 P 0.242 0.245 0.242 0.235 -0.038 20 119 525 +119
27NOV25 8.75 P 0.000 0.000 0.000 0.437 -0.048 20 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 0.670 -0.040 0 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 0.920 -0.040 0 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 1.202 -0.008 48 0 0 0
27NOV25 9.75 P 0.000 0.000 0.000 1.420 -0.040 0 0 0 0
27NOV25 10.00 P 0.000 0.000 0.000 1.676 -0.034 48 0 0 0
27NOV25 10.50 P 0.000 0.000 0.000 2.175 -0.059 57 0 0 0
27NOV25 11.00 P 0.000 0.000 0.000 2.672 -0.100 63 0 0 0
27NOV25 11.50 P 0.000 0.000 0.000 3.172 -0.134 71 0 0 0
27NOV25 12.00 P 0.000 0.000 0.000 3.670 -0.063 0 0 0 0
27NOV25 12.50 P 0.000 0.000 0.000 4.201 -0.072 112 0 0 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 67 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 64 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 62 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 60 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 58 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 56 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 54 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 52 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 50 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 48 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 44 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 40 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 28 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2,487 0
30DEC25 6.75 P 0.005 0.005 0.005 0.001 -0.001 20 16 14,352 0
30DEC25 7.00 P 0.009 0.009 0.009 0.004 -0.001 20 47 18,442 -47
30DEC25 7.25 P 0.018 0.019 0.017 0.012 -0.003 19 114 6,421 -24
30DEC25 7.50 P 0.035 0.037 0.035 0.034 -0.006 19 1,360 9,269 +500
30DEC25 7.75 P 0.078 0.080 0.076 0.077 -0.014 19 142 8,066 -83
30DEC25 8.00 P 0.158 0.166 0.154 0.155 -0.022 19 672 12,271 +370
30DEC25 8.25 P 0.285 0.300 0.278 0.281 -0.030 19 315 1,887 +182
30DEC25 8.50 P 0.454 0.456 0.448 0.448 -0.032 19 187 472 -57
30DEC25 8.75 P 0.000 0.000 0.000 0.634 -0.028 18 0 180 0
30DEC25 9.00 P 0.000 0.000 0.000 0.873 -0.061 20 0 224 0
30DEC25 9.25 P 0.000 0.000 0.000 1.106 -0.073 19 0 30 0
30DEC25 9.50 P 0.000 0.000 0.000 1.351 +0.003 19 0 110 0
30DEC25 9.75 P 0.000 0.000 0.000 1.596 +0.007 0 0 30 0
30DEC25 10.00 P 0.000 0.000 0.000 1.841 -0.062 0 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.343 -0.086 0 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 2.890 -0.037 53 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.378 +0.072 56 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 3.817 +0.023 0 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.338 +0.022 0 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 4.836 -0.081 0 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 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 40 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 35 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 25 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.002 0.000 20 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.006 -0.001 20 0 820 0
29JAN26 7.00 P 0.000 0.000 0.000 0.016 -0.001 20 0 1,649 0
29JAN26 7.25 P 0.032 0.032 0.032 0.034 -0.004 20 300 4,525 +300
29JAN26 7.50 P 0.066 0.066 0.066 0.070 -0.005 20 2 2,009 0
29JAN26 7.75 P 0.000 0.000 0.000 0.130 -0.008 20 0 1,267 0
29JAN26 8.00 P 0.000 0.000 0.000 0.217 -0.014 20 0 1,769 0
29JAN26 8.25 P 0.347 0.347 0.336 0.343 -0.018 20 259 1,070 0
29JAN26 8.50 P 0.000 0.000 0.000 0.508 -0.024 20 0 523 0
29JAN26 8.75 P 0.000 0.000 0.000 0.692 -0.045 21 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.895 -0.060 20 0 30 0
29JAN26 9.25 P 0.000 0.000 0.000 1.124 -0.066 21 0 90 0
29JAN26 9.50 P 0.000 0.000 0.000 1.398 -0.039 28 0 30 0
29JAN26 9.75 P 0.000 0.000 0.000 1.596 -0.093 0 0 30 0
29JAN26 10.00 P 0.000 0.000 0.000 1.841 -0.062 0 0 60 0
29JAN26 10.50 P 0.000 0.000 0.000 2.343 -0.086 0 0 30 0
29JAN26 11.00 P 0.000 0.000 0.000 2.890 -0.037 44 0 60 0
29JAN26 11.50 P 0.000 0.000 0.000 3.378 +0.047 47 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 3.819 -0.047 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.338 -0.087 0 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 33 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 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 0.000 21 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.002 -0.001 20 0 200 0
26FEB26 6.50 P 0.000 0.000 0.000 0.005 -0.002 20 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 0.013 -0.002 20 0 190 0
26FEB26 7.00 P 0.000 0.000 0.000 0.029 -0.004 20 0 225 0
26FEB26 7.25 P 0.000 0.000 0.000 0.054 -0.008 20 0 395 0
26FEB26 7.50 P 0.000 0.000 0.000 0.098 -0.012 20 0 327 0
26FEB26 7.75 P 0.160 0.160 0.160 0.164 -0.016 20 155 716 -155
26FEB26 8.00 P 0.000 0.000 0.000 0.256 -0.021 19 0 283 0
26FEB26 8.25 P 0.379 0.379 0.379 0.384 -0.018 20 9 210 0
26FEB26 8.50 P 0.000 0.000 0.000 0.542 -0.022 20 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.717 -0.029 20 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.915 -0.064 20 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.132 -0.073 20 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.398 -0.039 25 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.603 -0.086 19 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 1.848 -0.055 17 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.343 -0.086 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 2.890 -0.059 39 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.378 +0.039 42 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 3.833 -0.033 0 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.338 -0.087 0 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 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 40 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 35 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 0.000 0.000 0.000 0.001 0.000 29 0 810 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 24 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.002 -0.001 20 0 21,518 0
30MAR26 6.25 P 0.000 0.000 0.000 0.005 -0.001 20 0 1,531 0
30MAR26 6.50 P 0.000 0.000 0.000 0.012 -0.002 20 0 34,693 0
30MAR26 6.75 P 0.034 0.034 0.034 0.025 -0.004 20 210 3,272 +210
30MAR26 7.00 P 0.052 0.053 0.052 0.048 -0.006 20 343 45,830 0
30MAR26 7.25 P 0.082 0.082 0.082 0.082 -0.007 20 14 6,789 0
30MAR26 7.50 P 0.125 0.132 0.125 0.134 -0.010 20 54 3,918 +38
30MAR26 7.75 P 0.000 0.000 0.000 0.205 -0.016 20 0 7,400 0
30MAR26 8.00 P 0.299 0.299 0.299 0.302 -0.018 20 15 8,520 0
30MAR26 8.25 P 0.424 0.426 0.424 0.426 -0.021 20 31 1,460 0
30MAR26 8.50 P 0.000 0.000 0.000 0.585 -0.019 21 0 221 0
30MAR26 8.75 P 0.000 0.000 0.000 0.751 -0.031 20 0 320 0
30MAR26 9.00 P 0.000 0.000 0.000 0.940 -0.066 20 0 70 0
30MAR26 9.25 P 0.000 0.000 0.000 1.154 -0.051 20 0 50 0
30MAR26 9.50 P 0.000 0.000 0.000 1.418 -0.019 25 0 0 0
30MAR26 9.75 P 1.652 1.652 1.652 1.603 -0.096 18 3 120 -3
30MAR26 10.00 P 0.000 0.000 0.000 1.848 -0.055 15 0 0 0
30MAR26 10.50 P 2.372 2.372 2.372 2.373 -0.084 29 3 150 -3
30MAR26 11.00 P 0.000 0.000 0.000 2.890 -0.059 36 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.378 -0.077 38 0 90 0
30MAR26 12.00 P 0.000 0.000 0.000 3.867 +0.001 40 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.338 -0.087 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.836 -0.081 0 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 24 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 0.000 21 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.002 -0.001 20 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.005 -0.001 20 0 300 0
29JUN26 6.00 P 0.000 0.000 0.000 0.010 -0.001 20 0 745 0
29JUN26 6.25 P 0.040 0.040 0.040 0.020 -0.002 20 5 16,673 -5
29JUN26 6.50 P 0.000 0.000 0.000 0.036 -0.003 20 0 2,525 0
29JUN26 6.75 P 0.000 0.000 0.000 0.061 -0.005 20 0 1,290 0
29JUN26 7.00 P 0.106 0.106 0.106 0.098 -0.006 20 20 5,888 0
29JUN26 7.25 P 0.000 0.000 0.000 0.149 -0.003 20 0 21,260 0
29JUN26 7.50 P 0.216 0.216 0.216 0.216 -0.004 20 4 1,730 -4
29JUN26 7.75 P 0.000 0.000 0.000 0.299 -0.009 20 0 797 0
29JUN26 8.00 P 0.000 0.000 0.000 0.404 -0.011 20 0 910 0
29JUN26 8.25 P 0.000 0.000 0.000 0.532 -0.014 21 0 2,177 0
29JUN26 8.50 P 0.000 0.000 0.000 0.680 -0.015 21 0 5 0
29JUN26 8.75 P 0.000 0.000 0.000 0.846 -0.018 21 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.008 +0.002 20 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.204 -0.060 21 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.418 -0.067 21 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.629 -0.089 20 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 1.866 -0.053 20 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.418 -0.039 29 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.894 -0.055 31 0 0 0
29JUN26 11.50 P 3.360 3.360 3.360 3.378 -0.077 32 3 0 -3
29JUN26 12.00 P 0.000 0.000 0.000 3.870 +0.004 34 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.405 -0.020 41 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.838 -0.079 0 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 0.000 21 0 6 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 0.000 22 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 0.000 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 -0.001 21 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.010 0.000 21 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.018 -0.001 21 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.031 -0.001 21 0 1,120 0
29SEP26 6.25 P 0.000 0.000 0.000 0.050 -0.002 21 0 826 0
29SEP26 6.50 P 0.000 0.000 0.000 0.077 -0.004 21 0 784 0
29SEP26 6.75 P 0.000 0.000 0.000 0.115 -0.005 21 0 710 0
29SEP26 7.00 P 0.177 0.177 0.177 0.164 -0.007 21 2 139 -2
29SEP26 7.25 P 0.250 0.250 0.250 0.227 -0.009 21 100 731 -100
29SEP26 7.50 P 0.000 0.000 0.000 0.303 -0.013 21 0 825 0
29SEP26 7.75 P 0.000 0.000 0.000 0.398 -0.013 22 0 397 0
29SEP26 8.00 P 0.000 0.000 0.000 0.509 -0.016 22 0 67 0
29SEP26 8.25 P 0.000 0.000 0.000 0.636 -0.019 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 0.778 -0.022 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 0.937 -0.024 22 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.113 -0.027 22 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.302 -0.030 23 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.506 -0.031 23 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.722 -0.034 24 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.949 -0.036 25 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.418 -0.050 26 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.894 -0.055 28 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.378 -0.077 29 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.870 -0.016 31 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.405 -0.020 37 0 0 0
TOTAL PUT 8,595 389,373 +3,880
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.49
27NOV25 4.00 C 0.000 0.000 0.000 2.496 +0.039 0 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 2.396 +0.039 0 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 2.297 +0.040 72 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 2.197 +0.001 66 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 2.090 +0.033 0 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.990 +0.033 0 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.891 +0.033 0 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.797 -0.002 0 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.691 +0.033 0 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.591 +0.033 0 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 1.491 +0.033 0 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 1.286 +0.077 75 0 453 0
27NOV25 5.50 C 0.000 0.000 0.000 0.999 +0.011 29 0 1,790 0
27NOV25 5.75 C 0.896 0.896 0.896 0.743 +0.031 0 1 4,098 0
27NOV25 6.00 C 0.491 0.491 0.491 0.503 +0.037 20 50 3,781 -40
27NOV25 6.25 C 0.270 0.273 0.250 0.273 +0.031 19 124 11,100 -118
27NOV25 6.50 C 0.100 0.110 0.097 0.108 +0.012 19 294 11,127 +54
27NOV25 6.75 C 0.036 0.036 0.030 0.031 +0.003 20 673 5,610 +650
27NOV25 7.00 C 0.012 0.013 0.012 0.006 +0.001 21 1,500 2,032 +607
27NOV25 7.25 C 0.004 0.004 0.004 0.001 0.000 22 336 368 +336
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 53 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
27NOV25 9.50 C 0.000 0.000 0.000 0.001 - 66 0 0 -
30DEC25 3.30 C 0.000 0.000 0.000 3.255 +0.097 145 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 3.149 +0.096 136 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.998 +0.004 74 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.954 +0.096 128 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.792 +0.033 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.692 +0.033 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.651 +0.092 112 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.557 +0.098 109 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.451 +0.091 103 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.348 +0.088 97 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.258 +0.062 96 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 2.154 +0.094 91 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 2.052 +0.092 86 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.957 +0.096 83 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.854 +0.055 78 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.752 +0.091 74 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.621 +0.060 58 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 1.546 +0.084 64 0 180 0
30DEC25 5.25 C 0.000 0.000 0.000 1.289 +0.077 53 0 1,053 0
30DEC25 5.50 C 0.986 0.986 0.986 1.010 +0.022 33 30 842 -30
30DEC25 5.75 C 0.000 0.000 0.000 0.753 +0.037 18 0 12,925 0
30DEC25 6.00 C 0.501 0.510 0.494 0.510 +0.038 18 76 2,443 +30
30DEC25 6.25 C 0.275 0.275 0.275 0.300 +0.025 19 50 17,795 0
30DEC25 6.50 C 0.153 0.153 0.142 0.155 +0.019 20 193 11,915 +192
30DEC25 6.75 C 0.071 0.071 0.071 0.073 +0.010 21 30 3,477 +30
30DEC25 7.00 C 0.037 0.037 0.036 0.029 +0.005 21 60 2,137 +60
30DEC25 7.25 C 0.021 0.021 0.021 0.011 +0.003 21 27 882 0
30DEC25 7.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 542 0
30DEC25 7.75 C 0.009 0.009 0.009 0.001 0.000 21 1 171 +1
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 29 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 39 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.557 +0.098 90 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.451 +0.091 84 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.348 +0.088 80 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.258 +0.062 79 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 2.154 +0.056 74 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 2.052 +0.067 70 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.957 +0.096 68 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.854 +0.055 64 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.752 +0.091 61 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.621 +0.060 49 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.546 +0.084 53 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.289 +0.077 44 0 241 0
29JAN26 5.50 C 0.000 0.000 0.000 1.010 +0.022 28 0 1,232 0
29JAN26 5.75 C 0.000 0.000 0.000 0.757 +0.021 20 0 2,015 0
29JAN26 6.00 C 0.520 0.520 0.520 0.520 +0.032 19 15 7,794 0
29JAN26 6.25 C 0.322 0.322 0.322 0.330 +0.023 19 10 2,601 0
29JAN26 6.50 C 0.186 0.199 0.186 0.205 +0.021 21 29 5,747 +29
29JAN26 6.75 C 0.114 0.123 0.114 0.118 +0.010 21 232 3,414 +202
29JAN26 7.00 C 0.074 0.075 0.072 0.062 +0.006 21 95 659 +73
29JAN26 7.25 C 0.000 0.000 0.000 0.031 +0.004 21 0 289 0
29JAN26 7.50 C 0.000 0.000 0.000 0.014 +0.001 20 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.003 0.000 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 0.015 0.015 0.015 0.001 0.000 23 1 1 +1
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
29JAN26 9.50 C 0.000 0.000 0.000 0.001 - 31 0 0 -
26FEB26 4.20 C 0.000 0.000 0.000 2.348 +0.088 70 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.258 +0.062 69 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.154 +0.056 65 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 2.052 +0.067 62 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.957 +0.096 60 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.854 +0.055 56 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.752 +0.091 53 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.628 +0.067 45 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.546 +0.084 46 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.289 +0.077 38 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 1.010 +0.022 25 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.783 +0.047 25 0 150 0
26FEB26 6.00 C 0.000 0.000 0.000 0.532 +0.035 18 0 360 0
26FEB26 6.25 C 0.360 0.360 0.360 0.360 +0.019 19 1 251 +1
26FEB26 6.50 C 0.226 0.232 0.226 0.235 +0.016 20 53 198 +49
26FEB26 6.75 C 0.151 0.151 0.151 0.150 +0.011 20 30 200 +30
26FEB26 7.00 C 0.092 0.092 0.092 0.088 +0.006 20 450 763 +450
26FEB26 7.25 C 0.000 0.000 0.000 0.048 +0.003 20 0 48 0
26FEB26 7.50 C 0.044 0.047 0.044 0.026 +0.002 20 3 68 +1
26FEB26 7.75 C 0.000 0.000 0.000 0.013 +0.001 20 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.002 0.000 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
26FEB26 9.50 C 0.000 0.000 0.000 0.001 - 26 0 0 -
30MAR26 3.30 C 0.000 0.000 0.000 3.255 +0.097 91 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.149 +0.091 86 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.998 +0.004 55 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.954 +0.096 81 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.798 +0.039 42 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.704 +0.045 57 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.651 +0.092 71 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.557 +0.098 69 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.451 +0.091 65 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.348 +0.088 61 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.258 +0.057 60 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.154 +0.056 57 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.052 +0.067 54 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.957 +0.096 52 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.854 +0.055 49 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.752 +0.091 46 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.628 +0.026 39 0 151 0
30MAR26 5.00 C 0.000 0.000 0.000 1.546 +0.044 40 0 320 0
30MAR26 5.25 C 0.000 0.000 0.000 1.289 +0.077 33 0 76 0
30MAR26 5.50 C 0.000 0.000 0.000 1.010 +0.022 22 0 4,654 0
30MAR26 5.75 C 0.000 0.000 0.000 0.783 +0.047 22 0 6,809 0
30MAR26 6.00 C 0.000 0.000 0.000 0.572 +0.044 20 0 11,044 0
30MAR26 6.25 C 0.000 0.000 0.000 0.406 +0.019 20 0 5,966 0
30MAR26 6.50 C 0.000 0.000 0.000 0.287 +0.022 20 0 4,480 0
30MAR26 6.75 C 0.195 0.195 0.195 0.196 +0.010 20 1 1,920 0
30MAR26 7.00 C 0.136 0.136 0.136 0.126 +0.007 20 5 871 0
30MAR26 7.25 C 0.000 0.000 0.000 0.079 +0.005 20 0 2,099 0
30MAR26 7.50 C 0.064 0.064 0.064 0.047 +0.003 20 30 489 +30
30MAR26 7.75 C 0.000 0.000 0.000 0.027 +0.002 20 0 347 0
30MAR26 8.00 C 0.000 0.000 0.000 0.015 +0.001 20 0 261 0
30MAR26 8.25 C 0.000 0.000 0.000 0.008 0.000 20 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.005 +0.001 20 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.003 +0.001 21 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 21 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 2.557 +0.082 52 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.451 +0.076 48 0 10 0
29JUN26 4.20 C 0.000 0.000 0.000 2.348 +0.088 46 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.258 +0.057 45 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.154 +0.056 42 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.052 +0.067 40 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.957 +0.083 39 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.854 +0.055 36 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.752 +0.072 34 0 12 0
29JUN26 4.90 C 0.000 0.000 0.000 1.628 +0.026 29 0 101 0
29JUN26 5.00 C 0.000 0.000 0.000 1.546 +0.044 29 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.289 +0.064 24 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.036 +0.048 19 0 1,429 0
29JUN26 5.75 C 0.000 0.000 0.000 0.876 +0.081 22 0 22,224 0
29JUN26 6.00 C 0.000 0.000 0.000 0.661 +0.028 19 0 2,637 0
