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 12 NOV 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 83 72 11 13,822 8,725 5,097 21
AAC AAC TECH (02018) 1,309 792 517 21,692 10,701 10,991 43
ACC ANHUI CONCH (00914) 586 233 353 34,454 15,504 18,950 30
AIA AIA (01299) 6,044 3,260 2,784 109,373 58,773 50,600 35
AIR AIR CHINA (00753) 177 125 52 24,032 10,217 13,815 42
ALB BABA (09988) 77,590 37,228 40,362 1,945,367 824,615 1,120,752 50
ALC ALUMINUM CORP OF CHINA (02600) 1,079 652 427 35,744 17,907 17,837 64
ALH ALI HEALTH (00241) 4,202 3,273 929 62,558 34,635 27,923 42
AMC CAM CSI300 (03188) 695 472 223 15,250 9,251 5,999 21
ANA ANTA SPORTS (02020) 2,655 1,488 1,167 122,041 57,930 64,111 29
BCM BANK OF COMM CO LTD (03328) 674 372 302 17,771 5,929 11,842 18
BEA BANK OF EAST ASIA (00023) 1,758 831 927 13,973 4,571 9,402 18
BIU BIDU (09888) 12,400 6,055 6,345 758,124 339,906 418,218 87
BLI BILIBILI (09626) 2,488 1,046 1,442 142,699 60,777 81,922 73
BOC BOC HK (HLDGS) LTD (02388) 3,454 1,797 1,657 38,457 16,489 21,968 16
BUD BUD APAC (01876) 398 107 291 12,918 4,231 8,687 24
BYA BYD (ADJ-A) (01211) 56 15 41 34,416 13,094 21,322 34
BYD BYD COMPANY (01211) 8,931 4,931 4,000 590,355 244,925 345,430 39
BYE BYD ELECTRONIC (00285) 939 358 581 27,501 13,055 14,446 42
CAT CATL (03750) 13,767 3,609 10,158 203,505 61,513 141,992 45
CCC CHINA COMM CONS (01800) 1,333 762 571 36,626 20,738 15,888 21
CCE CHINA COAL (01898) 447 239 208 19,783 7,939 11,844 37
CDA CHINA CINDA (01359) 142 110 32 3,647 2,207 1,440 47
CGN CGN POWER (01816) 154 16 138 6,601 3,379 3,222 30
CHQ CHINA HONGQIAO (01378) 608 448 160 6,573 2,519 4,054 53
CHT CHINA MOBILE LTD (00941) 4,909 3,155 1,754 190,002 87,146 102,856 18
CHU CHINA UNICOM LTD (00762) 1,025 518 507 44,893 22,896 21,997 24
CIT CITIC (00267) 1,733 708 1,025 24,440 13,723 10,717 26
CKH CKH HOLDINGS (00001) 6,402 4,000 2,402 56,118 34,790 21,328 25
CKP CK ASSET (01113) 1,926 1,088 838 11,459 5,615 5,844 20
CLI CHINA LIFE INSURANCE (02628) 14,732 7,952 6,780 305,278 140,243 165,035 41
CLP CLP HOLDINGS LTD (00002) 1,143 635 508 13,741 5,614 8,127 9
CMB CM BANK (03968) 10,953 7,810 3,143 172,587 67,014 105,573 25
CNC CNOOC LTD (00883) 13,401 8,445 4,956 248,771 111,086 137,685 38
COG COUNTRY GARDEN (02007) 260 10 250 13,661 7,142 6,519 83
COL CHINA OVERSEAS (00688) 2,037 719 1,318 25,275 11,726 13,549 26
COS COSCO SHIP HOLD (01919) 914 572 342 31,233 15,195 16,038 25
CPA CATHAY PACIFIC AIRWAYS (00293) 1,319 528 791 21,094 12,222 8,872 25
CPC CHINA PETROL & CHEM COR (00386) 9,537 5,588 3,949 208,338 88,711 119,627 22
CPI CPIC (02601) 3,631 3,206 425 40,813 20,973 19,840 37
CRC CHINA RAIL CONS (01186) 559 62 497 50,342 40,787 9,555 24
CRG CHINA RAILWAY (00390) 511 123 388 40,380 22,734 17,646 24
CRL CHINA RES LAND (01109) 4,656 2,076 2,580 57,894 36,026 21,868 30
CRP CHINA RES POWER (00836) 1,450 806 644 9,724 4,043 5,681 20
CSA CSOP A50 ETF (02822) 5 2 3 10,293 5,854 4,439 21
CSE CHINA SHENHUA (01088) 1,785 872 913 30,347 8,387 21,960 29
CSP CSPC PHARMA (01093) 5,261 2,910 2,351 133,253 69,692 63,561 52
CTB CITIC BANK (00998) 137 121 16 45,633 21,703 23,930 24
CTC CHINA TELECOM CORP LTD (00728) 808 338 470 85,007 49,561 35,446 21
CTS CITIC SEC (06030) 1,492 1,029 463 45,771 25,999 19,772 39
DFM DONGFENG GROUP (00489) 107 11 96 26,333 20,342 5,991 25
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 176
GAC GAC GROUP (02238) 61 29 32 4,656 2,317 2,339 38
GAH GEELY AUTO (00175) 873 539 334 40,927 19,605 21,322 41
GHL XINYI GLASS (00868) 353 175 178 3,869 2,299 1,570 37
GJA HAI CAP. ADJ. (02611) 46 28 18 652 428 224 36
GLI GANFENG LITHIUM (01772) 4,486 2,041 2,445 83,332 49,541 33,791 78
GLX GALAXY ENT (00027) 7,895 3,534 4,361 38,626 18,463 20,163 34
GWM GWMOTOR (02333) 309 138 171 59,790 28,352 31,438 44
HCF HSCEI ETF (02828) 1,469 927 542 30,438 14,934 15,504 20
HDO HAIDILAO (06862) 2,662 1,129 1,533 34,325 21,959 12,366 34
HEH POWER ASSETS (00006) 262 203 59 6,760 2,527 4,233 11
HES HAIER SMART HOME (06690) 269 140 129 8,719 5,273 3,446 27
HEX HK EXCHANGES & CLEARING (00388) 24,257 17,878 6,379 455,416 250,707 204,709 25
HGN HENGAN INT'L (01044) 113 73 40 5,269 2,014 3,255 23
HKB HSBC HOLDINGS PLC (00005) 20,142 8,287 11,855 535,313 218,338 316,975 22
HKG HONG KONG & CHINA GAS (00003) 1,690 726 964 33,821 12,392 21,429 13
HLD HENDERSON LAND DEV LTD (00012) 7,641 7,301 340 17,369 12,631 4,738 25
HNP HUANENG POWER INT INC (00902) 3,597 1,671 1,926 33,625 15,804 17,821 31
HOS HUA HONG SEMI (01347) 1,523 687 836 34,150 19,703 14,447 73
HSB HANG SENG BANK LTD (00011) 183 78 105 31,105 8,459 22,646 3
INB INNOVENT BIO (01801) 716 541 175 14,116 6,378 7,738 52
JDC JD (09618) 9,036 3,745 5,291 420,740 160,421 260,319 94
JDH JD HEALTH (06618) 787 446 341 12,673 6,357 6,316 50
JXC JIANGXI COPPER (00358) 394 198 196 35,764 14,361 21,403 50
KDS KINGDEE INT'L (00268) 548 428 120 17,995 8,110 9,885 43
KLE KUNLUN ENERGY (00135) 296 75 221 5,711 1,566 4,145 16
KSO KINGSOFT (03888) 524 174 350 16,976 7,463 9,513 46
KST KUAISHOU (01024) 15,707 7,162 8,545 354,287 181,843 172,444 49
LAU LI AUTO (02015) 7,937 4,089 3,848 261,579 105,592 155,987 50
LEN LENOVO GROUP (00992) 899 341 558 143,801 72,579 71,222 37
LNI LI NING (02331) 4,102 1,999 2,103 122,404 59,076 63,328 34
LNK LINK REIT (00823) 2,172 1,359 813 38,535 18,956 19,579 20
MDG MIDEA GROUP (00300) 2,738 1,202 1,536 18,409 8,636 9,773 29
MEN MENGNIU DAIRY (02319) 1,342 777 565 33,537 16,364 17,173 27
MET MEITUAN DIANPING (03690) 54,817 28,385 26,432 1,903,274 974,622 928,652 42
MGM MGM CHINA (02282) 603 180 423 12,112 7,023 5,089 29
MIU XIAOMI (01810) 84,608 57,452 27,156 1,463,871 790,039 673,832 46
MOL CMOC (03993) 49 10 39 2,840 1,127 1,713 56
MSB MINSHENG BANK (01988) 315 211 104 5,338 3,257 2,081 24
MTR MTR CORPORATION LTD (00066) 1,158 471 687 34,981 16,513 18,468 24
NBM CNBM (03323) 1,349 1,139 210 27,848 12,211 15,637 35
NCL NCI (01336) 569 377 192 14,315 6,398 7,917 40
NFU NONGFU SPRING (09633) 1,777 940 837 8,908 2,973 5,935 30
NTE NTES (09999) 939 229 710 35,524 16,810 18,714 48
NWD NEW WORLD DEV CO LTD (00017) 2,963 2,045 918 47,278 20,551 26,727 50
ORT NEW ORIENTAL (09901) 124 60 64 5,909 3,155 2,754 34
PAI PING AN INSURANCE LTD (02318) 58,444 31,795 26,649 977,816 481,907 495,909 30
PEC PETROCHINA CO LTD (00857) 21,447 6,345 15,102 632,575 281,096 351,479 29
PEN XPENG (09868) 17,239 7,856 9,383 213,983 87,237 126,746 75
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 50
PHT PA GOODDOCTOR (01833) 6,534 4,012 2,522 32,577 15,691 16,886 56
PIC PICC P&C (02328) 265 132 133 17,309 8,151 9,158 32
PIN PICC GROUP (01339) 112 91 21 6,982 4,175 2,807 37
POP POP MART (09992) 19,089 8,464 10,625 160,516 58,390 102,126 51
SAN SANDS CHINA LTD (01928) 909 352 557 80,853 36,597 44,256 39
SBO SINO BIOPHARM (01177) 319 207 112 11,983 5,709 6,274 47
SET SENSETIME (00020) 111 85 26 25,355 15,012 10,343 50
SHK SUN HUNG KAI PPT LTD (00016) 6,316 2,521 3,795 19,375 7,405 11,970 29
SHL XINYI SOLAR (00968) 3,180 1,775 1,405 36,957 18,081 18,876 53
SHZ SHENZHOU INTL (02313) 730 391 339 11,158 4,194 6,964 35
SMC SMIC (00981) 4,604 3,136 1,468 75,998 33,040 42,958 92
SNO SUNNY OPT (02382) 1,927 1,410 517 40,025 18,187 21,838 42
SNP SINOPHARM (01099) 173 66 107 13,468 6,170 7,298 22
SUN SUNAC (01918) 52 45 7 17,416 11,053 6,363 79
SWA SWIRE PACIFIC LTD 'A' (00019) 270 121 149 4,482 2,410 2,072 20
TCH TENCENT HOLDINGS LTD (00700) 111,426 46,664 64,762 1,816,354 855,272 961,082 44
TIC TECHTRONIC IND (00669) 428 136 292 14,233 8,187 6,046 34
TRF TRACKER FUND OF HK (02800) 3,293 2,211 1,082 35,245 18,388 16,857 19
TRP TRIP.COM (09961) 1,962 939 1,023 36,826 13,117 23,709 42
VNK CHINA VANKE (02202) 1,142 114 1,028 52,048 14,180 37,868 39
WEB WB (09898) 11 3 8 2,046 203 1,843 40
WHD WHG (ADJ-B) (00288) 5 0 5 1,178 499 679 28
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 25
WHG WH GROUP (00288) 270 76 194 1,905 857 1,048 28
WHL THE WHARF (HLDGS) LTD (00004) 120 70 50 1,067 537 530 24
WWC WANT WANT CHINA (00151) 28 28 0 2,467 994 1,473 31
WXB WUXI BIO (02269) 2,747 1,511 1,236 153,922 63,221 90,701 47
XAB ABC ($0.001) (01288) 2,918 2,040 878 31,422 13,965 17,457 24