29JUN26 6.25 C 0.000 0.000 0.000 0.518 +0.025 19 0 2,425 0
29JUN26 6.50 C 0.000 0.000 0.000 0.397 +0.022 20 0 1,726 0
29JUN26 6.75 C 0.000 0.000 0.000 0.300 +0.017 20 0 20,149 0
29JUN26 7.00 C 0.222 0.222 0.222 0.222 +0.008 20 4 935 +4
29JUN26 7.25 C 0.000 0.000 0.000 0.168 +0.012 21 0 296 0
29JUN26 7.50 C 0.000 0.000 0.000 0.119 +0.009 21 0 152 0
29JUN26 7.75 C 0.000 0.000 0.000 0.083 +0.007 20 0 210 0
29JUN26 8.00 C 0.000 0.000 0.000 0.057 +0.005 20 0 74 0
29JUN26 8.25 C 0.000 0.000 0.000 0.038 +0.004 20 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.025 +0.002 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.017 +0.002 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.011 +0.001 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.007 +0.001 20 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.557 +0.082 41 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.451 +0.076 38 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.348 +0.088 36 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.258 +0.057 35 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.154 +0.056 33 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.052 +0.067 31 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.957 +0.083 29 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.854 +0.055 27 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.752 +0.068 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.628 +0.026 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.546 +0.036 21 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.299 +0.034 18 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.110 +0.032 19 0 1,152 0
29SEP26 5.75 C 0.000 0.000 0.000 0.938 +0.030 20 0 1,494 0
29SEP26 6.00 C 0.720 0.720 0.720 0.782 +0.027 20 60 685 0
29SEP26 6.25 C 0.570 0.570 0.570 0.645 +0.025 21 50 16,157 +50
29SEP26 6.50 C 0.000 0.000 0.000 0.526 +0.022 21 0 1,034 0
29SEP26 6.75 C 0.000 0.000 0.000 0.423 +0.019 21 0 264 0
29SEP26 7.00 C 0.000 0.000 0.000 0.337 +0.016 21 0 374 0
29SEP26 7.25 C 0.000 0.000 0.000 0.265 +0.013 21 0 213 0
29SEP26 7.50 C 0.000 0.000 0.000 0.206 +0.010 21 0 77 0
29SEP26 7.75 C 0.000 0.000 0.000 0.160 +0.011 21 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.123 +0.008 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.099 +0.006 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.074 +0.005 22 0 30 0
29SEP26 8.75 C 0.000 0.000 0.000 0.056 +0.005 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.042 +0.003 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.030 +0.002 22 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.022 - 22 0 0 -
TOTAL CALL 4,514 234,689 +2,692
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 63 0 100 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 59 0 301 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 56 0 1,160 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 52 0 692 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 49 0 950 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 3,497 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 4,548 0
27NOV25 5.75 P 0.004 0.005 0.004 0.001 0.000 24 700 16,370 -260
27NOV25 6.00 P 0.007 0.009 0.007 0.004 -0.003 21 62 9,482 -61
27NOV25 6.25 P 0.029 0.036 0.029 0.028 -0.011 20 3,537 10,064 +2,532
27NOV25 6.50 P 0.127 0.130 0.116 0.116 -0.026 21 295 2,372 +126
27NOV25 6.75 P 0.300 0.300 0.294 0.291 -0.037 23 25 2,678 +3
27NOV25 7.00 P 0.000 0.000 0.000 0.526 -0.041 29 0 97 0
27NOV25 7.25 P 0.000 0.000 0.000 0.783 -0.017 41 0 699 0
27NOV25 7.50 P 0.000 0.000 0.000 1.017 -0.033 42 0 1,000 0
27NOV25 7.75 P 0.000 0.000 0.000 1.260 -0.079 0 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.517 -0.060 56 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 1.813 -0.015 87 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.016 -0.066 68 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.266 -0.093 74 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.516 -0.072 80 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 2.767 -0.075 86 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 3.016 - 91 0 0 -
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 65 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 62 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 60 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 57 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 54 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 52 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 2,311 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 21 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.005 -0.001 21 0 7,707 0
30DEC25 5.75 P 0.000 0.000 0.000 0.019 -0.004 20 0 17,531 0
30DEC25 6.00 P 0.055 0.057 0.051 0.058 -0.007 20 301 8,518 -11
30DEC25 6.25 P 0.133 0.144 0.125 0.136 -0.016 20 695 14,070 +284
30DEC25 6.50 P 0.282 0.282 0.272 0.278 -0.021 21 161 3,456 +100
30DEC25 6.75 P 0.462 0.471 0.462 0.451 -0.044 21 230 639 +230
30DEC25 7.00 P 0.000 0.000 0.000 0.685 -0.035 25 0 115 0
30DEC25 7.25 P 0.000 0.000 0.000 0.912 -0.053 25 0 60 0
30DEC25 7.50 P 0.000 0.000 0.000 1.156 -0.048 28 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.401 -0.073 30 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.602 -0.127 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.854 -0.113 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.144 -0.074 36 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.332 -0.158 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.642 -0.068 41 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.896 -0.065 49 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.142 -0.090 48 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 36 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 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 27 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 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 0.005 -0.001 21 0 1,319 0
29JAN26 5.50 P 0.000 0.000 0.000 0.016 -0.003 21 0 3,739 0
29JAN26 5.75 P 0.000 0.000 0.000 0.041 -0.006 20 0 6,681 0
29JAN26 6.00 P 0.093 0.093 0.093 0.092 -0.012 20 109 1,773 +9
29JAN26 6.25 P 0.179 0.181 0.168 0.178 -0.021 20 34 520 +13
29JAN26 6.50 P 0.321 0.321 0.321 0.312 -0.029 20 30 612 0
29JAN26 6.75 P 0.000 0.000 0.000 0.489 -0.039 21 0 240 0
29JAN26 7.00 P 0.000 0.000 0.000 0.697 -0.043 22 0 240 0
29JAN26 7.25 P 0.000 0.000 0.000 0.928 -0.046 24 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.156 -0.065 24 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.409 -0.065 28 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.678 -0.051 37 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 1.900 -0.067 32 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.148 -0.071 34 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.461 -0.029 54 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.645 -0.065 38 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.896 -0.068 42 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.144 - 43 0 0 -
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 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 26 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 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 22 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.003 -0.001 20 0 200 0
26FEB26 5.25 P 0.000 0.000 0.000 0.009 -0.002 20 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.025 -0.004 20 0 480 0
26FEB26 5.75 P 0.000 0.000 0.000 0.058 -0.007 20 0 45 0
26FEB26 6.00 P 0.000 0.000 0.000 0.112 -0.014 19 0 401 0
26FEB26 6.25 P 0.214 0.214 0.210 0.206 -0.020 20 245 972 +245
26FEB26 6.50 P 0.348 0.348 0.342 0.341 -0.029 20 251 844 +180
26FEB26 6.75 P 0.000 0.000 0.000 0.513 -0.033 21 0 390 0
26FEB26 7.00 P 0.000 0.000 0.000 0.697 -0.055 20 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 0.928 -0.053 22 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.184 -0.040 27 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.417 -0.057 27 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.678 -0.051 33 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.905 -0.083 31 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.200 -0.019 43 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.461 -0.029 47 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.691 -0.042 47 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.945 -0.019 51 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.144 - 39 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 36 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 33 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 30 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 27 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 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 23 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.002 0.000 21 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.003 -0.001 21 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.004 -0.001 20 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.007 -0.001 20 0 3,972 0
30MAR26 5.25 P 0.000 0.000 0.000 0.017 -0.003 20 0 2,508 0
30MAR26 5.50 P 0.000 0.000 0.000 0.040 -0.006 20 0 34,224 0
30MAR26 5.75 P 0.000 0.000 0.000 0.081 -0.008 20 0 12,576 0
30MAR26 6.00 P 0.000 0.000 0.000 0.144 -0.012 20 0 7,176 0
30MAR26 6.25 P 0.000 0.000 0.000 0.235 -0.024 20 0 1,111 0
30MAR26 6.50 P 0.382 0.383 0.382 0.370 -0.035 20 14 472 0
30MAR26 6.75 P 0.000 0.000 0.000 0.542 -0.031 21 0 350 0
30MAR26 7.00 P 0.000 0.000 0.000 0.731 -0.021 21 0 10 0
30MAR26 7.25 P 0.000 0.000 0.000 0.950 -0.043 22 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.184 -0.040 24 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.438 -0.036 28 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.678 -0.051 30 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.910 -0.078 29 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.204 -0.015 39 0 60 0
30MAR26 8.75 P 0.000 0.000 0.000 2.461 -0.029 43 0 30 0
30MAR26 9.00 P 0.000 0.000 0.000 2.691 -0.042 43 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.945 -0.021 46 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.144 -0.088 36 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 0.000 20 0 550 0
29JUN26 4.30 P 0.000 0.000 0.000 0.002 0.000 21 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.003 0.000 21 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.005 0.000 21 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.007 0.000 21 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.009 -0.001 20 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.013 -0.001 20 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.017 -0.002 20 0 339 0
29JUN26 5.00 P 0.037 0.037 0.037 0.024 -0.001 21 595 1,570 -355
29JUN26 5.25 P 0.058 0.058 0.058 0.047 -0.003 20 100 1,377 -100
29JUN26 5.50 P 0.000 0.000 0.000 0.085 -0.005 20 0 2,625 0
29JUN26 5.75 P 0.000 0.000 0.000 0.138 -0.009 20 0 23,388 0
29JUN26 6.00 P 0.000 0.000 0.000 0.213 -0.009 20 0 1,985 0
29JUN26 6.25 P 0.000 0.000 0.000 0.316 -0.024 20 0 970 0
29JUN26 6.50 P 0.000 0.000 0.000 0.450 -0.023 21 0 272 0
29JUN26 6.75 P 0.000 0.000 0.000 0.606 -0.029 21 0 80 0
29JUN26 7.00 P 0.000 0.000 0.000 0.790 -0.029 22 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 0.989 -0.037 22 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.205 -0.045 23 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.438 -0.036 24 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.696 -0.033 27 0 103 0
29JUN26 8.25 P 0.000 0.000 0.000 1.910 -0.078 25 0 30 0
29JUN26 8.50 P 0.000 0.000 0.000 2.204 -0.015 33 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.461 -0.029 36 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.691 -0.042 36 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.945 -0.021 38 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.151 -0.081 34 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 -0.001 22 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.005 0.000 22 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.006 -0.001 22 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.009 0.000 22 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.012 -0.001 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.016 -0.001 22 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.021 -0.001 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.027 -0.002 22 0 15 0
29SEP26 4.80 P 0.000 0.000 0.000 0.035 -0.002 22 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.044 -0.002 22 0 440 0
29SEP26 5.00 P 0.000 0.000 0.000 0.055 -0.003 22 0 444 0
29SEP26 5.25 P 0.000 0.000 0.000 0.092 -0.005 22 0 872 0
29SEP26 5.50 P 0.000 0.000 0.000 0.143 -0.007 22 0 20,486 0
29SEP26 5.75 P 0.000 0.000 0.000 0.212 -0.010 22 0 48 0
29SEP26 6.00 P 0.315 0.315 0.315 0.301 -0.012 22 10 10 +10
29SEP26 6.25 P 0.000 0.000 0.000 0.410 -0.016 22 0 400 0
29SEP26 6.50 P 0.000 0.000 0.000 0.541 -0.018 22 0 400 0
29SEP26 6.75 P 0.000 0.000 0.000 0.692 -0.022 22 0 7 0
29SEP26 7.00 P 0.000 0.000 0.000 0.862 -0.026 23 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.052 -0.029 23 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.257 -0.033 24 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.479 -0.035 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.714 -0.037 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.957 -0.039 28 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.204 -0.043 30 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.461 -0.041 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.691 -0.042 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.945 -0.037 35 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.156 - 32 0 0 -
TOTAL PUT 7,394 293,307 +2,945
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.71
27NOV25 4.20 C 0.000 0.000 0.000 1.517 +0.030 53 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.410 +0.023 0 0 15 0
27NOV25 4.40 C 0.000 0.000 0.000 1.317 +0.030 41 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.217 +0.030 28 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.117 +0.029 0 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.017 +0.029 0 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 0.917 +0.029 0 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 0.818 +0.029 27 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 0.718 +0.028 23 0 20 0
27NOV25 5.25 C 0.000 0.000 0.000 0.462 +0.020 0 0 152 0
27NOV25 5.50 C 0.000 0.000 0.000 0.246 +0.006 21 0 364 0
27NOV25 5.75 C 0.000 0.000 0.000 0.097 -0.006 23 0 543 0
27NOV25 6.00 C 0.000 0.000 0.000 0.027 -0.006 24 0 248 0
27NOV25 6.25 C 0.000 0.000 0.000 0.005 -0.004 24 0 121 0
27NOV25 6.50 C 0.000 0.000 0.000 0.001 -0.001 25 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 44 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 55 0 0 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.220 +0.025 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.137 +0.042 72 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.045 +0.049 74 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.921 +0.025 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.846 +0.049 67 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.729 +0.032 46 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.646 +0.048 59 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.547 +0.049 56 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.447 +0.049 52 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.318 +0.019 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.217 +0.018 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.151 +0.051 43 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.038 +0.037 33 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.917 +0.015 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.831 +0.027 19 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.726 +0.026 0 0 133 0
30DEC25 5.25 C 0.000 0.000 0.000 0.498 +0.024 20 0 143 0
30DEC25 5.50 C 0.000 0.000 0.000 0.305 +0.018 21 0 636 0
30DEC25 5.75 C 0.164 0.164 0.164 0.171 +0.014 23 1 208 +1
30DEC25 6.00 C 0.083 0.083 0.083 0.078 +0.007 22 4 53 +4
30DEC25 6.25 C 0.000 0.000 0.000 0.031 +0.004 22 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.010 +0.001 22 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.003 0.000 22 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 26 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 1.547 +0.049 48 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.447 +0.049 45 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.345 +0.046 41 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.217 +0.017 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.151 +0.050 38 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.038 +0.036 29 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.919 +0.014 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.831 +0.022 17 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.726 +0.026 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.518 +0.031 22 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.340 +0.019 23 0 94 0
29JAN26 5.75 C 0.000 0.000 0.000 0.206 +0.013 23 0 70 0
29JAN26 6.00 C 0.000 0.000 0.000 0.117 +0.006 23 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.060 +0.002 23 0 30 0
29JAN26 6.50 C 0.000 0.000 0.000 0.029 +0.001 23 0 35 0
29JAN26 6.75 C 0.000 0.000 0.000 0.013 0.000 23 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.006 0.000 23 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 1.447 +0.036 41 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.345 +0.046 37 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.236 +0.036 30 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.151 +0.050 34 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.047 +0.030 30 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.951 +0.030 28 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.831 +0.022 16 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.736 +0.034 18 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.533 +0.035 22 0 60 0
26FEB26 5.50 C 0.000 0.000 0.000 0.364 +0.029 22 0 62 0
26FEB26 5.75 C 0.000 0.000 0.000 0.237 +0.014 23 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.146 +0.008 23 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.085 +0.005 23 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.047 +0.003 23 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.025 +0.002 22 0 30 0
26FEB26 7.00 C 0.000 0.000 0.000 0.013 +0.001 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.006 0.000 22 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 2.137 +0.042 51 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.045 +0.049 52 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.925 +0.029 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.846 +0.049 47 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.729 +0.032 35 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.646 +0.048 41 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.547 +0.049 39 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.447 +0.036 37 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.345 +0.046 33 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.236 +0.036 28 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.151 +0.050 30 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.047 +0.030 27 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.951 +0.030 26 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.851 +0.039 23 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.741 +0.016 18 0 7 0
30MAR26 5.25 C 0.000 0.000 0.000 0.551 -0.006 21 0 2 0
30MAR26 5.50 C 0.000 0.000 0.000 0.397 +0.024 22 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.276 +0.020 23 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.187 +0.007 23 0 3 0
30MAR26 6.25 C 0.141 0.141 0.141 0.129 +0.014 23 17 17 +15