XBC BANK OF CHINA ($0.001) (03988) 28,395 13,089 15,306 749,289 422,629 326,660 17
XCC CCB ($0.001) (00939) 27,912 21,843 6,069 681,071 289,388 391,683 21
XIC ICBC ($0.001) (01398) 35,017 23,576 11,441 545,424 248,528 296,896 21
XPB PSBC ($0.001) (01658) 363 65 298 8,725 4,704 4,021 22
XTA CHINA TOWER ($0.001) (AD(00788) 51 16 35 1,545 1,007 538 21
XTW CHINA TOWER ($0.001) (00788) 1,526 718 808 56,559 36,953 19,606 20
YZC YANKUANG ENERGY (01171) 246 85 161 31,132 17,711 13,421 41
ZAO ZA ONLINE (06060) 706 605 101 26,630 12,856 13,774 41
ZJM ZIJIN MINING GROUP (02899) 3,582 1,719 1,863 87,667 39,310 48,357 42
ZSH ZHONGSHENG HLDG (00881) 486 280 206 14,159 7,125 7,034 39
TOTAL 871,317 465,786 405,531 19,486,745 9,191,146 10,295,599
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P TCH 30MAR26 650.00 14,055 36.84 27 0.00 0.00 14,491 -3.58 -8.86
P TCH 29SEP26 650.00 14,055 58.33 28 0.00 0.00 15,109 -3.62 -5.84
C XIC 30DEC25 7.00 9,976 0.043 21 0.061 0.043 10,470 +0.014 +48.276
C PAI 27NOV25 60.00 7,629 1.48 26 1.98 1.17 13,697 +0.39 +35.78
C XCC 27NOV25 8.75 6,293 0.035 21 0.047 0.036 6,204 +0.015 +75.000
C MIU 27NOV25 45.00 6,130 0.99 42 1.45 0.75 9,557 +0.23 +30.26
C TCH 14NOV25 660.00 5,422 7.56 45 8.50 6.58 4,721 +1.43 +23.33
P MET 30MAR26 90.00 5,053 4.39 40 4.56 4.34 33,960 -0.05 -1.13
C TCH 29JUN26 660.00 5,035 60.06 27 59.30 59.30 7,988 +3.45 +6.09
P TCH 29JUN26 660.00 5,000 54.90 27 0.00 0.00 5,004 -3.85 -6.55
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CKH 27NOV25 57.50 816 0.38 25 0.48 0.15 1,400 +0.36 +1,800.00
P HEX 21NOV25 370.00 0 0.15 48 0.00 0.00 0 +0.14 +1,400.00
C SHK 27NOV25 112.50 29 0.29 29 0.40 0.16 32 +0.27 +1,350.00
C SHK 27NOV25 115.00 10 0.13 29 0.05 0.05 20 +0.12 +1,200.00
C SHK 30DEC25 120.00 32 0.37 26 0.50 0.30 75 +0.34 +1,133.33
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P CHT 27NOV25 80.00 0 0.01 21 0.00 0.00 3,661 -0.24 -96.00
P CHT 27NOV25 77.50 0 0.01 27 0.00 0.00 796 -0.23 -95.83
P CHT 30DEC25 77.50 21 0.01 15 0.03 0.03 2,237 -0.23 -95.83
P CHT 27NOV25 75.00 0 0.01 33 0.00 0.00 945 -0.22 -95.65
P CHT 30DEC25 75.00 0 0.01 18 0.00 0.00 2,049 -0.22 -95.65
* 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$ 16.52
27NOV25 9.25 C 0.00 0.00 0.00 7.27 +0.11 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 7.02 +0.11 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.77 +0.11 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.52 +0.11 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 6.02 +0.11 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.52 +0.11 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 5.02 +0.11 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.52 +0.11 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 4.02 +0.11 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.52 +0.11 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.02 +0.11 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.52 +0.11 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 2.02 +0.11 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.52 +0.11 0 0 0 -1
27NOV25 15.50 C 0.00 0.00 0.00 1.02 +0.11 0 0 0 -9
27NOV25 16.00 C 0.00 0.00 0.00 0.52 +0.08 0 0 0 -77
27NOV25 16.50 C 0.00 0.00 0.00 0.16 +0.03 20 0 2,572 0
27NOV25 17.00 C 0.00 0.00 0.00 0.04 0.00 20 0 787 0
27NOV25 17.50 C 0.03 0.03 0.03 0.01 0.00 21 30 460 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 27 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 58 0 41 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 77 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.53 +0.12 144 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.27 +0.11 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.03 +0.12 133 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.78 +0.12 128 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.52 +0.11 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.28 +0.12 118 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.02 +0.11 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.78 +0.12 109 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.52 +0.11 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 6.04 +0.13 99 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.52 +0.11 0 0 0 -50
30DEC25 11.50 C 0.00 0.00 0.00 5.03 +0.12 80 0 0 -50
30DEC25 12.00 C 0.00 0.00 0.00 4.53 +0.12 72 0 45 -5
30DEC25 12.50 C 0.00 0.00 0.00 4.03 +0.12 65 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.52 +0.11 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.02 +0.11 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.52 +0.03 0 0 0 -27
30DEC25 14.50 C 0.00 0.00 0.00 2.02 +0.11 0 0 0 -58
30DEC25 15.00 C 0.00 0.00 0.00 1.53 +0.12 29 0 0 -6
30DEC25 15.50 C 0.00 0.00 0.00 1.02 +0.10 0 0 1 -78
30DEC25 16.00 C 0.00 0.00 0.00 0.58 +0.07 18 0 572 0
30DEC25 16.50 C 0.00 0.00 0.00 0.33 +0.04 19 0 209 0
30DEC25 17.00 C 0.22 0.22 0.22 0.19 +0.03 20 5 365 +5
30DEC25 17.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 1,610 0
30DEC25 18.00 C 0.00 0.00 0.00 0.04 0.00 19 0 118 0
30DEC25 18.50 C 0.00 0.00 0.00 0.02 0.00 20 0 90 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 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 45 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 53 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.78 +0.07 86 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.52 +0.11 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.04 +0.06 78 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.53 +0.12 69 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.03 +0.12 63 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.54 +0.08 59 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.04 +0.08 53 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.52 +0.11 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.04 +0.13 41 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.53 +0.04 34 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.02 +0.11 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.53 +0.12 23 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.03 +0.08 17 0 0 -5
29JAN26 16.00 C 0.70 0.70 0.70 0.71 +0.06 19 21 21 +21
29JAN26 16.50 C 0.00 0.00 0.00 0.47 +0.04 19 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.32 +0.03 20 0 1 0
29JAN26 17.50 C 0.00 0.00 0.00 0.19 +0.02 19 0 1 0
29JAN26 18.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 27 0
29JAN26 18.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 6.04 +0.06 67 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.54 +0.13 61 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.04 +0.13 55 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.54 +0.08 50 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.04 +0.08 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.53 +0.12 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.04 +0.13 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.54 +0.05 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.04 +0.13 25 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.53 +0.07 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.16 +0.08 20 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.86 +0.06 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.59 +0.01 19 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.43 +0.03 20 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.19 0.00 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.04 -0.01 20 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 27 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.53 +0.12 86 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.28 +0.12 82 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.03 +0.12 79 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.78 +0.12 76 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.52 +0.11 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.28 +0.12 70 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.03 +0.12 67 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.78 +0.07 64 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.52 +0.11 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.04 +0.06 57 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.54 +0.13 52 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.04 +0.13 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.54 +0.08 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.04 +0.08 37 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.54 +0.13 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.04 +0.13 29 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.54 +0.05 25 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.04 +0.10 20 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.64 +0.13 20 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.30 +0.11 20 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.98 +0.06 20 0 5 0
30MAR26 16.50 C 0.70 0.70 0.69 0.74 +0.05 20 5 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.54 +0.03 20 0 125 0
30MAR26 17.50 C 0.00 0.00 0.00 0.41 +0.03 20 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.29 +0.02 20 0 16 0
30MAR26 18.50 C 0.00 0.00 0.00 0.20 +0.02 20 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.14 +0.02 21 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 0.00 21 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.53 +0.12 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.28 +0.12 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.03 +0.12 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.78 +0.07 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.53 +0.12 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.04 +0.06 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.54 +0.13 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.04 +0.13 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.54 +0.08 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.04 +0.08 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.54 +0.12 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.08 +0.09 20 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.59 +0.09 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.29 +0.16 21 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.93 +0.14 21 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.56 +0.07 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.33 +0.07 21 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.08 +0.05 21 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.85 +0.05 20 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.67 +0.04 20 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.53 +0.03 20 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.43 +0.04 21 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.33 +0.02 21 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.25 +0.02 21 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.19 +0.01 21 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 +0.01 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 0.02 +0.01 22 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 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.78 +0.07 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.53 +0.12 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.04 +0.06 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.54 +0.13 25 0 0 -5
29SEP26 11.50 C 0.00 0.00 0.00 5.05 +0.12 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.59 +0.11 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.15 +0.12 22 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.72 +0.12 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.22 +0.12 19 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.84 +0.11 19 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.58 +0.12 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.24 +0.11 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.94 +0.12 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.67 +0.12 22 0 0 0
29SEP26 16.50 C 1.18 1.18 1.17 1.42 +0.10 22 11 12 -6
29SEP26 17.00 C 0.00 0.00 0.00 1.20 +0.09 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.01 +0.12 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.82 +0.08 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.68 +0.07 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.56 +0.07 21 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.46 +0.06 21 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.38 +0.04 22 0 84 0
29SEP26 21.00 C 0.00 0.00 0.00 0.26 +0.04 22 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 +0.03 22 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
TOTAL CALL 72 8,725 -351
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 0 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 0.00 103 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 9 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 42 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 27 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 204 0
27NOV25 15.50 P 0.04 0.05 0.04 0.05 -0.03 20 3 466 +2
27NOV25 16.00 P 0.17 0.17 0.17 0.18 -0.07 19 1 334 0
27NOV25 16.50 P 0.00 0.00 0.00 0.48 -0.09 21 0 160 0
27NOV25 17.00 P 0.00 0.00 0.00 0.87 -0.14 20 0 40 0
27NOV25 17.50 P 0.00 0.00 0.00 1.37 -0.11 28 0 2 0
27NOV25 18.00 P 0.00 0.00 0.00 1.79 -0.11 0 0 2 0
27NOV25 18.50 P 0.00 0.00 0.00 2.35 -0.03 33 0 1 0
27NOV25 19.00 P 0.00 0.00 0.00 2.86 -0.12 44 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.45 -0.02 71 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.96 -0.01 80 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 4.99 +0.02 98 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 5.85 -0.12 67 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.85 -0.11 76 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.85 -0.11 84 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.85 -0.12 92 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.75 -0.22 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 102 0
30DEC25 14.50 P 0.02 0.02 0.02 0.03 0.00 20 5 127 +5
30DEC25 15.00 P 0.06 0.06 0.06 0.07 -0.02 19 1 133 +1
30DEC25 15.50 P 0.00 0.00 0.00 0.17 -0.03 19 0 216 0
30DEC25 16.00 P 0.00 0.00 0.00 0.35 -0.06 19 0 747 0
30DEC25 16.50 P 0.00 0.00 0.00 0.63 -0.06 19 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 1.00 -0.08 21 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.37 -0.16 17 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.90 -0.12 25 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.38 -0.12 27 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.86 -0.13 28 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.45 -0.03 42 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.96 -0.01 47 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.99 +0.02 58 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.85 -0.12 44 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.85 -0.12 49 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.86 -0.11 58 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.86 -0.11 63 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.86 -0.11 68 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 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 34 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.27 -0.03 19 0 4 0
29JAN26 16.00 P 0.00 0.00 0.00 0.46 -0.05 19 0 30 0
29JAN26 16.50 P 0.74 0.74 0.74 0.74 -0.07 20 1 0 -1