30MAR26 6.50 C 0.000 0.000 0.000 0.082 +0.010 23 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.051 +0.009 23 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.030 +0.006 23 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.017 +0.003 23 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.010 +0.002 23 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.729 +0.032 27 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.646 +0.048 32 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.547 +0.047 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.447 +0.036 28 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.345 +0.046 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.236 +0.035 21 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.151 +0.038 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.047 +0.021 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.959 +0.015 20 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.881 +0.016 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.808 +0.017 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.646 +0.024 22 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.507 +0.025 22 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.389 +0.023 23 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.293 +0.019 23 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.221 +0.007 23 0 3 0
29JUN26 6.50 C 0.000 0.000 0.000 0.164 +0.010 23 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.120 +0.011 24 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.085 +0.009 24 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.059 +0.007 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.041 +0.006 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.027 +0.004 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.018 +0.003 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.547 +0.047 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.447 +0.036 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.345 +0.034 19 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.261 +0.029 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.184 +0.030 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.109 +0.029 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.037 +0.029 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.968 +0.029 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.902 +0.029 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.748 +0.028 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.613 +0.026 23 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.497 +0.025 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.399 +0.023 23 0 1 0
29SEP26 6.25 C 0.000 0.000 0.000 0.316 +0.020 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.248 +0.017 23 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.192 +0.014 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.147 +0.007 24 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.114 +0.009 24 0 0 0
29SEP26 7.50 C 0.105 0.105 0.104 0.092 +0.010 24 20 20 +20
29SEP26 7.75 C 0.000 0.000 0.000 0.069 +0.008 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.051 +0.006 24 0 0 0
TOTAL CALL 42 4,644 +40
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 2 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 135 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 -0.001 27 0 93 0
27NOV25 5.25 P 0.000 0.000 0.000 0.005 -0.007 23 0 263 0
27NOV25 5.50 P 0.035 0.035 0.035 0.034 -0.023 23 30 361 0
27NOV25 5.75 P 0.000 0.000 0.000 0.135 -0.027 24 0 581 0
27NOV25 6.00 P 0.000 0.000 0.000 0.319 -0.038 26 0 316 0
27NOV25 6.25 P 0.000 0.000 0.000 0.554 -0.036 33 0 30 0
27NOV25 6.50 P 0.000 0.000 0.000 0.813 -0.026 48 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 1.056 -0.030 54 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 1.305 -0.029 62 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 1.555 -0.029 70 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.805 -0.031 78 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 2.055 -0.031 85 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 2.305 -0.031 92 0 0 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 49 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 43 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 38 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 33 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 31 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 26 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.002 0.000 24 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.003 0.000 23 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.005 -0.001 22 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.010 -0.001 22 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.017 -0.003 22 0 139 0
30DEC25 5.25 P 0.000 0.000 0.000 0.055 -0.004 22 0 122 0
30DEC25 5.50 P 0.000 0.000 0.000 0.130 -0.013 21 0 306 0
30DEC25 5.75 P 0.000 0.000 0.000 0.259 -0.018 21 0 61 0
30DEC25 6.00 P 0.000 0.000 0.000 0.442 -0.026 21 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.667 -0.015 23 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.900 -0.041 23 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.117 -0.060 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.373 -0.016 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.622 -0.032 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.881 -0.036 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.100 -0.066 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.348 -0.068 0 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 0.001 -0.001 23 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.007 -0.002 23 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.012 -0.003 23 0 36 0
29JAN26 4.80 P 0.000 0.000 0.000 0.019 -0.004 23 0 16 0
29JAN26 4.90 P 0.000 0.000 0.000 0.029 -0.005 23 0 42 0
29JAN26 5.00 P 0.000 0.000 0.000 0.042 -0.006 23 0 30 0
29JAN26 5.25 P 0.000 0.000 0.000 0.093 -0.013 23 0 85 0
29JAN26 5.50 P 0.000 0.000 0.000 0.181 -0.016 22 0 36 0
29JAN26 5.75 P 0.000 0.000 0.000 0.316 -0.025 23 0 32 0
29JAN26 6.00 P 0.000 0.000 0.000 0.497 -0.032 24 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 0.711 -0.028 26 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 0.940 -0.030 28 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.173 -0.032 30 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.411 -0.048 31 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.655 -0.047 33 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.908 -0.032 38 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.116 -0.082 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.395 -0.054 39 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.008 -0.002 22 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.013 -0.002 22 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.020 -0.003 22 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.030 -0.003 23 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.043 -0.004 23 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.057 -0.008 22 0 100 0
26FEB26 5.25 P 0.000 0.000 0.000 0.115 -0.009 22 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.206 -0.015 22 0 89 0
26FEB26 5.75 P 0.000 0.000 0.000 0.339 -0.021 22 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.514 -0.033 23 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.723 -0.016 24 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 0.941 -0.029 25 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.186 -0.019 29 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.411 -0.048 28 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.655 -0.047 30 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.908 -0.032 34 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.127 -0.071 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.403 -0.046 39 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 26 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 23 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 0.000 23 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.005 0.000 23 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.008 0.000 23 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.013 0.000 23 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.019 0.000 23 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.027 0.000 23 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.038 +0.001 23 0 3 0
30MAR26 4.80 P 0.000 0.000 0.000 0.051 0.000 23 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.069 +0.001 23 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.085 -0.005 23 0 170 0
30MAR26 5.25 P 0.000 0.000 0.000 0.152 -0.007 23 0 69 0
30MAR26 5.50 P 0.000 0.000 0.000 0.247 -0.018 23 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.396 -0.008 24 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.537 -0.010 22 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 0.737 -0.002 24 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 0.948 -0.022 24 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.186 -0.019 26 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.411 -0.048 25 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.655 -0.047 27 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.908 -0.032 31 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.127 -0.071 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.411 -0.038 37 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.010 0.000 23 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.015 +0.001 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.020 0.000 23 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.027 0.000 23 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.036 0.000 23 0 0 0
29JUN26 4.50 P 0.000 0.000 0.000 0.049 0.000 23 0 3 0
29JUN26 4.60 P 0.000 0.000 0.000 0.063 +0.001 24 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.080 0.000 24 0 21 0
29JUN26 4.80 P 0.000 0.000 0.000 0.099 0.000 24 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.123 0.000 24 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.149 -0.001 24 0 80 0
29JUN26 5.25 P 0.000 0.000 0.000 0.232 +0.005 24 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.327 -0.017 23 0 7 0
29JUN26 5.75 P 0.000 0.000 0.000 0.473 -0.007 24 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.630 -0.012 24 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 0.811 -0.015 25 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.012 -0.019 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.190 -0.017 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.411 -0.048 22 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.688 -0.030 28 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.926 -0.032 29 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.169 -0.029 31 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.417 -0.034 33 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.044 +0.001 24 0 14 0
29SEP26 4.30 P 0.000 0.000 0.000 0.056 +0.001 24 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.069 +0.001 24 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.085 +0.001 24 0 0 0
29SEP26 4.60 P 0.000 0.000 0.000 0.104 +0.001 24 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.125 0.000 24 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.149 0.000 24 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.176 0.000 24 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.207 0.000 24 0 4 0
29SEP26 5.25 P 0.000 0.000 0.000 0.297 -0.002 24 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.409 -0.003 24 0 0 0
29SEP26 5.75 P 0.000 0.000 0.000 0.542 -0.005 25 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.696 -0.008 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.869 -0.012 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.060 -0.015 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.267 -0.019 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.488 -0.022 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.721 -0.024 29 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.960 -0.026 30 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.202 -0.020 32 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.426 -0.029 31 0 0 0
TOTAL PUT 30 4,122 0
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.87
30DEC25 5.50 C 0.000 0.000 0.000 6.395 -0.080 0 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.895 +0.025 0 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.401 -0.089 47 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.900 -0.085 0 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.410 -0.090 51 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.920 -0.075 51 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 3.410 -0.073 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.910 +0.020 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.405 -0.053 0 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.935 +0.035 27 0 15 0
30DEC25 10.50 C 0.000 0.000 0.000 1.460 +0.045 25 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 1.020 +0.076 24 0 62 0
30DEC25 11.50 C 0.550 0.550 0.550 0.630 +0.043 22 24 207 +24
30DEC25 12.00 C 0.000 0.000 0.000 0.323 0.000 20 0 229 0
30DEC25 12.50 C 0.000 0.000 0.000 0.162 -0.004 21 0 167 0
30DEC25 13.00 C 0.000 0.000 0.000 0.066 -0.004 21 0 108 0
30DEC25 13.50 C 0.060 0.060 0.060 0.024 -0.002 21 42 102 +42
30DEC25 14.00 C 0.000 0.000 0.000 0.008 -0.001 21 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.002 -0.001 21 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 31 0 0 0
TOTAL CALL 66 991 +66
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 57 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 33 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 28 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 23 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.003 -0.002 20 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.019 -0.005 21 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.066 -0.013 20 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.183 -0.022 20 0 49 0
30DEC25 12.00 P 0.478 0.478 0.478 0.424 -0.030 21 20 83 -20
30DEC25 12.50 P 0.000 0.000 0.000 0.763 -0.034 22 0 18 0
30DEC25 13.00 P 0.000 0.000 0.000 1.191 -0.034 24 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 1.679 -0.032 30 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.170 -0.030 34 0 15 0
30DEC25 14.50 P 0.000 0.000 0.000 2.680 -0.005 41 0 15 0
30DEC25 15.00 P 0.000 0.000 0.000 3.130 -0.055 0 0 14 0
30DEC25 15.50 P 0.000 0.000 0.000 3.650 -0.035 45 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.150 -0.035 49 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.650 -0.035 53 0 0 0
TOTAL PUT 20 503 -20
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 ($0.001) CLOSING PRICE HK$ 11.87
27NOV25 8.25 C 0.000 0.000 0.000 3.672 +0.066 102 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 3.434 +0.080 101 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 3.194 +0.087 97 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 2.933 +0.078 86 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 2.692 +0.015 82 0 0 0
27NOV25 9.50 C 0.000 0.000 0.000 2.443 +0.017 75 0 0 0
27NOV25 9.75 C 0.000 0.000 0.000 2.195 +0.031 68 0 15 0
27NOV25 10.00 C 0.000 0.000 0.000 1.915 +0.003 52 0 10 0
27NOV25 10.50 C 0.000 0.000 0.000 1.387 -0.012 22 0 60 0
27NOV25 11.00 C 0.000 0.000 0.000 0.879 -0.015 0 0 226 0
27NOV25 11.50 C 0.372 0.378 0.372 0.433 +0.011 17 85 1,090 0
27NOV25 12.00 C 0.103 0.138 0.101 0.142 -0.004 19 213 1,538 +14
27NOV25 12.50 C 0.000 0.000 0.000 0.029 -0.004 20 0 1,062 0
27NOV25 13.00 C 0.000 0.000 0.000 0.003 -0.002 19 0 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 29 0 173 0
27NOV25 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 60 0
27NOV25 15.00 C 0.000 0.000 0.000 0.001 0.000 40 0 541 0
27NOV25 15.50 C 0.000 0.000 0.000 0.001 0.000 45 0 820 0
27NOV25 16.00 C 0.000 0.000 0.000 0.001 0.000 50 0 249 0
27NOV25 16.50 C 0.000 0.000 0.000 0.001 0.000 54 0 721 0
30DEC25 7.75 C 0.000 0.000 0.000 4.157 -0.027 35 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.908 +0.045 0 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.672 -0.052 48 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.434 -0.004 50 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.194 -0.001 49 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.933 -0.012 41 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.692 -0.006 40 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.475 +0.049 43 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.195 -0.008 33 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.979 +0.030 36 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.438 -0.012 21 0 288 0
30DEC25 11.00 C 0.000 0.000 0.000 0.969 +0.006 18 0 762 0
30DEC25 11.50 C 0.562 0.562 0.562 0.594 +0.023 19 15 2,645 0
30DEC25 12.00 C 0.291 0.310 0.291 0.326 +0.016 20 30 2,906 +20
30DEC25 12.50 C 0.161 0.181 0.152 0.163 +0.012 21 890 1,644 +740
30DEC25 13.00 C 0.090 0.102 0.090 0.067 +0.007 21 288 5,284 +210
30DEC25 13.50 C 0.060 0.060 0.060 0.024 +0.003 21 100 396 +100
30DEC25 14.00 C 0.000 0.000 0.000 0.008 +0.001 21 0 397 0
30DEC25 14.50 C 0.000 0.000 0.000 0.002 0.000 21 0 191 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 22 0 95 0
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 31 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 3.672 -0.052 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.496 +0.058 48 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.194 -0.027 30 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.933 -0.012 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.693 -0.039 22 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.475 +0.049 30 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.206 -0.028 22 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.979 -0.014 24 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.518 -0.011 23 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 1.073 +0.026 20 0 45 0
29JAN26 11.50 C 0.704 0.705 0.704 0.729 +0.021 21 45 95 -5
29JAN26 12.00 C 0.422 0.443 0.422 0.475 +0.025 22 18 714 +5
29JAN26 12.50 C 0.300 0.300 0.300 0.295 +0.013 23 10 713 0
29JAN26 13.00 C 0.170 0.184 0.170 0.164 +0.009 22 87 936 -47
29JAN26 13.50 C 0.124 0.131 0.124 0.085 +0.005 22 65 596 +65
29JAN26 14.00 C 0.000 0.000 0.000 0.041 +0.003 22 0 264 0
29JAN26 14.50 C 0.000 0.000 0.000 0.019 +0.002 22 0 380 0
29JAN26 15.00 C 0.000 0.000 0.000 0.008 0.000 22 0 5 0
29JAN26 15.50 C 0.000 0.000 0.000 0.004 +0.001 23 0 10 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 - 24 0 0 -
26FEB26 8.25 C 0.000 0.000 0.000 3.716 -0.008 32 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.496 +0.058 37 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.194 -0.027 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.947 0.000 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.712 -0.020 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.510 +0.038 27 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.206 -0.028 0 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 2.048 -0.004 26 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.589 +0.009 23 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.164 -0.043 21 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 0.844 +0.026 22 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.596 +0.019 23 0 0 0
26FEB26 12.50 C 0.400 0.400 0.400 0.412 +0.020 24 4 105 +4
26FEB26 13.00 C 0.000 0.000 0.000 0.262 +0.016 24 0 200 0
26FEB26 13.50 C 0.000 0.000 0.000 0.160 +0.012 23 0 15 0
26FEB26 14.00 C 0.135 0.135 0.135 0.093 +0.008 23 15 22 +15
26FEB26 14.50 C 0.000 0.000 0.000 0.053 +0.006 23 0 0 0
26FEB26 15.00 C 0.084 0.099 0.081 0.029 +0.004 23 770 770 +756
26FEB26 15.50 C 0.069 0.078 0.069 0.015 +0.002 23 155 155 +155
26FEB26 16.00 C 0.000 0.000 0.000 0.008 +0.002 23 0 0 0
26FEB26 16.50 C 0.000 0.000 0.000 0.004 - 23 0 0 -
30MAR26 7.75 C 0.000 0.000 0.000 4.232 +0.024 31 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.992 +0.055 32 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.736 +0.012 26 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.519 +0.068 32 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.256 +0.035 27 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.020 +0.039 27 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.774 +0.020 25 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.558 +0.048 26 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.312 +0.027 24 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.098 +0.032 25 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.677 +0.027 24 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.352 +0.037 26 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 1.025 +0.016 25 0 175 0
30MAR26 12.00 C 0.000 0.000 0.000 0.734 +0.017 24 0 1,433 0
30MAR26 12.50 C 0.530 0.530 0.530 0.540 +0.004 25 7 859 +7
30MAR26 13.00 C 0.000 0.000 0.000 0.375 +0.002 25 0 844 0
30MAR26 13.50 C 0.271 0.317 0.271 0.254 +0.001 24 26 227 0
30MAR26 14.00 C 0.000 0.000 0.000 0.167 -0.001 24 0 127 0
30MAR26 14.50 C 0.000 0.000 0.000 0.107 -0.001 24 0 130 0