29JAN26 17.00 P 0.00 0.00 0.00 1.08 -0.09 20 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 1.48 -0.10 21 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.93 -0.11 23 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.42 -0.11 26 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.90 -0.12 28 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.45 -0.03 35 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.96 -0.02 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.99 +0.02 47 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.86 -0.11 40 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.85 -0.12 41 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.86 -0.11 49 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.86 -0.11 53 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.86 -0.11 57 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.21 -0.04 19 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.35 -0.06 19 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 0.56 -0.07 20 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.84 -0.06 20 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.17 -0.10 21 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.54 -0.11 21 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.97 -0.11 22 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.44 -0.10 24 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.92 -0.12 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.45 -0.05 31 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.96 -0.03 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.99 +0.01 42 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.86 -0.12 36 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.85 -0.14 38 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.86 -0.12 44 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.86 -0.11 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 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 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 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 23 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 22 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 0.00 21 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 62 0
30MAR26 14.00 P 0.00 0.00 0.00 0.11 0.00 21 0 24 0
30MAR26 14.50 P 0.00 0.00 0.00 0.17 -0.02 20 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.28 -0.04 20 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.44 -0.04 20 0 224 0
30MAR26 16.00 P 0.00 0.00 0.00 0.65 -0.06 20 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 0.94 -0.07 21 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.26 -0.07 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.62 -0.09 22 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.03 -0.09 22 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.47 -0.10 23 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.94 -0.11 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.45 -0.07 28 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.96 -0.04 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.99 +0.01 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.86 -0.12 33 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.85 -0.14 35 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.86 -0.13 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.86 -0.11 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.86 -0.11 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 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.21 -0.02 20 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.31 -0.03 20 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.45 -0.04 20 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.62 -0.06 20 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.85 -0.06 20 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.11 -0.09 21 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.45 -0.06 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.79 -0.07 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.16 -0.09 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.57 -0.09 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.01 -0.10 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.48 -0.10 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.96 -0.09 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.99 -0.02 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.86 -0.16 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.85 -0.17 30 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.86 -0.14 34 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.86 -0.16 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.86 -0.14 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.35 +0.01 21 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.48 +0.01 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.64 +0.01 22 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.82 0.00 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.07 0.00 22 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.32 -0.01 22 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.61 -0.01 22 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.92 -0.08 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.34 -0.03 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.72 -0.05 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.13 -0.06 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.56 -0.07 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.01 -0.10 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.99 -0.09 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.90 -0.14 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.87 -0.15 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.87 -0.17 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.87 -0.15 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.87 -0.13 37 0 0 0
TOTAL PUT 11 5,097 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 40.32
27NOV25 29.00 C 0.00 0.00 0.00 11.36 +1.45 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 10.36 +1.45 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 9.37 +1.46 49 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 8.37 +1.35 42 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 7.34 +1.22 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 6.38 +1.37 37 0 1 0
27NOV25 35.00 C 0.00 0.00 0.00 5.41 +1.30 38 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 4.50 +1.23 41 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 3.62 +1.11 41 0 15 0
27NOV25 38.00 C 2.45 2.56 2.45 2.87 +1.04 43 30 45 +15
27NOV25 39.00 C 0.00 0.00 0.00 2.12 +0.79 41 0 18 0
27NOV25 40.00 C 1.51 1.51 1.34 1.57 +0.63 42 27 210 +6
27NOV25 41.00 C 0.96 1.08 0.96 1.11 +0.47 42 16 114 +15
27NOV25 42.00 C 0.66 0.70 0.63 0.78 +0.37 43 48 148 +15
27NOV25 43.00 C 0.46 0.52 0.41 0.52 +0.27 43 38 118 -2
27NOV25 44.00 C 0.29 0.37 0.29 0.33 +0.18 43 81 595 -10
27NOV25 45.00 C 0.21 0.25 0.21 0.20 +0.11 43 77 226 +59
27NOV25 46.00 C 0.16 0.16 0.14 0.12 +0.07 43 80 395 +80
27NOV25 47.00 C 0.06 0.06 0.06 0.07 +0.04 43 81 249 +20
27NOV25 48.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 225 0
27NOV25 49.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 327 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 577 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 319 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 247 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 53 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 48 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 62 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 33 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 16 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 61 0
30DEC25 20.00 C 0.00 0.00 0.00 20.41 +1.35 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.42 +1.46 59 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.42 +1.46 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.43 +1.56 53 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.43 +1.45 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.48 +1.50 62 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 14.44 +1.56 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.43 +1.34 0 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 12.46 +1.37 40 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.46 +1.55 34 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.47 +1.30 33 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 9.59 +1.54 45 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.59 +1.15 40 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 7.68 +1.37 40 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 6.83 +1.40 42 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.99 +1.29 41 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 5.23 +1.21 42 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 4.46 +0.98 41 0 54 0
30DEC25 38.00 C 3.41 3.46 3.41 3.81 +0.89 41 30 58 0
30DEC25 39.00 C 3.07 3.07 2.91 3.19 +0.76 41 25 165 +10
30DEC25 40.00 C 2.36 2.75 2.36 2.74 +0.74 42 45 115 +30