30MAR26 15.00 C 0.000 0.000 0.000 0.067 -0.001 24 0 70 0
30MAR26 15.50 C 0.000 0.000 0.000 0.041 -0.001 24 0 79 0
30MAR26 16.00 C 0.000 0.000 0.000 0.025 -0.001 24 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.015 0.000 24 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.009 0.000 24 0 75 0
29JUN26 8.25 C 0.000 0.000 0.000 3.851 +0.069 36 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.613 +0.073 34 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.377 +0.070 33 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.147 +0.070 32 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.914 +0.074 30 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.695 +0.073 30 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.480 +0.075 29 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.266 +0.067 28 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.882 +0.058 27 0 41 0
29JUN26 11.00 C 0.000 0.000 0.000 1.465 -0.031 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.175 -0.029 25 0 251 0
29JUN26 12.00 C 0.000 0.000 0.000 0.900 -0.045 24 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.738 +0.023 26 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.561 +0.006 26 0 300 0
29JUN26 13.50 C 0.000 0.000 0.000 0.422 +0.006 26 0 57 0
29JUN26 14.00 C 0.000 0.000 0.000 0.313 +0.003 25 0 81 0
29JUN26 14.50 C 0.000 0.000 0.000 0.231 +0.003 25 0 0 0
29JUN26 15.00 C 0.000 0.000 0.000 0.168 +0.002 25 0 4 0
29JUN26 15.50 C 0.000 0.000 0.000 0.120 +0.001 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.085 +0.001 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.060 0.000 25 0 30 0
29SEP26 8.25 C 0.000 0.000 0.000 3.851 +0.058 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.613 +0.055 31 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.377 +0.053 29 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.147 +0.054 28 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.914 +0.042 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.695 +0.032 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.480 +0.024 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.266 +0.009 25 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.892 -0.030 24 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.584 -0.023 25 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.313 -0.017 25 0 13 0
29SEP26 12.00 C 1.098 1.137 1.098 1.130 +0.021 27 75 1,145 +75
29SEP26 12.50 C 0.000 0.000 0.000 0.916 +0.021 26 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.768 +0.019 27 0 85 0
29SEP26 13.50 C 0.000 0.000 0.000 0.619 +0.016 27 0 31 0
29SEP26 14.00 C 0.000 0.000 0.000 0.495 +0.016 27 0 27 0
29SEP26 14.50 C 0.500 0.500 0.500 0.398 +0.013 27 14 35 +5
29SEP26 15.00 C 0.000 0.000 0.000 0.316 +0.010 27 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.248 +0.010 26 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.198 +0.008 26 0 0 0
29SEP26 16.50 C 0.000 0.000 0.000 0.154 +0.006 26 0 0 0
TOTAL CALL 2,912 36,644 +2,119
27NOV25 8.25 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 0.001 0.000 48 0 15 0
27NOV25 9.25 P 0.000 0.000 0.000 0.001 0.000 44 0 8 0
27NOV25 9.50 P 0.000 0.000 0.000 0.001 0.000 40 0 49 0
27NOV25 9.75 P 0.000 0.000 0.000 0.001 0.000 35 0 66 0
27NOV25 10.00 P 0.000 0.000 0.000 0.001 0.000 31 0 126 0
27NOV25 10.50 P 0.000 0.000 0.000 0.001 0.000 23 0 353 0
27NOV25 11.00 P 0.014 0.014 0.014 0.006 -0.004 20 8 1,438 -8
27NOV25 11.50 P 0.080 0.080 0.060 0.060 -0.015 20 63 1,344 +43
27NOV25 12.00 P 0.330 0.330 0.308 0.268 -0.034 20 45 78 -45
27NOV25 12.50 P 0.000 0.000 0.000 0.665 -0.034 23 0 115 0
27NOV25 13.00 P 0.000 0.000 0.000 1.130 -0.065 0 0 30 0
27NOV25 13.50 P 0.000 0.000 0.000 1.630 -0.080 0 0 0 0
27NOV25 14.00 P 0.000 0.000 0.000 2.130 -0.061 0 0 0 0
27NOV25 14.50 P 0.000 0.000 0.000 2.630 -0.063 0 0 0 0
27NOV25 15.00 P 0.000 0.000 0.000 3.130 -0.064 0 0 0 0
27NOV25 15.50 P 0.000 0.000 0.000 3.630 -0.062 0 0 0 0
27NOV25 16.00 P 0.000 0.000 0.000 4.130 -0.030 0 0 5 0
27NOV25 16.50 P 0.000 0.000 0.000 4.630 -0.030 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 36 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 33 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 28 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 0.000 23 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.002 0.000 22 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.004 0.000 21 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.018 -0.001 21 0 498 0
30DEC25 11.00 P 0.065 0.065 0.063 0.066 -0.002 20 87 3,287 +45
30DEC25 11.50 P 0.206 0.206 0.189 0.184 -0.007 20 13 3,268 +7
30DEC25 12.00 P 0.000 0.000 0.000 0.420 -0.016 21 0 256 0
30DEC25 12.50 P 0.000 0.000 0.000 0.763 -0.019 22 0 87 0
30DEC25 13.00 P 0.000 0.000 0.000 1.157 -0.059 21 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 1.631 -0.079 21 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.138 -0.053 28 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.630 -0.063 0 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.130 -0.064 0 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.643 -0.051 43 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.150 -0.010 49 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.684 -0.010 60 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.130 -0.030 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 0.000 24 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.006 0.000 22 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.012 0.000 22 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.021 -0.001 22 0 30 0
29JAN26 10.50 P 0.000 0.000 0.000 0.060 -0.002 22 0 102 0
29JAN26 11.00 P 0.143 0.143 0.137 0.143 -0.004 22 8 190 +8
29JAN26 11.50 P 0.298 0.298 0.296 0.290 -0.010 22 60 146 +60
29JAN26 12.00 P 0.551 0.551 0.551 0.534 -0.020 22 11 49 0
29JAN26 12.50 P 0.000 0.000 0.000 0.863 -0.018 23 0 4 0
29JAN26 13.00 P 0.000 0.000 0.000 1.255 +0.039 25 0 0 0
29JAN26 13.50 P 0.000 0.000 0.000 1.704 -0.006 27 0 0 0
29JAN26 14.00 P 0.000 0.000 0.000 2.138 -0.053 24 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.666 -0.045 32 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.136 -0.074 31 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.643 -0.051 36 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.188 -0.015 47 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.684 - 50 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 0.000 22 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.003 0.000 23 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.006 0.000 23 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.011 0.000 23 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.019 +0.001 23 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.032 +0.001 23 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 0.048 -0.002 23 0 5 0
26FEB26 10.50 P 0.000 0.000 0.000 0.108 0.000 23 0 10 0
26FEB26 11.00 P 0.000 0.000 0.000 0.212 -0.001 23 0 14 0
26FEB26 11.50 P 0.370 0.370 0.370 0.376 -0.005 23 2 57 +2
26FEB26 12.00 P 0.629 0.629 0.629 0.629 -0.002 23 16 16 +16
26FEB26 12.50 P 0.000 0.000 0.000 0.948 -0.012 24 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 1.316 -0.021 25 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 1.704 -0.059 24 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 2.168 -0.039 25 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.668 -0.043 29 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.190 -0.020 35 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.692 -0.002 38 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.188 -0.015 41 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.701 - 46 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 25 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.003 -0.001 24 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.006 -0.001 24 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.010 -0.002 24 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.017 -0.002 24 0 73 0
30MAR26 9.25 P 0.000 0.000 0.000 0.028 -0.002 24 0 265 0
30MAR26 9.50 P 0.000 0.000 0.000 0.043 -0.004 24 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.064 -0.005 24 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.090 -0.004 24 0 323 0
30MAR26 10.50 P 0.000 0.000 0.000 0.166 -0.011 24 0 126 0
30MAR26 11.00 P 0.000 0.000 0.000 0.292 -0.033 24 0 178 0
30MAR26 11.50 P 0.508 0.508 0.508 0.486 -0.014 24 5 2,091 -5
30MAR26 12.00 P 0.000 0.000 0.000 0.740 -0.010 25 0 92 0
30MAR26 12.50 P 0.000 0.000 0.000 1.005 -0.038 24 0 111 0
30MAR26 13.00 P 0.000 0.000 0.000 1.375 -0.050 25 0 5 0
30MAR26 13.50 P 0.000 0.000 0.000 1.740 -0.092 24 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.239 +0.024 28 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.668 -0.043 27 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.190 -0.020 32 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.692 -0.010 35 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.234 +0.031 41 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.721 +0.027 43 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.221 +0.049 46 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.034 -0.002 25 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.050 -0.002 25 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.070 -0.003 25 0 72 0
29JUN26 9.00 P 0.000 0.000 0.000 0.094 -0.005 25 0 158 0
29JUN26 9.25 P 0.000 0.000 0.000 0.124 -0.002 25 0 60 0
29JUN26 9.50 P 0.163 0.163 0.163 0.159 -0.006 25 8 64 0
29JUN26 9.75 P 0.209 0.209 0.209 0.203 -0.008 25 6 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.260 -0.008 25 0 45 0
29JUN26 10.50 P 0.000 0.000 0.000 0.397 -0.010 25 0 32 0
29JUN26 11.00 P 0.000 0.000 0.000 0.575 -0.010 25 0 222 0
29JUN26 11.50 P 0.000 0.000 0.000 0.793 -0.015 25 0 387 0
29JUN26 12.00 P 0.000 0.000 0.000 1.115 +0.045 26 0 856 0
29JUN26 12.50 P 0.000 0.000 0.000 1.347 -0.070 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.691 -0.080 24 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.105 -0.053 25 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.475 -0.091 24 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.897 -0.099 24 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.378 -0.067 26 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.839 -0.067 27 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.282 -0.060 26 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.759 -0.025 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.084 0.000 26 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.109 0.000 26 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.139 -0.002 26 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.177 +0.006 26 0 87 0
29SEP26 9.25 P 0.000 0.000 0.000 0.220 +0.005 26 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.265 -0.003 26 0 49 0
29SEP26 9.75 P 0.000 0.000 0.000 0.323 -0.002 26 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.390 -0.002 26 0 35 0
29SEP26 10.50 P 0.000 0.000 0.000 0.547 -0.003 26 0 30 0
29SEP26 11.00 P 0.000 0.000 0.000 0.738 -0.005 26 0 75 0
29SEP26 11.50 P 0.000 0.000 0.000 0.973 -0.009 26 0 34 0
29SEP26 12.00 P 0.000 0.000 0.000 1.249 -0.005 26 0 37 0
29SEP26 12.50 P 0.000 0.000 0.000 1.597 +0.006 27 0 5 0
29SEP26 13.00 P 0.000 0.000 0.000 1.862 -0.083 25 0 120 0
29SEP26 13.50 P 0.000 0.000 0.000 2.315 -0.006 28 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 2.715 +0.001 28 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 3.039 -0.084 26 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.557 +0.007 29 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 3.998 +0.025 30 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.464 +0.049 31 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.906 +0.052 31 0 0 0
TOTAL PUT 332 19,471 +123
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$ 11.53
27NOV25 6.75 C 0.00 0.00 0.00 4.79 -0.24 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 4.56 -0.22 119 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 4.32 -0.20 120 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 4.04 -0.23 0 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 3.80 -0.22 86 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.56 -0.20 89 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.29 -0.34 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.04 -0.29 0 0 23 0
27NOV25 8.75 C 0.00 0.00 0.00 2.80 -0.22 60 0 15 0
27NOV25 9.00 C 0.00 0.00 0.00 2.54 -0.24 0 0 65 0
27NOV25 9.25 C 2.23 2.23 2.23 2.29 -0.24 0 5 46 0
27NOV25 9.50 C 0.00 0.00 0.00 2.08 -0.26 60 0 118 0
27NOV25 9.75 C 0.00 0.00 0.00 1.81 -0.23 45 0 215 0
27NOV25 10.00 C 0.00 0.00 0.00 1.61 -0.18 55 0 257 0
27NOV25 10.50 C 0.98 1.05 0.94 1.08 -0.22 34 17 337 +12
27NOV25 11.00 C 0.00 0.00 0.00 0.70 -0.19 38 0 419 0
27NOV25 11.50 C 0.38 0.38 0.32 0.42 -0.15 41 53 1,028 -36
27NOV25 12.00 C 0.24 0.24 0.21 0.22 -0.11 41 27 816 -17
27NOV25 12.50 C 0.12 0.14 0.12 0.10 -0.08 41 7 479 -4
27NOV25 13.00 C 0.08 0.08 0.08 0.05 -0.04 43 4 164 -4
27NOV25 13.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 154 0
27NOV25 14.00 C 0.03 0.03 0.03 0.01 -0.01 45 1 116 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 128 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 - 76 0 0 -
30DEC25 5.00 C 0.00 0.00 0.00 6.62 -0.27 134 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.38 -0.14 130 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 6.06 -0.35 79 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.81 -0.26 72 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.55 -0.27 0 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 5.29 -0.24 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.06 -0.35 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.89 -0.23 94 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.56 -0.22 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.32 -0.35 54 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.07 -0.31 49 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.82 -0.34 44 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.61 -0.18 60 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.34 -0.29 49 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 3.12 -0.21 54 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 2.81 -0.34 0 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 2.64 -0.26 49 0 37 0
30DEC25 9.25 C 0.00 0.00 0.00 2.42 -0.18 49 0 59 0
30DEC25 9.50 C 0.00 0.00 0.00 2.15 -0.19 42 0 449 0
30DEC25 9.75 C 0.00 0.00 0.00 1.95 -0.16 43 0 47 0
30DEC25 10.00 C 0.00 0.00 0.00 1.71 -0.14 40 0 1,414 0
30DEC25 10.50 C 1.20 1.20 1.10 1.25 -0.20 34 500 2,363 -500
30DEC25 11.00 C 0.86 0.91 0.86 0.92 -0.18 35 17 985 +13
30DEC25 11.50 C 0.61 0.64 0.58 0.66 -0.15 36 3 119 0
30DEC25 12.00 C 0.42 0.42 0.42 0.46 -0.12 37 15 227 0
30DEC25 12.50 C 0.36 0.36 0.27 0.30 -0.12 37 119 361 +104
30DEC25 13.00 C 0.00 0.00 0.00 0.19 -0.09 37 0 215 0
30DEC25 13.50 C 0.00 0.00 0.00 0.12 -0.06 38 0 144 0
30DEC25 14.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 3 0
30DEC25 16.50 C 0.04 0.04 0.04 0.01 - 43 1 1 -
29JAN26 7.75 C 0.00 0.00 0.00 3.84 -0.32 29 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.61 -0.28 41 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.36 -0.28 37 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.17 -0.21 47 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.97 -0.22 49 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.64 -0.26 34 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.43 -0.19 37 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.15 -0.28 29 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.06 -0.15 41 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 1.84 -0.10 39 0 515 0
29JAN26 10.50 C 1.28 1.28 1.28 1.47 -0.11 39 3 949 +3
29JAN26 11.00 C 0.00 0.00 0.00 1.08 -0.17 35 0 970 0
29JAN26 11.50 C 0.77 0.77 0.77 0.83 -0.14 36 2 506 +2
29JAN26 12.00 C 0.59 0.63 0.59 0.64 -0.12 37 1,591 1,593 +1,573
29JAN26 12.50 C 0.00 0.00 0.00 0.46 -0.12 37 0 15 0
29JAN26 13.00 C 0.40 0.40 0.40 0.33 -0.09 37 15 36 +15
29JAN26 13.50 C 0.00 0.00 0.00 0.23 -0.07 37 0 0 0
29JAN26 14.00 C 0.20 0.20 0.20 0.16 -0.05 37 24 23 -15
29JAN26 14.50 C 0.00 0.00 0.00 0.11 -0.04 37 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 64 0
29JAN26 15.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 - 37 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 3.65 -0.28 40 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.47 -0.17 47 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.23 -0.18 45 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.97 -0.26 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.64 -0.26 25 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.43 -0.29 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.33 -0.20 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.06 -0.19 34 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.89 -0.14 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.50 -0.25 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.20 -0.15 34 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.97 -0.12 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.77 -0.10 36 0 10 0
26FEB26 12.50 C 0.53 0.53 0.53 0.59 -0.11 36 2 2 +2
26FEB26 13.00 C 0.00 0.00 0.00 0.45 -0.08 37 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.33 -0.07 36 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.24 -0.06 36 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.17 -0.05 36 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 - 37 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 6.62 -0.29 67 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.38 -0.28 66 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.10 -0.31 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.86 -0.23 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.61 -0.29 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.37 -0.23 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.12 -0.30 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.89 -0.25 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.63 -0.28 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.39 -0.30 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.15 -0.30 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.92 -0.24 38 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.67 -0.26 34 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 3.47 -0.20 39 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 3.24 -0.17 38 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 3.00 -0.23 36 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.75 -0.28 33 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 2.56 -0.25 34 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 2.33 -0.26 33 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 2.15 -0.24 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.96 -0.20 33 0 37 0
30MAR26 10.50 C 0.00 0.00 0.00 1.64 -0.18 35 0 13 0
30MAR26 11.00 C 0.00 0.00 0.00 1.33 -0.18 34 0 98 0
30MAR26 11.50 C 0.00 0.00 0.00 1.11 -0.14 36 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 0.87 -0.15 35 0 13 0
30MAR26 12.50 C 0.00 0.00 0.00 0.71 -0.13 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.57 -0.09 36 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.44 -0.08 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.34 -0.07 36 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.26 -0.05 36 0 30 0
30MAR26 15.00 C 0.25 0.25 0.25 0.20 -0.04 36 1 16 +1
30MAR26 15.50 C 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 - 36 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 6.14 -0.27 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.89 -0.24 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.65 -0.25 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.41 -0.23 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.17 -0.30 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.93 -0.23 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.70 -0.22 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.46 -0.27 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.22 -0.29 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.95 -0.33 28 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.74 -0.29 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.53 -0.28 34 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 3.31 -0.30 34 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 3.12 -0.24 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.91 -0.24 35 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.70 -0.26 34 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 2.51 -0.25 34 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 2.31 -0.26 33 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 2.17 -0.21 35 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 1.85 -0.20 35 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.55 -0.22 34 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.35 -0.17 36 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 1.12 -0.17 35 0 34 0