30DEC25 41.00 C 1.95 2.27 1.95 2.24 +0.59 42 23 72 +1
30DEC25 42.00 C 1.61 1.65 1.61 1.85 +0.51 42 22 303 +8
30DEC25 43.00 C 1.40 1.53 1.40 1.52 +0.45 42 4 86 +4
30DEC25 44.00 C 1.01 1.16 1.01 1.23 +0.39 42 7 96 +5
30DEC25 45.00 C 0.90 0.90 0.90 0.98 +0.32 42 10 225 0
30DEC25 46.00 C 0.74 0.74 0.74 0.78 +0.27 42 15 244 0
30DEC25 47.00 C 0.57 0.60 0.57 0.61 +0.22 42 2 271 +1
30DEC25 48.00 C 0.53 0.53 0.53 0.47 +0.17 42 15 214 +15
30DEC25 49.00 C 0.00 0.00 0.00 0.36 +0.13 42 0 206 0
30DEC25 50.00 C 0.35 0.36 0.35 0.28 +0.11 42 2 681 +1
30DEC25 52.50 C 0.00 0.00 0.00 0.14 +0.06 42 0 185 0
30DEC25 55.00 C 0.00 0.00 0.00 0.07 +0.03 43 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 90 0
30DEC25 60.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JAN26 29.00 C 0.00 0.00 0.00 11.67 +1.51 43 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.60 +1.43 33 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.12 +1.78 52 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.78 +1.31 36 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.27 +1.57 46 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.28 +1.11 42 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.41 +0.97 40 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.86 +1.18 43 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.18 +0.98 43 0 15 0
29JAN26 38.00 C 0.00 0.00 0.00 4.57 +0.90 43 0 23 0
29JAN26 39.00 C 0.00 0.00 0.00 3.99 +0.79 42 0 250 0
29JAN26 40.00 C 3.02 3.17 3.02 3.50 +0.72 43 30 271 +30
29JAN26 41.00 C 2.63 2.75 2.63 3.06 +0.66 43 24 56 +6
29JAN26 42.00 C 0.00 0.00 0.00 2.66 +0.59 43 0 32 0
29JAN26 43.00 C 0.00 0.00 0.00 2.31 +0.54 43 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 2.01 +0.51 44 0 32 0
29JAN26 45.00 C 1.66 1.66 1.66 1.74 +0.48 44 1 48 -1
29JAN26 46.00 C 0.00 0.00 0.00 1.48 +0.42 44 0 32 0
29JAN26 47.00 C 0.00 0.00 0.00 1.25 +0.37 44 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 1.06 +0.32 44 0 32 0
29JAN26 49.00 C 0.75 0.75 0.75 0.89 +0.28 44 5 20 0
29JAN26 50.00 C 0.00 0.00 0.00 0.74 +0.24 44 0 16 0
29JAN26 52.50 C 0.00 0.00 0.00 0.47 +0.16 44 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.29 +0.11 44 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.18 +0.07 44 0 5 0
29JAN26 60.00 C 0.00 0.00 0.00 0.11 +0.04 44 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.07 +0.03 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.75 +1.11 37 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.84 +1.43 38 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.12 +1.22 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.37 +1.45 44 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.48 +1.14 42 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.58 +1.14 40 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.97 +1.19 42 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.31 +1.13 42 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 5.79 +1.05 44 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 5.12 +0.89 43 0 30 0
26FEB26 39.00 C 0.00 0.00 0.00 4.56 +0.80 42 0 45 0
26FEB26 40.00 C 4.12 4.18 4.04 4.08 +0.75 43 20 35 +20
26FEB26 41.00 C 3.68 3.73 3.61 3.67 +0.72 43 14 14 +14
26FEB26 42.00 C 3.26 3.33 3.21 3.27 +0.66 43 17 17 +17
26FEB26 43.00 C 0.00 0.00 0.00 2.88 +0.58 43 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 2.52 +0.50 43 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 2.27 +0.51 44 0 4 0
26FEB26 46.00 C 0.00 0.00 0.00 2.02 +0.49 44 0 3 0
26FEB26 47.00 C 0.00 0.00 0.00 1.77 +0.45 44 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.54 +0.40 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 1.34 +0.39 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.56 +1.50 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.63 +1.67 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.62 +1.59 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.67 +1.42 43 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 16.87 +1.64 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.98 +1.90 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.88 +1.68 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.83 +1.53 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.06 +1.56 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.04 +1.29 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.14 +1.21 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.35 +1.29 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.50 +1.07 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.96 +1.28 44 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 8.14 +1.10 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.56 +1.12 44 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.06 +1.10 45 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 6.56 +1.22 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.78 +0.90 44 0 26 0
30MAR26 39.00 C 0.00 0.00 0.00 5.29 +0.65 44 0 12 0
30MAR26 40.00 C 0.00 0.00 0.00 4.99 +0.83 46 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 4.37 +0.76 44 0 40 0
30MAR26 42.00 C 0.00 0.00 0.00 3.96 +0.69 44 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 3.58 +0.63 45 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 3.25 +0.58 45 0 35 0
30MAR26 45.00 C 3.00 3.00 3.00 2.96 +0.52 45 1 23 -1
30MAR26 46.00 C 0.00 0.00 0.00 2.69 +0.51 45 0 136 0
30MAR26 47.00 C 0.00 0.00 0.00 2.42 +0.44 45 0 30 0
30MAR26 48.00 C 2.08 2.08 2.08 2.17 +0.40 45 1 19 +1
30MAR26 49.00 C 0.00 0.00 0.00 1.94 +0.36 45 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 1.73 +0.33 45 0 7 0
30MAR26 52.50 C 0.00 0.00 0.00 1.30 +0.29 45 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.94 +0.19 45 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.69 +0.14 45 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.51 +0.11 45 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.38 +0.08 45 0 18 0
30MAR26 65.00 C 0.00 0.00 0.00 0.28 +0.06 45 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.21 +0.05 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.15 +0.03 45 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 14.38 +1.33 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.49 +1.24 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.79 +1.50 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.05 +1.52 44 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.27 +0.97 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.70 +1.26 45 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 9.99 +1.08 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.20 +0.91 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.60 +0.89 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.99 +1.01 43 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 7.74 +1.09 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.24 +1.24 46 0 18 0
29JUN26 39.00 C 0.00 0.00 0.00 6.55 +0.90 44 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 6.16 +0.91 45 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 5.67 +0.77 44 0 17 0
29JUN26 42.00 C 0.00 0.00 0.00 5.29 +0.74 45 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 4.93 +0.70 45 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 4.60 +0.67 45 0 45 0
29JUN26 45.00 C 4.05 4.05 4.05 4.29 +0.66 45 1 30 0
29JUN26 46.00 C 0.00 0.00 0.00 3.99 +0.63 46 0 90 0
29JUN26 47.00 C 0.00 0.00 0.00 3.70 +0.61 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.43 +0.60 45 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 3.16 +0.54 45 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 2.91 +0.50 45 0 6 0
29JUN26 52.50 C 0.00 0.00 0.00 2.38 +0.43 45 0 8 0