29JUN26 12.50 C 0.00 0.00 0.00 0.93 -0.14 35 0 12 0
29JUN26 13.00 C 0.00 0.00 0.00 0.80 -0.12 36 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.66 -0.10 36 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 0.53 -0.10 36 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.44 -0.08 36 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.36 -0.07 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.29 -0.06 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 -0.05 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 - 36 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 4.94 -0.23 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.70 -0.23 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.47 -0.26 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.24 -0.27 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.02 -0.26 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.81 -0.22 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.60 -0.22 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.39 -0.22 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.20 -0.21 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.01 -0.22 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.81 -0.20 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.57 -0.33 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.41 -0.24 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.26 -0.21 33 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 1.97 -0.19 34 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.72 -0.16 34 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 1.49 -0.16 34 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.29 -0.17 35 0 203 0
29SEP26 12.50 C 0.00 0.00 0.00 1.15 -0.16 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.02 -0.12 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.87 -0.09 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.75 -0.10 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.64 -0.09 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.55 -0.08 36 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.47 -0.07 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 -0.06 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.34 - 36 0 0 -
TOTAL CALL 2,407 17,706 +1,149
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 95 0 19 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 18 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 92 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 27 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 111 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 108 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 391 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 266 0
27NOV25 9.50 P 0.01 0.01 0.01 0.01 0.00 47 4 135 -4
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 141 0
27NOV25 10.00 P 0.02 0.02 0.02 0.02 0.00 42 60 594 +60
27NOV25 10.50 P 0.07 0.07 0.07 0.06 +0.01 40 1 440 +1
27NOV25 11.00 P 0.17 0.21 0.17 0.17 +0.03 40 135 392 +39
27NOV25 11.50 P 0.35 0.44 0.35 0.37 +0.07 40 67 102 +23
27NOV25 12.00 P 0.72 0.72 0.72 0.69 +0.12 43 15 31 +14
27NOV25 12.50 P 0.00 0.00 0.00 1.09 +0.16 46 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 1.53 +0.26 48 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.00 +0.18 51 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 2.50 +0.19 60 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.97 +0.15 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.47 +0.13 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.02 +0.25 90 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.47 +0.21 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.97 - 0 0 0 -
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 277 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 169 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 0.00 38 0 102 0
30DEC25 9.25 P 0.00 0.00 0.00 0.03 0.00 37 0 246 0
30DEC25 9.50 P 0.00 0.00 0.00 0.04 0.00 35 0 379 0
30DEC25 9.75 P 0.08 0.08 0.08 0.06 0.00 35 4 171 0
30DEC25 10.00 P 0.10 0.10 0.10 0.10 +0.01 36 11 622 +11
30DEC25 10.50 P 0.19 0.21 0.19 0.20 +0.02 36 32 1,203 -15
30DEC25 11.00 P 0.30 0.38 0.30 0.35 +0.04 36 72 240 +57
30DEC25 11.50 P 0.00 0.00 0.00 0.59 +0.08 37 0 230 0
30DEC25 12.00 P 0.93 0.93 0.93 0.90 +0.11 38 15 65 +15
30DEC25 12.50 P 0.00 0.00 0.00 1.25 +0.13 39 0 102 0
30DEC25 13.00 P 0.00 0.00 0.00 1.62 +0.12 38 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 2.10 +0.18 43 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.56 +0.19 45 0 30 0
30DEC25 14.50 P 0.00 0.00 0.00 3.07 +0.22 52 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.52 +0.18 50 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.08 +0.27 63 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.59 +0.33 69 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.10 - 75 0 0 -
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29JAN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 5 0
29JAN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 15 0
29JAN26 9.25 P 0.00 0.00 0.00 0.08 +0.01 37 0 2 0
29JAN26 9.50 P 0.00 0.00 0.00 0.11 +0.02 37 0 32 0
29JAN26 9.75 P 0.00 0.00 0.00 0.14 +0.02 36 0 35 0
29JAN26 10.00 P 0.00 0.00 0.00 0.19 +0.03 36 0 490 0
29JAN26 10.50 P 0.00 0.00 0.00 0.31 +0.04 36 0 910 0
29JAN26 11.00 P 0.51 0.52 0.51 0.49 +0.06 36 30 910 -15
29JAN26 11.50 P 0.78 0.78 0.78 0.74 +0.11 37 7 527 +7
29JAN26 12.00 P 0.00 0.00 0.00 1.04 +0.13 38 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 1.38 +0.13 38 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.76 +0.15 39 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.18 +0.17 40 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.63 +0.25 42 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.10 +0.21 45 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.57 +0.20 47 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.08 +0.26 52 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.59 +0.29 57 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.10 - 61 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 30 0
26FEB26 9.25 P 0.00 0.00 0.00 0.12 +0.03 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.20 +0.03 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.26 +0.04 35 0 0 0
26FEB26 10.50 P 0.40 0.40 0.40 0.40 +0.06 35 2 21 +2
26FEB26 11.00 P 0.00 0.00 0.00 0.58 +0.07 35 0 8 0
26FEB26 11.50 P 0.00 0.00 0.00 0.84 +0.12 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.13 +0.13 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.48 +0.15 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.85 +0.16 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.25 +0.17 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.68 +0.19 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.14 +0.20 42 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.61 +0.24 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.08 +0.20 46 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.59 +0.27 50 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.10 - 54 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 73 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 +0.01 36 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 93 0
30MAR26 8.25 P 0.07 0.07 0.07 0.06 +0.01 36 2 98 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 41 0
30MAR26 8.75 P 0.00 0.00 0.00 0.10 +0.01 35 0 61 0
30MAR26 9.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 115 0
30MAR26 9.25 P 0.00 0.00 0.00 0.17 +0.02 35 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.22 +0.03 35 0 332 0
30MAR26 9.75 P 0.00 0.00 0.00 0.27 +0.04 35 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.33 +0.04 35 0 335 0
30MAR26 10.50 P 0.00 0.00 0.00 0.49 +0.06 35 0 13 0
30MAR26 11.00 P 0.00 0.00 0.00 0.70 +0.09 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.94 +0.12 36 0 5 0
30MAR26 12.00 P 0.00 0.00 0.00 1.25 +0.15 37 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 1.58 +0.16 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.94 +0.17 38 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.33 +0.21 38 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.75 +0.20 40 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.19 +0.19 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.63 +0.24 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.10 +0.22 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.59 +0.25 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.10 - 49 0 0 -
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 35 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 35 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 0.00 35 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 0.00 36 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 0.00 35 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 +0.01 35 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 +0.02 35 0 23 0
29JUN26 8.75 P 0.00 0.00 0.00 0.25 +0.02 35 0 1 0
29JUN26 9.00 P 0.00 0.00 0.00 0.31 +0.03 35 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.37 +0.03 35 0 57 0
29JUN26 9.50 P 0.00 0.00 0.00 0.44 +0.04 35 0 16 0
29JUN26 9.75 P 0.00 0.00 0.00 0.52 +0.04 35 0 14 0
29JUN26 10.00 P 0.00 0.00 0.00 0.60 +0.04 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.79 +0.05 34 0 15 0
29JUN26 11.00 P 0.99 1.00 0.99 1.02 +0.07 34 16 16 +16
29JUN26 11.50 P 0.00 0.00 0.00 1.29 +0.09 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.62 +0.14 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.95 +0.15 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.32 +0.15 37 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.69 +0.15 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.10 +0.17 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.52 +0.18 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.95 +0.19 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.37 +0.17 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.73 +0.10 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.30 - 42 0 0 -
29SEP26 6.75 P 0.00 0.00 0.00 0.08 +0.01 37 0 7 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 +0.01 36 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 +0.01 36 0 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 +0.02 36 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 +0.01 35 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 +0.03 36 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 +0.02 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 +0.04 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 +0.05 36 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.53 +0.05 35 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.61 +0.05 35 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.69 +0.05 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.77 +0.05 35 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 +0.10 36 0 8 0
29SEP26 11.00 P 1.30 1.30 1.30 1.27 +0.11 36 4 4 +4
29SEP26 11.50 P 0.00 0.00 0.00 1.49 +0.07 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.85 +0.12 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.16 +0.11 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.54 +0.13 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.91 +0.13 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.30 +0.15 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.70 +0.16 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.12 +0.17 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.54 +0.17 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.99 +0.19 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.44 - 41 0 0 -
TOTAL PUT 477 13,313 +215
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$ 16.82
27NOV25 11.50 C 0.00 0.00 0.00 5.34 +0.08 67 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.84 +0.08 58 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 4.34 +0.08 47 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.34 +0.07 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.85 +0.07 41 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 2.37 +0.07 42 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.90 +0.05 41 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 1.47 +0.03 41 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 1.09 +0.01 41 0 2 0
27NOV25 16.50 C 0.75 0.75 0.75 0.76 -0.02 41 2 23 -2
27NOV25 17.00 C 0.57 0.57 0.44 0.50 -0.03 40 20 171 -6
27NOV25 17.50 C 0.00 0.00 0.00 0.33 -0.03 41 0 299 0
27NOV25 18.00 C 0.21 0.21 0.21 0.20 -0.02 42 3 371 +1
27NOV25 18.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 534 0
27NOV25 19.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 1,109 0
27NOV25 19.50 C 0.05 0.05 0.05 0.04 -0.01 44 5 237 -5
27NOV25 20.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 654 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 48 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 64 0 110 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 391 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 76 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,500 0
30DEC25 7.75 C 0.00 0.00 0.00 9.11 +0.08 78 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.86 +0.08 71 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.61 +0.08 63 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.36 +0.08 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.11 +0.08 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.86 +0.08 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.61 +0.08 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.37 +0.08 61 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.12 +0.08 57 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.87 +0.08 52 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.37 +0.08 36 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.87 +0.07 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.38 +0.08 43 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.89 +0.08 43 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.40 +0.08 41 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.92 +0.07 41 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.45 +0.06 40 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 3.01 +0.06 41 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 2.58 +0.05 41 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.19 +0.05 41 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.83 +0.04 41 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 1.46 +0.03 39 0 4 0
30DEC25 16.50 C 1.17 1.17 1.17 1.18 +0.02 39 3 35 0
30DEC25 17.00 C 0.00 0.00 0.00 0.96 +0.02 40 0 106 0
30DEC25 17.50 C 0.00 0.00 0.00 0.77 -0.01 41 0 629 0
30DEC25 18.00 C 0.00 0.00 0.00 0.61 0.00 42 0 551 0
30DEC25 18.50 C 0.51 0.51 0.51 0.47 +0.01 42 6 721 -6
30DEC25 19.00 C 0.00 0.00 0.00 0.35 0.00 41 0 257 0
30DEC25 19.50 C 0.00 0.00 0.00 0.26 0.00 41 0 141 0
30DEC25 20.00 C 0.28 0.28 0.28 0.19 -0.01 41 3 1,840 0
30DEC25 21.00 C 0.00 0.00 0.00 0.10 0.00 41 0 103 0
30DEC25 22.00 C 0.00 0.00 0.00 0.05 0.00 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 5.44 +0.07 44 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.97 +0.07 44 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.51 +0.07 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.07 +0.07 45 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.64 +0.07 44 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.23 +0.06 44 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.85 +0.05 44 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.50 +0.05 44 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.17 +0.04 44 0 15 0
29JAN26 16.00 C 1.78 1.78 1.78 1.82 +0.03 42 15 30 +15
29JAN26 16.50 C 0.00 0.00 0.00 1.56 +0.02 43 0 1 0
29JAN26 17.00 C 0.00 0.00 0.00 1.35 +0.02 44 0 11 0
29JAN26 17.50 C 0.00 0.00 0.00 1.18 +0.03 45 0 370 0
29JAN26 18.00 C 0.00 0.00 0.00 1.00 +0.02 45 0 468 0
29JAN26 18.50 C 0.00 0.00 0.00 0.84 +0.02 45 0 283 0
29JAN26 19.00 C 0.75 0.75 0.75 0.70 +0.02 45 2 155 0
29JAN26 19.50 C 0.00 0.00 0.00 0.57 +0.01 45 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.47 +0.01 45 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 0.30 0.00 44 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.20 +0.01 44 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.13 0.00 44 0 129 0
29JAN26 24.00 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.52 +0.07 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.06 +0.07 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.62 +0.06 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.20 +0.06 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.80 +0.06 45 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.42 +0.06 45 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.06 +0.05 45 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.72 +0.04 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.41 +0.04 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.13 +0.04 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.87 +0.03 45 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.64 +0.04 45 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.42 +0.02 45 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.27 +0.02 46 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.10 +0.02 46 0 7 0
26FEB26 19.00 C 0.00 0.00 0.00 0.95 +0.02 46 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.81 +0.01 45 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.69 +0.01 45 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.49 +0.01 45 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.35 +0.01 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.18 +0.08 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.93 +0.08 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.69 +0.08 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.44 +0.08 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.20 +0.08 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.95 +0.07 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.71 +0.08 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.47 +0.08 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.23 +0.08 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.99 +0.07 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.52 +0.07 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.06 +0.07 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.61 +0.07 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.17 +0.06 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.75 +0.06 44 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.35 +0.06 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.97 +0.06 45 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.60 +0.05 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.26 +0.05 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.94 +0.04 45 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.65 +0.05 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.37 +0.04 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.12 +0.04 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.89 +0.04 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.67 +0.02 45 0 3 0