29JUN26 55.00 C 0.00 0.00 0.00 1.95 +0.44 45 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 1.53 +0.30 45 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 1.25 +0.26 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.01 +0.22 45 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.82 +0.18 45 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 0.67 +0.16 45 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.54 +0.12 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.44 +0.10 45 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 13.40 +1.35 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.71 +1.39 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.96 +1.15 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.35 +1.15 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.73 +1.22 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.29 +1.25 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.71 +1.08 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.05 +1.04 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.55 +1.00 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.04 +1.00 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.63 +0.80 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 7.36 +1.02 45 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 6.80 +0.86 44 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 6.47 +0.88 45 0 13 0
29SEP26 43.00 C 0.00 0.00 0.00 6.14 +0.87 45 0 17 0
29SEP26 44.00 C 0.00 0.00 0.00 5.72 +0.72 45 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 5.45 +0.68 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.19 +0.71 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.87 +0.68 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.57 +0.63 45 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 4.36 +0.66 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.10 +0.65 46 0 11 0
29SEP26 52.50 C 0.00 0.00 0.00 3.50 +0.64 46 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 2.91 +0.49 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 2.49 +0.43 45 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 2.19 +0.45 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.81 +0.33 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 1.55 +0.30 45 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 1.32 +0.22 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.13 +0.21 45 0 2 0
TOTAL CALL 792 10,701 +359
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 27 0
27NOV25 33.00 P 0.00 0.00 0.00 0.02 -0.03 46 0 99 0
27NOV25 34.00 P 0.06 0.06 0.06 0.04 -0.06 45 16 75 -11
27NOV25 35.00 P 0.12 0.12 0.11 0.08 -0.12 44 2 212 -2
27NOV25 36.00 P 0.00 0.00 0.00 0.16 -0.21 44 0 209 0
27NOV25 37.00 P 0.43 0.43 0.28 0.29 -0.31 43 47 306 -24
27NOV25 38.00 P 0.59 0.65 0.50 0.50 -0.48 43 37 240 0
27NOV25 39.00 P 1.05 1.05 0.83 0.82 -0.64 43 11 220 -1
27NOV25 40.00 P 1.42 1.53 1.42 1.26 -0.79 44 30 221 0
27NOV25 41.00 P 2.15 2.15 1.92 1.81 -0.90 44 62 198 +28
27NOV25 42.00 P 2.39 2.39 2.39 2.43 -1.06 44 15 435 +15
27NOV25 43.00 P 3.65 3.65 3.65 3.23 -1.11 46 1 171 0
27NOV25 44.00 P 0.00 0.00 0.00 4.03 -1.37 46 0 164 0
27NOV25 45.00 P 0.00 0.00 0.00 4.94 -1.43 49 0 107 0
27NOV25 46.00 P 0.00 0.00 0.00 5.84 -1.53 50 0 71 0
27NOV25 47.00 P 0.00 0.00 0.00 6.80 -1.59 52 0 67 0
27NOV25 48.00 P 0.00 0.00 0.00 7.80 -1.59 58 0 44 0
27NOV25 49.00 P 0.00 0.00 0.00 8.80 -1.54 63 0 60 0
27NOV25 50.00 P 0.00 0.00 0.00 9.79 -1.51 67 0 30 0
27NOV25 52.50 P 0.00 0.00 0.00 12.23 -1.63 71 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 15.06 -1.32 112 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 17.54 -1.35 123 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 20.10 -1.31 138 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 22.21 -1.53 102 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 25.09 -1.15 156 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 27.57 -1.28 164 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 30.06 -1.35 172 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 32.58 -1.16 182 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 79 0
30DEC25 30.00 P 0.00 0.00 0.00 0.06 -0.04 43 0 150 0
30DEC25 31.00 P 0.00 0.00 0.00 0.09 -0.08 42 0 106 0
30DEC25 32.00 P 0.00 0.00 0.00 0.15 -0.11 42 0 132 0
30DEC25 33.00 P 0.32 0.32 0.27 0.24 -0.15 42 19 102 +10
30DEC25 34.00 P 0.42 0.42 0.42 0.37 -0.20 42 15 156 0
30DEC25 35.00 P 0.00 0.00 0.00 0.53 -0.27 42 0 421 0
30DEC25 36.00 P 0.00 0.00 0.00 0.75 -0.34 42 0 306 0
30DEC25 37.00 P 1.20 1.20 1.00 1.01 -0.46 42 12 170 -2
30DEC25 38.00 P 1.52 1.52 1.35 1.31 -0.63 41 12 499 +6
30DEC25 39.00 P 1.76 1.76 1.76 1.78 -0.63 42 5 150 +5
30DEC25 40.00 P 2.39 2.39 2.39 2.27 -0.71 43 15 408 0
30DEC25 41.00 P 2.75 2.75 2.75 2.76 -0.94 42 15 130 0
30DEC25 42.00 P 0.00 0.00 0.00 3.43 -0.98 43 0 89 0
30DEC25 43.00 P 0.00 0.00 0.00 4.09 -1.00 44 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 4.82 -1.14 44 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 5.59 -1.14 44 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 6.40 -1.31 45 0 15 0
30DEC25 47.00 P 0.00 0.00 0.00 7.25 -1.37 45 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 8.22 -1.17 49 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 9.07 -1.27 48 0 85 0
30DEC25 50.00 P 0.00 0.00 0.00 9.94 -1.44 47 0 96 0
30DEC25 52.50 P 0.00 0.00 0.00 12.37 -1.49 52 0 10 0
30DEC25 55.00 P 0.00 0.00 0.00 15.06 -1.33 66 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.54 -1.35 72 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 20.10 -1.31 80 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 22.57 -1.17 85 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 25.09 -1.33 92 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 27.57 -1.31 96 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 30.06 -1.35 100 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 32.58 -1.21 106 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 35.01 -1.38 108 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 37.56 -1.33 114 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 40.01 -1.37 116 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.14 -0.07 44 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.22 -0.09 44 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.31 -0.14 44 0 30 0
29JAN26 32.00 P 0.00 0.00 0.00 0.43 -0.15 43 0 3 0
29JAN26 33.00 P 0.00 0.00 0.00 0.59 -0.19 44 0 32 0
29JAN26 34.00 P 0.00 0.00 0.00 0.77 -0.25 43 0 37 0
29JAN26 35.00 P 1.00 1.00 1.00 1.00 -0.32 43 1 26 -1
29JAN26 36.00 P 0.00 0.00 0.00 1.28 -0.37 43 0 52 0
29JAN26 37.00 P 1.72 1.72 1.60 1.63 -0.46 43 2 50 0
29JAN26 38.00 P 1.95 1.95 1.95 2.02 -0.54 43 2 194 +2
29JAN26 39.00 P 0.00 0.00 0.00 2.43 -0.64 43 0 374 0
29JAN26 40.00 P 0.00 0.00 0.00 2.96 -0.68 43 0 259 0
29JAN26 41.00 P 3.72 3.72 3.72 3.53 -0.84 44 15 16 +1
29JAN26 42.00 P 0.00 0.00 0.00 4.13 -0.69 44 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 4.63 -0.87 42 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.46 -0.91 45 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.19 -1.12 45 0 30 0
29JAN26 46.00 P 0.00 0.00 0.00 7.04 -1.10 47 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 7.72 -1.28 45 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.61 -1.28 47 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 9.42 -1.26 46 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.35 -1.39 48 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.60 -1.26 49 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.06 -1.39 54 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.54 -1.41 58 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.10 -1.32 65 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.57 -1.24 69 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.09 -1.33 74 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.28 -0.10 44 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.39 -0.13 44 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.52 -0.18 44 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.67 -0.20 43 0 4 0
26FEB26 33.00 P 0.00 0.00 0.00 0.86 -0.24 43 0 1 0
26FEB26 34.00 P 1.12 1.12 1.12 1.12 -0.26 43 2 15 -2
26FEB26 35.00 P 1.46 1.46 1.46 1.37 -0.33 43 3 16 0
26FEB26 36.00 P 1.70 1.70 1.70 1.70 -0.41 43 1 32 0
26FEB26 37.00 P 0.00 0.00 0.00 2.06 -0.46 43 0 30 0
26FEB26 38.00 P 0.00 0.00 0.00 2.47 -0.54 43 0 232 0
26FEB26 39.00 P 2.91 2.93 2.88 2.92 -0.62 43 12 82 +3
26FEB26 40.00 P 3.68 3.68 3.39 3.45 -0.66 44 107 116 +101
26FEB26 41.00 P 0.00 0.00 0.00 4.01 -0.77 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 4.63 -0.80 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.28 -0.87 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.96 -0.97 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.66 -1.03 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.39 -1.11 45 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.16 -1.16 46 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.03 -0.95 47 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.79 -1.21 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 32 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 -0.04 45 0 16 0
30MAR26 24.00 P 0.00 0.00 0.00 0.09 -0.05 45 0 18 0
30MAR26 25.00 P 0.00 0.00 0.00 0.14 -0.06 45 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.20 -0.08 45 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.28 -0.10 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.38 -0.11 45 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.50 -0.15 45 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.63 -0.20 44 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.81 -0.23 44 0 68 0
30MAR26 32.00 P 0.00 0.00 0.00 1.00 -0.30 44 0 6 0
30MAR26 33.00 P 0.00 0.00 0.00 1.24 -0.33 44 0 46 0
30MAR26 34.00 P 1.62 1.62 1.62 1.51 -0.39 44 4 628 0
30MAR26 35.00 P 1.90 1.90 1.86 1.83 -0.43 44 11 129 +1
30MAR26 36.00 P 0.00 0.00 0.00 2.21 -0.46 44 0 85 0
30MAR26 37.00 P 0.00 0.00 0.00 2.61 -0.53 44 0 37 0
30MAR26 38.00 P 0.00 0.00 0.00 3.05 -0.74 45 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 3.49 -0.58 44 0 39 0
30MAR26 40.00 P 0.00 0.00 0.00 4.10 -0.52 45 0 21 0
30MAR26 41.00 P 0.00 0.00 0.00 4.59 -0.76 45 0 11 0
30MAR26 42.00 P 0.00 0.00 0.00 5.19 -0.92 45 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 5.82 -0.97 45 0 20 0
30MAR26 44.00 P 0.00 0.00 0.00 6.48 -1.08 45 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.21 -1.09 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.98 -1.08 47 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 8.67 -1.20 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.44 -0.88 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.26 -1.26 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.08 -1.18 47 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 12.93 -1.59 44 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.37 -1.17 48 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.72 -1.25 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.10 -1.32 52 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.57 -1.25 55 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 25.09 -1.33 59 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 27.57 -1.38 62 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 30.06 -1.35 65 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 32.58 -1.26 69 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.01 -1.38 70 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 37.56 -1.33 74 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.71 -0.13 45 0 21 0
29JUN26 28.00 P 0.00 0.00 0.00 0.87 -0.17 45 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.08 -0.16 45 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 1.28 -0.22 44 0 26 0
29JUN26 31.00 P 1.53 1.53 1.53 1.52 -0.31 44 4 9 +4
29JUN26 32.00 P 0.00 0.00 0.00 1.81 -0.32 44 0 10 0
29JUN26 33.00 P 2.20 2.20 2.20 2.11 -0.36 44 12 46 -1
29JUN26 34.00 P 0.00 0.00 0.00 2.48 -0.37 44 0 83 0
29JUN26 35.00 P 3.05 3.05 3.05 2.85 -0.36 44 15 76 +15
29JUN26 36.00 P 0.00 0.00 0.00 3.26 -0.41 44 0 53 0
29JUN26 37.00 P 0.00 0.00 0.00 3.71 -0.46 45 0 14 0
29JUN26 38.00 P 0.00 0.00 0.00 4.19 -0.55 45 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 4.71 -0.55 45 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 5.22 -0.63 45 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 5.79 -0.68 45 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.40 -0.71 45 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 7.03 -0.74 45 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 7.71 -0.78 46 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.38 -0.81 46 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.09 -0.82 46 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.79 -1.00 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.53 -0.96 46 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.29 -0.87 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.86 -0.89 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.06 -1.10 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.27 -0.96 49 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.37 -1.08 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.61 -1.07 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.83 -1.22 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.23 -1.31 51 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.57 -1.38 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.06 -1.35 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.58 -1.26 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.58 -0.21 44 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 1.86 -0.23 44 0 2 0
29SEP26 31.00 P 2.14 2.14 2.14 2.14 -0.31 44 12 12 +12
29SEP26 32.00 P 0.00 0.00 0.00 2.48 -0.30 44 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.82 -0.33 44 0 56 0
29SEP26 34.00 P 0.00 0.00 0.00 3.19 -0.39 44 0 14 0
29SEP26 35.00 P 0.00 0.00 0.00 3.60 -0.44 44 0 19 0
29SEP26 36.00 P 0.00 0.00 0.00 4.06 -0.47 44 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 4.51 -0.54 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.04 -0.57 44 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 5.58 -0.59 45 0 19 0
29SEP26 40.00 P 0.00 0.00 0.00 6.14 -0.65 45 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 6.72 -0.70 45 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.30 -0.62 45 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 7.88 -0.71 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.60 -0.64 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.27 -0.82 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.95 -0.86 46 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.71 -0.84 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.37 -0.83 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.14 -1.01 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.87 -1.03 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.85 -0.88 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.91 -0.87 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.91 -1.00 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.14 -1.02 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.23 -1.17 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.57 -1.07 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.80 -1.16 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.13 -1.28 49 0 0 0
TOTAL PUT 517 10,991 +159
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$ 24.04
27NOV25 17.00 C 0.00 0.00 0.00 7.06 +0.03 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 6.57 0.00 61 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 6.25 +0.22 106 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 5.57 +0.04 49 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 5.04 +0.01 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 4.57 +0.04 38 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 4.07 +0.07 31 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 3.08 +0.04 32 0 38 0
27NOV25 22.00 C 0.00 0.00 0.00 2.18 +0.09 38 0 126 0
27NOV25 23.00 C 1.15 1.15 1.15 1.23 0.00 27 15 209 -2
27NOV25 24.00 C 0.52 0.63 0.52 0.63 0.00 30 37 204 +22
27NOV25 25.00 C 0.22 0.22 0.22 0.24 -0.03 29 20 416 0
27NOV25 26.00 C 0.10 0.10 0.10 0.08 -0.01 30 100 357 +30
27NOV25 27.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 185 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 303 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 161 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 161 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 23 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 700 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 9.56 +0.03 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.06 +0.04 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.58 -0.18 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.08 -0.13 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.58 -0.15 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.12 -0.06 32 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.59 -0.04 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.25 +0.22 54 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.61 +0.08 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.14 +0.02 30 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 4.62 +0.06 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.14 -0.02 22 0 60 0