30MAR26 18.00 C 0.00 0.00 0.00 1.48 +0.02 45 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 1.31 +0.02 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.15 +0.02 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.01 +0.01 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.89 +0.01 45 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.68 +0.01 45 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.52 +0.01 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.39 +0.01 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.29 0.00 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.22 0.00 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.16 0.00 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.12 0.00 45 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.05 0.00 45 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.89 +0.06 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.50 +0.07 45 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 5.12 +0.06 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.75 +0.05 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.41 +0.06 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.08 +0.05 45 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.77 +0.05 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.48 +0.05 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.20 +0.04 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.94 +0.04 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.70 +0.03 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.48 +0.04 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.27 +0.03 45 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.08 +0.03 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.90 +0.03 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.73 +0.02 45 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 1.58 +0.02 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.44 +0.02 45 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 1.20 +0.02 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.99 +0.02 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.82 +0.02 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.67 +0.01 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.55 +0.01 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.45 0.00 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.37 0.00 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.25 0.00 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.20 0.00 44 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.17 0.00 45 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 6.18 +0.06 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.81 +0.06 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.46 +0.06 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.12 +0.06 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.80 +0.05 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.49 +0.05 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.20 +0.05 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.93 +0.05 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.67 +0.05 45 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.42 +0.04 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.19 +0.04 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.97 +0.03 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.77 +0.04 45 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.58 +0.04 45 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.40 +0.03 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.23 +0.03 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.07 +0.02 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.92 +0.02 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.66 +0.02 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.43 +0.02 45 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 1.23 +0.01 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.06 +0.01 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.91 +0.01 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.78 0.00 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.67 0.00 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.58 +0.01 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.50 +0.01 45 0 0 0
TOTAL CALL 59 12,626 -3
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
27NOV25 14.00 P 0.03 0.03 0.03 0.01 -0.01 43 10 141 -10
27NOV25 14.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 657 0
27NOV25 15.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 294 0
27NOV25 15.50 P 0.15 0.16 0.15 0.13 -0.04 41 5 253 -3
27NOV25 16.00 P 0.28 0.28 0.23 0.24 -0.06 41 2 657 0
27NOV25 16.50 P 0.00 0.00 0.00 0.41 -0.09 40 0 586 0
27NOV25 17.00 P 0.68 0.68 0.68 0.69 -0.07 43 4 319 +4
27NOV25 17.50 P 1.00 1.00 1.00 0.98 -0.10 41 1 338 0
27NOV25 18.00 P 0.00 0.00 0.00 1.35 -0.10 41 0 283 0
27NOV25 18.50 P 1.80 1.80 1.80 1.77 -0.10 41 1 88 0
27NOV25 19.00 P 0.00 0.00 0.00 2.22 -0.09 41 0 12 0
27NOV25 19.50 P 0.00 0.00 0.00 2.70 -0.08 43 0 665 0
27NOV25 20.00 P 0.00 0.00 0.00 3.18 -0.09 0 0 5 0
27NOV25 21.00 P 0.00 0.00 0.00 4.18 -0.08 0 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 5.18 -0.08 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.18 -0.08 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.18 -0.08 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.18 -0.08 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.18 -0.08 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.18 -0.08 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.18 -0.08 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 12.18 -0.08 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 42 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.02 0.00 41 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30DEC25 14.00 P 0.13 0.13 0.13 0.12 -0.02 41 6 31 +6
30DEC25 14.50 P 0.17 0.17 0.17 0.19 -0.02 41 10 78 +3
30DEC25 15.00 P 0.00 0.00 0.00 0.29 -0.03 40 0 175 0
30DEC25 15.50 P 0.00 0.00 0.00 0.42 -0.04 40 0 283 0
30DEC25 16.00 P 0.00 0.00 0.00 0.59 -0.05 40 0 567 0
30DEC25 16.50 P 0.84 0.84 0.84 0.80 -0.07 40 2 466 0
30DEC25 17.00 P 0.00 0.00 0.00 1.09 -0.07 41 0 1,679 0
30DEC25 17.50 P 0.00 0.00 0.00 1.37 -0.07 41 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 1.70 -0.07 41 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 2.06 -0.08 41 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 2.45 -0.08 41 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 2.86 -0.09 41 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 3.30 -0.08 41 0 255 0
30DEC25 21.00 P 0.00 0.00 0.00 4.22 -0.08 41 0 133 0
30DEC25 22.00 P 0.00 0.00 0.00 5.19 -0.08 42 0 105 0
30DEC25 23.00 P 0.00 0.00 0.00 6.18 -0.08 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.18 -0.08 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.18 -0.08 0 0 4 0
30DEC25 26.00 P 0.00 0.00 0.00 9.18 -0.08 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.18 -0.08 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.18 -0.08 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.18 -0.08 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 13.18 -0.08 0 0 4 0
30DEC25 31.00 P 0.00 0.00 0.00 14.18 -0.08 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 14 0
29JAN26 13.50 P 0.00 0.00 0.00 0.22 -0.02 44 0 733 0
29JAN26 14.00 P 0.00 0.00 0.00 0.30 -0.02 44 0 636 0
29JAN26 14.50 P 0.00 0.00 0.00 0.41 -0.03 43 0 842 0
29JAN26 15.00 P 0.00 0.00 0.00 0.55 -0.03 43 0 113 0
29JAN26 15.50 P 0.00 0.00 0.00 0.71 -0.04 43 0 46 0
29JAN26 16.00 P 0.94 0.94 0.94 0.91 -0.04 43 4 57 0
29JAN26 16.50 P 0.00 0.00 0.00 1.16 -0.05 44 0 536 0
29JAN26 17.00 P 0.00 0.00 0.00 1.45 -0.04 45 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 1.72 -0.05 44 0 23 0
29JAN26 18.00 P 0.00 0.00 0.00 2.03 -0.06 44 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 2.37 -0.07 44 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 2.73 -0.07 44 0 60 0
29JAN26 19.50 P 0.00 0.00 0.00 3.12 -0.07 44 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.52 -0.07 44 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 4.38 -0.07 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.28 -0.07 44 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.22 -0.08 44 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.19 -0.08 44 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.18 -0.08 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.18 -0.08 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.44 -0.03 44 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.57 -0.03 44 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.73 -0.03 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.92 -0.03 44 0 1 0
26FEB26 16.00 P 0.00 0.00 0.00 1.12 -0.04 44 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.38 -0.04 44 0 12 0
26FEB26 17.00 P 0.00 0.00 0.00 1.67 -0.04 45 0 342 0
26FEB26 17.50 P 0.00 0.00 0.00 1.94 -0.05 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.25 -0.06 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.58 -0.06 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.94 -0.06 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.30 -0.07 45 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.69 -0.07 45 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.51 -0.07 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.38 -0.07 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.29 -0.08 45 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.47 -0.02 45 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.60 -0.03 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.76 -0.03 45 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.93 -0.03 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.13 -0.04 45 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.35 -0.04 45 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 1.60 -0.04 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.86 -0.05 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.15 -0.05 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.45 -0.06 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.78 -0.05 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.12 -0.06 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.48 -0.06 45 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.86 -0.06 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.65 -0.07 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.49 -0.07 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.38 -0.07 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.29 -0.08 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.24 -0.07 45 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.20 -0.08 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.18 -0.08 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.18 -0.08 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.18 -0.08 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.18 -0.08 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.18 -0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.32 -0.02 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.42 -0.01 45 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.53 -0.01 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.66 -0.02 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.80 -0.02 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.96 -0.03 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.14 -0.03 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.35 -0.03 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.56 -0.03 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.80 -0.04 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.05 -0.04 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.32 -0.05 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.61 -0.05 45 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.91 -0.04 45 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.23 -0.05 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.56 -0.06 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.90 -0.06 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.27 -0.06 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.01 -0.07 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.81 -0.07 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.65 -0.07 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.51 -0.07 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.41 -0.07 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.32 -0.08 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.26 -0.08 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.22 -0.08 45 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.19 -0.08 44 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 13.18 -0.08 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.18 -0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.51 -0.02 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 -0.02 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.77 -0.02 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.91 -0.02 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.08 -0.03 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.26 -0.03 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.46 -0.04 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.68 -0.03 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.90 -0.04 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.15 -0.04 45 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.41 -0.04 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.68 -0.05 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.98 -0.04 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.27 -0.05 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.59 -0.05 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.92 -0.05 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.25 -0.06 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.60 -0.06 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.34 -0.06 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.10 -0.07 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.91 -0.06 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.74 -0.07 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.60 -0.07 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.48 -0.08 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.39 -0.08 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.32 -0.07 45 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.26 -0.08 44 0 8 0
TOTAL PUT 45 13,815 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 32.82
27NOV25 16.00 C 0.00 0.00 0.00 17.14 -0.14 225 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 16.35 -0.36 117 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 15.85 -0.62 110 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 15.64 -0.10 201 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 14.87 -0.37 124 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 14.64 -0.11 185 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 14.14 -0.11 178 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 13.65 -0.30 172 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 12.87 -0.39 102 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 12.15 -0.11 151 0 15 0
27NOV25 22.00 C 0.00 0.00 0.00 11.15 -0.11 138 0 56 0
27NOV25 23.00 C 0.00 0.00 0.00 10.15 -0.11 126 0 5 0
27NOV25 24.00 C 0.00 0.00 0.00 8.88 -0.35 69 0 16 0
27NOV25 25.00 C 0.00 0.00 0.00 7.86 -0.61 44 0 1,395 0
27NOV25 26.00 C 0.00 0.00 0.00 7.07 -0.37 83 0 67 0
27NOV25 27.00 C 0.00 0.00 0.00 5.87 -0.43 40 0 238 0
27NOV25 28.00 C 0.00 0.00 0.00 4.85 -0.42 0 0 99 0
27NOV25 29.00 C 0.00 0.00 0.00 4.00 -0.47 46 0 200 0
27NOV25 30.00 C 0.00 0.00 0.00 3.21 -0.35 49 0 415 0
27NOV25 31.00 C 2.08 2.08 2.08 2.30 -0.44 42 2 1,333 -2
27NOV25 32.00 C 2.03 2.03 1.58 1.68 -0.29 44 8 873 -2
27NOV25 33.00 C 1.50 1.50 0.98 1.16 -0.24 44 84 740 +1
27NOV25 34.00 C 0.96 0.96 0.66 0.77 -0.21 44 222 651 +11
27NOV25 35.00 C 0.56 0.56 0.43 0.48 -0.16 44 52 614 +39
27NOV25 36.00 C 0.43 0.43 0.28 0.28 -0.12 44 19 805 -1
27NOV25 37.00 C 0.25 0.25 0.17 0.16 -0.08 44 53 840 +32
27NOV25 38.00 C 0.00 0.00 0.00 0.09 -0.05 45 0 1,136 0
27NOV25 39.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 1,247 0
27NOV25 40.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 990 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 727 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 730 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 823 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 686 0
30DEC25 9.75 C 0.00 0.00 0.00 23.12 -0.37 113 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.05 -0.27 184 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.37 -0.50 81 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.84 -0.62 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 21.37 -0.63 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.88 -0.34 93 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.48 -0.27 137 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.88 -0.59 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 19.38 -0.59 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.89 -0.61 80 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.41 -0.35 94 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.09 -0.43 128 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.55 -0.43 118 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 17.22 -0.29 132 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.40 -0.44 61 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 16.00 -0.47 96 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 15.64 -0.11 110 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 14.91 -0.38 59 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 14.64 -0.42 101 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 14.18 -0.34 100 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 13.65 -0.30 93 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 12.87 -0.39 0 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 12.15 -0.41 82 0 32 0
30DEC25 22.00 C 0.00 0.00 0.00 11.16 -0.43 75 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 10.15 -0.19 67 0 12 0
30DEC25 24.00 C 0.00 0.00 0.00 9.15 -0.23 60 0 152 0
30DEC25 25.00 C 0.00 0.00 0.00 8.24 -0.38 59 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 7.27 -0.37 54 0 377 0
30DEC25 27.00 C 0.00 0.00 0.00 6.19 -0.40 43 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 5.30 -0.39 42 0 408 0
30DEC25 29.00 C 0.00 0.00 0.00 4.35 -0.45 37 0 401 0
30DEC25 30.00 C 3.97 3.97 3.97 3.65 -0.44 39 1 714 -1
30DEC25 31.00 C 0.00 0.00 0.00 3.09 -0.23 41 0 96 0
30DEC25 32.00 C 0.00 0.00 0.00 2.51 -0.28 42 0 613 0
30DEC25 33.00 C 2.15 2.15 1.87 2.02 -0.25 42 18 315 +16
30DEC25 34.00 C 1.46 1.46 1.46 1.60 -0.24 42 2 604 +2
30DEC25 35.00 C 1.30 1.30 1.22 1.25 -0.21 42 147 356 +63
30DEC25 36.00 C 1.05 1.05 0.92 0.96 -0.20 42 3 1,757 +2
30DEC25 37.00 C 0.00 0.00 0.00 0.72 -0.16 42 1 221 +1
30DEC25 38.00 C 0.00 0.00 0.00 0.53 -0.15 42 0 242 0
30DEC25 39.00 C 0.49 0.49 0.49 0.39 -0.12 42 15 188 +15
30DEC25 40.00 C 0.00 0.00 0.00 0.28 -0.10 42 0 318 0
30DEC25 41.00 C 0.27 0.27 0.27 0.20 -0.08 42 15 404 -2
30DEC25 42.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 926 0
30DEC25 43.00 C 0.00 0.00 0.00 0.10 -0.05 42 0 831 0
30DEC25 44.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 1,307 0
30DEC25 45.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 722 0
29JAN26 21.00 C 0.00 0.00 0.00 12.25 -0.31 67 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.34 -0.28 66 0 2 0
29JAN26 23.00 C 0.00 0.00 0.00 10.18 -0.17 51 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 9.16 -0.35 44 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.24 -0.38 43 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 7.54 -0.16 49 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 6.68 -0.36 48 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 5.86 -0.33 46 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 5.10 -0.18 45 0 86 0
29JAN26 30.00 C 0.00 0.00 0.00 4.30 -0.28 42 0 21 0
29JAN26 31.00 C 0.00 0.00 0.00 3.65 -0.41 42 0 171 0
29JAN26 32.00 C 0.00 0.00 0.00 3.11 -0.27 42 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 2.60 -0.28 42 2 83 +2
29JAN26 34.00 C 0.00 0.00 0.00 2.22 -0.20 43 0 266 0
29JAN26 35.00 C 0.00 0.00 0.00 1.85 -0.19 43 1 358 +1
29JAN26 36.00 C 1.80 1.80 1.46 1.52 -0.20 43 5 468 0
29JAN26 37.00 C 0.00 0.00 0.00 1.24 -0.19 42 0 417 0
29JAN26 38.00 C 0.00 0.00 0.00 1.00 -0.18 42 0 121 0
29JAN26 39.00 C 0.86 0.86 0.86 0.81 -0.15 42 3 48 +2
29JAN26 40.00 C 0.83 0.83 0.81 0.64 -0.14 42 7 87 +1
29JAN26 41.00 C 0.00 0.00 0.00 0.51 -0.12 42 0 678 0
29JAN26 42.00 C 0.00 0.00 0.00 0.40 -0.10 42 0 39 0
29JAN26 43.00 C 0.00 0.00 0.00 0.32 -0.08 42 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.25 -0.07 42 0 573 0
29JAN26 45.00 C 0.33 0.33 0.33 0.19 -0.06 42 15 300 0
26FEB26 21.00 C 0.00 0.00 0.00 12.25 -0.47 55 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.45 -0.17 59 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.49 -0.05 55 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.38 -0.13 45 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.53 -0.09 45 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 7.65 -0.12 44 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 6.97 -0.07 46 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 6.07 -0.12 43 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 5.32 -0.49 42 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 4.55 -0.28 40 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 4.06 -0.45 41 0 37 0
26FEB26 32.00 C 0.00 0.00 0.00 3.50 -0.30 41 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 3.05 -0.26 42 0 20 0
26FEB26 34.00 C 0.00 0.00 0.00 2.60 -0.28 41 0 16 0
26FEB26 35.00 C 2.35 2.35 2.35 2.27 -0.23 42 15 45 +15
26FEB26 36.00 C 1.90 1.90 1.81 1.95 -0.20 42 2 51 +1
26FEB26 37.00 C 0.00 0.00 0.00 1.65 -0.20 42 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 1.39 -0.18 42 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 1.16 -0.17 42 0 20 0
26FEB26 40.00 C 0.00 0.00 0.00 0.97 -0.15 42 0 54 0
26FEB26 41.00 C 0.00 0.00 0.00 0.81 -0.13 42 0 57 0
26FEB26 42.00 C 0.81 0.81 0.81 0.67 -0.11 42 15 15 +15
30MAR26 10.00 C 0.00 0.00 0.00 23.05 -0.37 98 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.59 -0.32 99 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.96 -0.50 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.59 -0.41 90 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.18 -0.30 96 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.66 -0.09 90 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 19.92 -0.57 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.58 -0.39 73 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 18.89 -0.61 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.41 -0.44 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.09 -0.43 63 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 17.61 -0.37 63 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.24 -0.27 71 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 16.57 -0.50 50 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 16.28 -0.19 68 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 15.72 -0.28 61 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 15.10 -0.48 46 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 14.64 -0.46 48 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 14.18 -0.44 50 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 13.65 -0.45 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.30 -0.15 52 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 12.41 -0.31 53 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 11.45 -0.18 49 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 10.49 -0.06 46 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 9.55 -0.21 43 0 4 0
30MAR26 25.00 C 9.00 9.00 9.00 8.64 -0.36 41 5 41 +5
30MAR26 26.00 C 0.00 0.00 0.00 7.86 -0.33 42 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 7.08 -0.33 41 0 0 0
30MAR26 28.00 C 6.92 6.92 6.92 6.32 -0.50 41 5 84 +5
30MAR26 29.00 C 0.00 0.00 0.00 5.62 -0.42 40 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 5.01 -0.45 40 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 4.64 -0.05 43 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 3.96 -0.34 41 0 18 0
30MAR26 33.00 C 3.52 3.52 3.52 3.47 -0.24 41 1 44 +1
30MAR26 34.00 C 0.00 0.00 0.00 3.07 -0.25 41 0 1,075 0
30MAR26 35.00 C 0.00 0.00 0.00 2.71 -0.20 42 0 925 0
30MAR26 36.00 C 2.29 2.29 2.29 2.36 -0.22 42 1 175 0
30MAR26 37.00 C 0.00 0.00 0.00 2.07 -0.18 42 0 19 0
30MAR26 38.00 C 1.81 1.81 1.75 1.85 -0.17 43 2 339 +1
30MAR26 39.00 C 0.00 0.00 0.00 1.61 -0.16 43 0 277 0
30MAR26 40.00 C 0.00 0.00 0.00 1.39 -0.14 43 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 1.19 -0.14 43 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 1.03 -0.12 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.85 -0.14 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.73 -0.12 42 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.62 -0.11 42 0 176 0
29JUN26 13.00 C 0.00 0.00 0.00 20.11 -0.38 58 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 19.63 -0.34 58 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.10 -0.40 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.52 -0.48 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.09 -0.43 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.78 -0.20 59 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.24 -0.45 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.59 -0.48 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.29 -0.28 52 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 15.74 -0.38 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.50 -0.20 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.89 -0.30 50 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 14.41 -0.31 48 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 13.87 -0.39 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.44 -0.33 45 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 12.57 -0.30 45 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.69 -0.33 44 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 10.83 -0.33 43 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.00 -0.37 42 0 2 0
29JUN26 25.00 C 0.00 0.00 0.00 9.31 -0.21 44 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 8.40 -0.35 41 0 39 0
29JUN26 27.00 C 0.00 0.00 0.00 7.73 -0.27 41 0 63 0
29JUN26 28.00 C 0.00 0.00 0.00 7.06 -0.26 41 0 16 0
29JUN26 29.00 C 6.27 6.27 6.27 6.40 -0.37 41 1 48 0
29JUN26 30.00 C 0.00 0.00 0.00 5.82 -0.32 40 0 41 0
29JUN26 31.00 C 0.00 0.00 0.00 5.38 -0.20 41 0 548 0
29JUN26 32.00 C 0.00 0.00 0.00 4.88 -0.20 41 0 53 0
29JUN26 33.00 C 4.73 4.73 4.73 4.30 -0.31 40 1 37 +1
29JUN26 34.00 C 0.00 0.00 0.00 3.94 -0.27 41 0 72 0
29JUN26 35.00 C 0.00 0.00 0.00 3.58 -0.26 41 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 3.25 -0.17 41 0 19 0
29JUN26 37.00 C 0.00 0.00 0.00 2.90 -0.23 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 2.62 -0.23 41 0 15 0
29JUN26 39.00 C 2.37 2.37 2.37 2.34 -0.22 41 1 109 +1
29JUN26 40.00 C 0.00 0.00 0.00 2.09 -0.19 41 0 41 0
29JUN26 41.00 C 0.00 0.00 0.00 1.87 -0.20 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.66 -0.19 41 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.49 -0.16 41 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 1.29 -0.20 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.14 -0.18 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.50 -0.28 48 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 14.89 -0.43 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.46 -0.38 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.02 -0.41 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.57 -0.40 42 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 12.72 -0.30 41 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.91 -0.30 42 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 11.03 -0.36 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.34 -0.29 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.59 -0.30 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.85 -0.34 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.22 -0.34 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.57 -0.33 39 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 7.02 -0.29 40 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 6.46 -0.27 40 0 300 0
29SEP26 31.00 C 0.00 0.00 0.00 5.92 -0.34 39 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.51 -0.25 40 0 28 0
29SEP26 33.00 C 0.00 0.00 0.00 5.00 -0.24 39 2 63 +2
29SEP26 34.00 C 0.00 0.00 0.00 4.66 -0.30 40 0 32 0
29SEP26 35.00 C 0.00 0.00 0.00 4.28 -0.23 40 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 3.91 -0.30 40 2 40 +1
29SEP26 37.00 C 0.00 0.00 0.00 3.58 -0.27 40 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 3.36 -0.17 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.00 -0.23 40 0 76 0
29SEP26 40.00 C 3.00 3.00 3.00 2.76 -0.29 40 2 44 0
29SEP26 41.00 C 0.00 0.00 0.00 2.49 -0.29 40 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.29 -0.19 40 0 1 0
29SEP26 43.00 C 2.35 2.35 2.35 2.08 -0.20 40 2 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.89 -0.19 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.74 -0.16 40 0 50 0
TOTAL CALL 732 38,186 +228
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 7 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 123 0 44 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 46 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 70 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 80 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 48 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2,738 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 410 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 78 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 0.01 0.01 0.01 0.01 0.00 55 30 813 +30
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,298 0
27NOV25 27.00 P 0.00 0.00 0.00 0.02 0.00 45 0 1,024 0
27NOV25 28.00 P 0.05 0.06 0.04 0.05 0.00 44 17 907 -8
27NOV25 29.00 P 0.12 0.12 0.12 0.11 0.00 43 447 900 +341
27NOV25 30.00 P 0.22 0.26 0.22 0.24 +0.01 43 67 818 -11
27NOV25 31.00 P 0.35 0.52 0.35 0.46 +0.03 43 137 1,165 +41
27NOV25 32.00 P 0.79 0.82 0.76 0.79 +0.07 43 82 1,219 +29
27NOV25 33.00 P 1.20 1.31 1.20 1.28 +0.11 44 2 385 +1
27NOV25 34.00 P 0.00 0.00 0.00 1.88 +0.12 44 0 228 0
27NOV25 35.00 P 0.00 0.00 0.00 2.59 +0.15 43 0 89 0
27NOV25 36.00 P 0.00 0.00 0.00 3.42 +0.22 44 0 122 0
27NOV25 37.00 P 0.00 0.00 0.00 4.26 +0.22 41 0 46 0
27NOV25 38.00 P 0.00 0.00 0.00 5.23 +0.29 44 0 3 0
27NOV25 39.00 P 0.00 0.00 0.00 6.19 +0.35 42 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 7.18 +0.35 0 0 6 0
27NOV25 41.00 P 0.00 0.00 0.00 8.42 +0.60 81 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 9.24 +0.42 68 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 10.18 +0.36 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 11.18 +0.36 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 12.28 +0.46 89 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 126 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 76 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 94 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 67 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 59 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 0.00 0.00 0.00 0.01 0.00 54 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.03 0.03 0.03 0.01 0.00 40 7 159 0
30DEC25 24.00 P 0.05 0.05 0.05 0.03 -0.01 41 26 477 0
30DEC25 25.00 P 0.09 0.09 0.09 0.07 0.00 42 10 732 -10
30DEC25 26.00 P 0.15 0.15 0.15 0.12 -0.01 42 1 668 0
30DEC25 27.00 P 0.00 0.00 0.00 0.21 -0.01 42 0 616 0
30DEC25 28.00 P 0.36 0.37 0.33 0.34 -0.01 41 42 1,055 +25
30DEC25 29.00 P 0.51 0.56 0.49 0.51 -0.01 41 12 3,818 +3
30DEC25 30.00 P 0.77 0.84 0.77 0.77 +0.02 41 37 784 +9
30DEC25 31.00 P 1.13 1.23 1.10 1.09 +0.02 41 390 641 +75
30DEC25 32.00 P 0.00 0.00 0.00 1.51 +0.06 41 2 258 0
30DEC25 33.00 P 1.92 2.22 1.92 2.01 +0.05 41 282 321 +86
30DEC25 34.00 P 2.58 2.58 2.58 2.61 +0.12 42 15 78 +12
30DEC25 35.00 P 0.00 0.00 0.00 3.26 +0.14 42 0 130 0
30DEC25 36.00 P 0.00 0.00 0.00 3.97 +0.08 42 0 30 0
30DEC25 37.00 P 0.00 0.00 0.00 4.77 +0.19 42 0 61 0
30DEC25 38.00 P 0.00 0.00 0.00 5.58 +0.40 42 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 6.31 +0.32 36 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 7.33 +0.27 41 0 17 0
30DEC25 41.00 P 0.00 0.00 0.00 8.50 +0.53 52 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.24 +0.30 43 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.20 +0.34 42 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.28 +0.31 52 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.28 +0.46 55 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 0.00 43 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 0.07 0.00 42 0 353 0
29JAN26 24.00 P 0.16 0.16 0.16 0.12 0.00 42 2 51 +2
29JAN26 25.00 P 0.00 0.00 0.00 0.20 0.00 42 0 360 0
29JAN26 26.00 P 0.32 0.32 0.32 0.31 0.00 42 2 137 +2
29JAN26 27.00 P 0.00 0.00 0.00 0.46 0.00 42 0 64 0
29JAN26 28.00 P 0.71 0.71 0.71 0.64 0.00 41 1 207 +1
29JAN26 29.00 P 0.89 0.89 0.89 0.90 +0.01 41 15 554 0
29JAN26 30.00 P 1.19 1.29 1.19 1.19 -0.02 41 102 512 -2
29JAN26 31.00 P 1.53 1.53 1.53 1.57 +0.02 41 1 399 -1
29JAN26 32.00 P 2.11 2.11 2.11 2.03 +0.08 41 2 278 +2
29JAN26 33.00 P 0.00 0.00 0.00 2.55 +0.09 42 0 35 0
29JAN26 34.00 P 3.07 3.07 3.07 3.12 +0.10 42 1 252 0
29JAN26 35.00 P 0.00 0.00 0.00 3.86 +0.21 44 0 436 0
29JAN26 36.00 P 0.00 0.00 0.00 4.46 +0.14 42 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 5.12 +0.08 41 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 6.02 +0.21 44 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 6.79 +0.37 43 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.52 +0.11 40 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.50 +0.22 43 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 9.30 +0.36 39 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 10.31 +0.24 42 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.31 +0.29 45 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.28 +0.39 46 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.15 0.00 42 0 50 0
26FEB26 24.00 P 0.00 0.00 0.00 0.23 +0.01 42 0 78 0
26FEB26 25.00 P 0.37 0.37 0.37 0.34 0.00 42 5 50 +5
26FEB26 26.00 P 0.00 0.00 0.00 0.49 0.00 42 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.66 -0.01 41 0 46 0
26FEB26 28.00 P 0.00 0.00 0.00 0.89 0.00 41 0 118 0
26FEB26 29.00 P 1.16 1.16 1.16 1.17 +0.02 41 20 69 +20
26FEB26 30.00 P 1.57 1.57 1.57 1.50 +0.03 41 40 105 +40
26FEB26 31.00 P 1.99 1.99 1.94 1.89 +0.05 41 81 127 +67
26FEB26 32.00 P 2.49 2.49 2.35 2.35 +0.06 41 100 135 +100
26FEB26 33.00 P 2.88 2.88 2.88 2.91 +0.10 41 2 17 +2
26FEB26 34.00 P 0.00 0.00 0.00 3.45 +0.09 41 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.07 +0.09 41 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 4.80 +0.24 42 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 5.30 +0.07 39 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 6.27 +0.36 42 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 7.09 +0.22 43 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 7.89 +0.24 43 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 8.74 +0.30 43 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 9.54 +0.19 41 0 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 65 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 60 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 53 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 40 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 0.00 42 0 39 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 0.00 42 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 0.00 42 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 0.00 42 0 28 0
30MAR26 21.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 1,478 0
30MAR26 23.00 P 0.00 0.00 0.00 0.27 +0.01 42 0 91 0
30MAR26 24.00 P 0.00 0.00 0.00 0.39 +0.02 43 0 240 0
30MAR26 25.00 P 0.00 0.00 0.00 0.54 +0.01 42 0 162 0
30MAR26 26.00 P 0.73 0.73 0.73 0.70 -0.02 42 4 30 +4
30MAR26 27.00 P 0.00 0.00 0.00 0.96 +0.05 42 0 185 0
30MAR26 28.00 P 0.00 0.00 0.00 1.22 +0.02 42 0 335 0
30MAR26 29.00 P 0.00 0.00 0.00 1.53 +0.03 42 0 398 0
30MAR26 30.00 P 1.90 1.90 1.90 1.87 +0.03 41 1 1,602 -1
30MAR26 31.00 P 0.00 0.00 0.00 2.27 +0.04 41 0 29 0
30MAR26 32.00 P 0.00 0.00 0.00 2.75 +0.11 41 0 110 0
30MAR26 33.00 P 3.41 3.41 3.41 3.41 +0.26 43 50 150 0
30MAR26 34.00 P 0.00 0.00 0.00 3.78 -0.03 41 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 4.37 -0.01 40 0 92 0
30MAR26 36.00 P 5.07 5.07 5.07 5.23 +0.27 43 2 6 +2
30MAR26 37.00 P 0.00 0.00 0.00 5.87 +0.05 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.67 +0.31 43 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 7.19 +0.15 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.22 +0.36 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.86 +0.05 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.93 +0.11 45 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 10.76 +0.07 44 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 11.71 +0.41 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.62 +0.32 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 41 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 41 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 0.00 42 0 31 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 0.00 41 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 0.00 41 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 0.00 41 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 0.00 41 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.31 0.00 41 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.43 0.00 41 0 812 0
29JUN26 23.00 P 0.00 0.00 0.00 0.59 0.00 41 0 30 0
29JUN26 24.00 P 0.00 0.00 0.00 0.78 +0.01 41 0 525 0
29JUN26 25.00 P 0.00 0.00 0.00 0.99 +0.01 41 0 1,037 0
29JUN26 26.00 P 0.00 0.00 0.00 1.27 +0.02 41 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 1.56 +0.06 41 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 1.87 +0.05 41 0 62 0
29JUN26 29.00 P 0.00 0.00 0.00 2.21 +0.03 40 0 111 0
29JUN26 30.00 P 2.65 2.65 2.65 2.60 +0.03 40 1 60 0
29JUN26 31.00 P 0.00 0.00 0.00 3.08 +0.05 40 0 15 0
29JUN26 32.00 P 0.00 0.00 0.00 3.58 +0.08 40 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 4.10 +0.11 40 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 4.65 +0.07 40 0 15 0
29JUN26 35.00 P 5.24 5.24 5.24 5.33 +0.18 41 15 15 +15
29JUN26 36.00 P 5.85 5.85 5.85 5.94 +0.13 40 2 25 +2
29JUN26 37.00 P 0.00 0.00 0.00 6.66 +0.17 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.36 +0.13 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.12 +0.16 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.91 +0.18 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.71 +0.20 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.53 +0.23 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.36 +0.22 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.13 +0.19 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.18 +0.54 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 0.00 40 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.33 0.00 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.38 -0.01 40 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 0.00 40 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.68 0.00 40 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 0.88 0.00 40 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.10 +0.04 40 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.36 +0.01 40 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 1.63 +0.01 40 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.99 +0.02 40 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 2.37 +0.05 40 0 53 0
29SEP26 29.00 P 0.00 0.00 0.00 2.69 -0.04 39 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.12 -0.04 39 0 3 0
29SEP26 31.00 P 3.65 3.65 3.65 3.59 -0.04 39 2 1,300 -2
29SEP26 32.00 P 0.00 0.00 0.00 4.23 +0.09 40 0 37 0
29SEP26 33.00 P 0.00 0.00 0.00 4.67 +0.20 39 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 5.25 +0.10 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.87 +0.14 40 0 551 0
29SEP26 36.00 P 0.00 0.00 0.00 6.53 +0.11 40 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 7.19 +0.12 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.92 +0.21 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.65 +0.16 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.41 +0.19 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.18 +0.25 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.98 +0.25 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.83 +0.29 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.62 +0.21 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.38 +0.13 41 0 0 0
TOTAL PUT 2,057 47,076 +881
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$ 11.87
27NOV25 8.50 C 0.00 0.00 0.00 3.38 +0.16 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.13 +0.16 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.87 +0.15 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.63 +0.16 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 2.37 +0.14 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.13 +0.15 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 1.88 +0.14 0 0 4 0
27NOV25 10.50 C 0.00 0.00 0.00 1.40 +0.12 34 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.95 +0.12 35 0 5 0
27NOV25 11.50 C 0.60 0.60 0.60 0.58 +0.09 36 1 21 0
27NOV25 12.00 C 0.00 0.00 0.00 0.32 +0.06 37 0 729 0
27NOV25 12.50 C 0.00 0.00 0.00 0.14 +0.01 36 0 292 0
27NOV25 13.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 466 0