30DEC25 21.00 C 0.00 0.00 0.00 3.15 -0.10 19 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 2.47 +0.07 32 0 4,203 0
30DEC25 23.00 C 0.00 0.00 0.00 1.68 +0.02 29 0 249 0
30DEC25 24.00 C 1.06 1.06 1.06 1.11 0.00 29 30 176 0
30DEC25 25.00 C 0.63 0.63 0.63 0.69 -0.03 29 1 159 0
30DEC25 26.00 C 0.00 0.00 0.00 0.40 -0.02 29 0 162 0
30DEC25 27.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 421 0
30DEC25 28.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 329 0
30DEC25 29.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 529 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 0.01 -0.01 29 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 7.24 -0.09 44 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.88 +0.04 52 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.25 -0.09 38 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.61 -0.24 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.20 -0.05 25 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.73 +0.09 26 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.25 -0.15 25 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 3.35 +0.02 25 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 2.75 +0.10 32 0 45 0
29JAN26 23.00 C 0.00 0.00 0.00 1.99 +0.02 29 0 277 0
29JAN26 24.00 C 0.00 0.00 0.00 1.45 +0.01 30 0 452 0
29JAN26 25.00 C 0.00 0.00 0.00 1.04 0.00 30 0 400 0
29JAN26 26.00 C 0.00 0.00 0.00 0.70 -0.01 30 0 1,188 0
29JAN26 27.00 C 0.00 0.00 0.00 0.46 -0.01 30 0 1,473 0
29JAN26 28.00 C 0.34 0.34 0.34 0.29 -0.01 30 30 268 0
29JAN26 29.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 1 0
29JAN26 30.00 C 0.00 0.00 0.00 0.11 0.00 30 0 30 0
29JAN26 31.00 C 0.00 0.00 0.00 0.06 -0.01 30 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 0.02 -0.01 30 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.24 -0.09 32 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.88 +0.03 42 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.25 -0.09 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.77 -0.08 27 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.34 +0.09 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.88 -0.08 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.41 +0.01 28 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.50 -0.06 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.94 +0.05 31 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.22 0.00 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 1.68 -0.01 29 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.26 -0.01 30 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.92 -0.02 30 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.64 -0.03 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.44 -0.03 30 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.30 -0.02 30 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.89 +0.07 54 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.34 +0.10 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.80 -0.09 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.32 0.00 38 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.83 -0.06 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.36 -0.05 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.88 +0.01 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.25 -0.11 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.86 -0.02 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.34 -0.13 22 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 4.95 -0.06 27 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 4.64 +0.02 31 0 34 0
30MAR26 21.00 C 0.00 0.00 0.00 3.71 -0.08 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.16 -0.03 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.52 0.00 30 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 1.91 -0.01 29 0 25 0
30MAR26 25.00 C 0.00 0.00 0.00 1.46 -0.09 29 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 1.13 -0.05 29 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.84 -0.05 29 0 104 0
30MAR26 28.00 C 0.00 0.00 0.00 0.61 -0.04 29 0 187 0
30MAR26 29.00 C 0.00 0.00 0.00 0.44 -0.04 29 0 7 0
30MAR26 30.00 C 0.00 0.00 0.00 0.31 -0.03 29 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.89 +0.07 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.36 +0.03 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.96 +0.07 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.43 +0.03 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.97 +0.06 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.51 +0.05 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.05 +0.01 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.41 -0.18 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.15 -0.10 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.70 0.00 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.30 -0.03 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.96 +0.02 31 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.21 -0.03 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.54 -0.05 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.94 -0.02 30 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 2.44 -0.02 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.99 -0.03 30 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.55 -0.08 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.27 -0.04 30 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 1.01 -0.03 30 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.79 -0.03 30 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.62 -0.03 30 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.48 -0.03 30 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.37 -0.02 30 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.28 -0.02 30 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.22 -0.01 30 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.53 +0.03 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.11 +0.03 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.68 +0.03 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.26 +0.01 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.87 +0.03 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.49 +0.06 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.13 +0.03 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.40 -0.01 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.80 -0.04 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.18 -0.03 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.70 -0.03 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.26 -0.03 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.90 -0.03 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.59 -0.04 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.36 -0.04 30 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.12 -0.04 30 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.93 -0.04 30 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.76 -0.03 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.63 -0.03 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.51 -0.01 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.42 -0.03 30 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 -0.02 30 0 0 0
TOTAL CALL 233 15,504 +50
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 128 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 172 0
27NOV25 22.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 300 0
27NOV25 23.00 P 0.00 0.00 0.00 0.18 -0.04 29 0 299 0
27NOV25 24.00 P 0.65 0.68 0.65 0.53 -0.08 29 16 4,066 +1
27NOV25 25.00 P 1.33 1.33 1.22 1.20 -0.07 31 44 27 0
27NOV25 26.00 P 0.00 0.00 0.00 2.05 -0.03 