27NOV25 13.50 C 0.02 0.02 0.02 0.03 +0.01 40 18 338 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 727 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 400 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 759 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 65 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 96 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 0.00 113 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.68 +0.16 52 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.41 +0.14 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.17 +0.15 39 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.95 +0.16 46 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.69 +0.14 40 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.47 +0.14 42 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.23 +0.11 40 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.02 +0.14 41 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 1.58 +0.14 38 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.21 +0.11 38 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.90 +0.09 39 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.64 +0.06 38 0 0 0
30DEC25 12.50 C 0.35 0.41 0.35 0.45 +0.04 39 8 74 +8
30DEC25 13.00 C 0.29 0.29 0.29 0.31 +0.04 39 15 88 +15
30DEC25 13.50 C 0.22 0.22 0.22 0.20 +0.02 39 5 34 +5
30DEC25 14.00 C 0.14 0.15 0.14 0.13 +0.02 39 30 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 102 0
30DEC25 15.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 168 0
30DEC25 15.50 C 0.00 0.00 0.00 0.03 0.00 40 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 23.00 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 0.01 0.00 76 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.46 +0.13 40 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.23 +0.13 41 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.00 +0.14 41 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.78 +0.12 41 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.56 +0.11 41 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.37 +0.13 43 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.14 +0.11 41 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.77 +0.11 41 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.47 +0.14 43 0 65 0
29JAN26 11.50 C 0.00 0.00 0.00 1.15 +0.09 41 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 0.91 +0.06 42 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.70 +0.04 41 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.53 +0.04 41 0 15 0
29JAN26 13.50 C 0.00 0.00 0.00 0.39 +0.01 41 0 90 0
29JAN26 14.00 C 0.00 0.00 0.00 0.29 +0.01 41 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.21 0.00 41 0 306 0
29JAN26 15.00 C 0.00 0.00 0.00 0.15 0.00 41 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.11 0.00 41 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.08 0.00 41 0 17 0
29JAN26 16.50 C 0.00 0.00 0.00 0.06 0.00 42 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 0.00 42 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.55 +0.17 45 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.32 +0.15 44 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.07 +0.12 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.88 +0.13 43 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.67 +0.11 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.50 +0.15 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.31 +0.15 44 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.94 +0.11 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.61 +0.11 42 0 0 0
26FEB26 11.50 C 1.26 1.26 1.26 1.33 +0.10 42 5 5 +5
26FEB26 12.00 C 0.00 0.00 0.00 1.11 +0.08 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.91 +0.07 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.74 +0.08 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.58 +0.05 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.47 +0.04 43 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.37 +0.03 43 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.29 +0.03 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.22 +0.02 43 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.13 +0.01 43 0 4 0
26FEB26 17.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.84 +0.13 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.63 +0.10 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.41 +0.12 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.20 +0.08 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.00 +0.10 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.79 +0.08 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.67 +0.18 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.49 +0.15 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.09 +0.09 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.79 +0.06 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.53 +0.04 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.28 +0.04 43 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 1.10 +0.06 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.93 +0.05 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.76 +0.02 44 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 0.64 +0.03 44 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.53 +0.03 44 0 0 0
30MAR26 15.00 C 0.46 0.46 0.46 0.44 +0.03 44 50 381 +50
30MAR26 15.50 C 0.00 0.00 0.00 0.36 +0.02 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.29 +0.02 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.24 +0.02 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.19 +0.01 44 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.15 0.00 44 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 0.00 44 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 0.00 45 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 42 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 3.84 +0.08 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.63 +0.09 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.43 +0.07 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.28 +0.10 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.06 +0.06 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.90 +0.06 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.73 +0.06 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.44 +0.05 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.16 +0.09 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.91 +0.05 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.70 +0.07 47 0 3 0
29JUN26 12.50 C 0.00 0.00 0.00 1.51 +0.08 47 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 1.31 +0.05 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.13 +0.04 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.02 +0.07 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.87 +0.04 47 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.77 +0.05 47 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.67 +0.04 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.58 +0.03 47 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.51 +0.04 47 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.44 +0.03 47 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.38 +0.03 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.33 +0.02 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.19 +0.02 47 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 0.00 47 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 3.93 +0.09 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.74 +0.08 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.57 +0.13 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.39 +0.08 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.23 +0.09 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.07 +0.09 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.91 +0.08 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.62 +0.07 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.36 +0.08 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.12 +0.07 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.90 +0.07 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.70 +0.05 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.52 +0.05 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.36 +0.04 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.22 +0.04 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.09 +0.04 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.98 +0.03 47 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.87 +0.02 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.78 +0.02 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.70 +0.01 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.62 +0.01 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 +0.01 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 +0.01 47 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.45 +0.01 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.40 0.00 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.36 0.00 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.32 0.00 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 0.00 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
TOTAL CALL 132 6,995 +83
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 66 0
27NOV25 11.00 P 0.00 0.00 0.00 0.08 -0.04 38 0 448 0
27NOV25 11.50 P 0.00 0.00 0.00 0.21 -0.07 38 0 903 0
27NOV25 12.00 P 0.53 0.53 0.53 0.44 -0.12 38 5 217 +5
27NOV25 12.50 P 0.00 0.00 0.00 0.78 -0.15 39 0 491 0
27NOV25 13.00 P 0.00 0.00 0.00 1.21 -0.14 43 0 291 0
27NOV25 13.50 P 0.00 0.00 0.00 1.67 -0.15 46 0 200 0
27NOV25 14.00 P 0.00 0.00 0.00 2.13 -0.18 0 0 976 0
27NOV25 14.50 P 0.00 0.00 0.00 2.66 -0.15 61 0 431 0
27NOV25 15.00 P 0.00 0.00 0.00 3.16 -0.14 69 0 210 0
27NOV25 15.50 P 0.00 0.00 0.00 3.66 -0.15 76 0 69 0
27NOV25 16.00 P 0.00 0.00 0.00 4.16 -0.14 83 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.65 -0.15 85 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 5.15 -0.27 92 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 5.65 -0.15 97 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 6.15 -0.15 103 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 6.65 -0.15 109 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 7.15 -0.15 114 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 7.65 -0.28 120 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 8.15 -0.27 125 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 9.15 -0.15 134 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 10.15 -0.15 143 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 11.15 -0.15 152 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 12.15 -0.15 160 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 0.00 41 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.03 -0.01 41 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.06 -0.02 39 0 35 0
30DEC25 10.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 65 0
30DEC25 10.50 P 0.19 0.19 0.19 0.17 -0.04 39 10 147 +10
30DEC25 11.00 P 0.00 0.00 0.00 0.30 -0.06 39 0 33 0
30DEC25 11.50 P 0.54 0.54 0.54 0.48 -0.08 39 15 58 +15
30DEC25 12.00 P 0.00 0.00 0.00 0.73 -0.10 39 0 44 0
30DEC25 12.50 P 0.00 0.00 0.00 1.04 -0.12 40 0 247 0
30DEC25 13.00 P 1.46 1.46 1.46 1.40 -0.15 40 30 85 +23
30DEC25 13.50 P 0.00 0.00 0.00 1.83 -0.14 43 0 108 0
30DEC25 14.00 P 0.00 0.00 0.00 2.23 -0.17 41 0 92 0
30DEC25 14.50 P 0.00 0.00 0.00 2.68 -0.16 41 0 59 0
30DEC25 15.00 P 0.00 0.00 0.00 3.16 -0.15 43 0 69 0
30DEC25 15.50 P 0.00 0.00 0.00 3.66 -0.15 47 0 66 0
30DEC25 16.00 P 0.00 0.00 0.00 4.17 -0.13 53 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.66 -0.14 56 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.15 -0.27 57 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.65 -0.15 61 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.15 -0.15 65 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.65 -0.15 68 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.15 -0.16 71 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.65 -0.28 75 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.15 -0.27 78 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.15 -0.16 84 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.15 -0.16 89 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.15 -0.15 94 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.15 -0.15 99 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.15 -0.05 41 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.20 -0.06 41 0 45 0
29JAN26 10.50 P 0.00 0.00 0.00 0.32 -0.08 41 0 40 0
29JAN26 11.00 P 0.49 0.49 0.49 0.49 -0.08 41 5 31 +5
29JAN26 11.50 P 0.00 0.00 0.00 0.70 -0.10 41 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 0.90 -0.15 39 0 22 0
29JAN26 12.50 P 0.00 0.00 0.00 1.26 -0.10 42 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.61 -0.10 43 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.99 -0.13 44 0 50 0
29JAN26 14.00 P 0.00 0.00 0.00 2.40 -0.13 45 0 51 0
29JAN26 14.50 P 0.00 0.00 0.00 2.79 -0.16 43 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.23 -0.17 43 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 3.69 -0.15 43 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 4.21 -0.11 49 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.67 -0.18 48 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.17 -0.25 51 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.67 -0.13 54 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.16 -0.17 56 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.66 -0.14 59 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.17 -0.14 63 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.67 -0.26 66 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.22 -0.02 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.32 -0.05 43 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.47 -0.05 43 0 12 0
26FEB26 11.00 P 0.00 0.00 0.00 0.63 -0.08 42 0 11 0
26FEB26 11.50 P 0.00 0.00 0.00 0.86 -0.09 43 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 1.11 -0.09 42 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.41 -0.10 43 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.75 -0.11 43 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.13 -0.09 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.52 -0.10 45 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.93 -0.10 45 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.36 -0.07 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.80 -0.14 46 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.24 -0.16 46 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.72 -0.15 47 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.20 -0.22 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.11 -0.02 44 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.17 -0.03 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.21 -0.03 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.26 -0.04 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.31 -0.05 44 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.38 -0.05 44 0 0 0
30MAR26 10.00 P 0.46 0.46 0.46 0.45 -0.05 44 90 90 +88
30MAR26 10.50 P 0.00 0.00 0.00 0.62 -0.06 44 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.82 -0.06 44 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 1.05 -0.05 44 0 1 0
30MAR26 12.00 P 0.00 0.00 0.00 1.30 -0.07 44 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.58 -0.09 44 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.93 -0.06 45 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.29 -0.07 45 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.59 -0.17 43 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 3.07 -0.09 46 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.48 -0.10 47 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 3.89 -0.11 46 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.33 -0.14 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.80 -0.11 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.27 -0.15 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.73 -0.12 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.21 -0.12 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.69 -0.13 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.18 -0.13 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.69 -0.24 55 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.18 -0.24 56 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 9.18 -0.13 61 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.18 -0.13 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.18 -0.14 68 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.15 -0.15 67 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.46 -0.04 47 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.53 -0.04 47 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.61 -0.05 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.70 -0.05 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.79 -0.05 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.88 -0.05 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.98 -0.06 47 0 17 0
29JUN26 10.50 P 0.00 0.00 0.00 1.20 -0.06 46 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.44 -0.07 46 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.70 -0.06 45 0 12 0
29JUN26 12.00 P 0.00 0.00 0.00 2.00 -0.08 46 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.31 -0.06 45 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 2.65 -0.07 45 0 32 0
29JUN26 13.50 P 0.00 0.00 0.00 2.98 -0.10 44 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.38 -0.07 45 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.75 -0.08 45 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.15 -0.13 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.56 -0.07 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.98 -0.07 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.41 -0.07 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.86 -0.06 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.31 -0.07 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.76 -0.03 45 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 7.20 -0.09 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.64 -0.06 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.12 -0.09 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.59 -0.08 44 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 9.52 -0.12 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.45 -0.14 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.40 -0.14 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.37 -0.13 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.64 -0.07 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.74 -0.06 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.83 -0.06 47 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.92 -0.06 47 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 1.02 -0.06 47 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 1.13 -0.05 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.25 -0.04 47 0 90 0
29SEP26 10.50 P 0.00 0.00 0.00 1.46 -0.05 46 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 1.74 -0.04 47 0 19 0
29SEP26 11.50 P 0.00 0.00 0.00 1.99 -0.07 46 0 9 0
29SEP26 12.00 P 0.00 0.00 0.00 2.24 -0.10 45 0 14 0
29SEP26 12.50 P 0.00 0.00 0.00 2.60 -0.06 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.93 -0.06 46 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.28 -0.06 46 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.64 -0.08 46 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 4.01 -0.09 46 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.40 -0.09 46 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.80 -0.11 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.22 -0.09 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.64 -0.07 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.05 -0.08 46 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.48 -0.10 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.79 -0.16 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.35 -0.07 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.77 -0.15 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.24 -0.13 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.70 -0.04 45 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 9.61 -0.12 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.54 -0.12 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.47 -0.13 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.41 -0.14 37 0 0 0
TOTAL PUT 155 7,071 +146
ALL CONTRACTS TOTAL 719,454 19,168,257 +280,307
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED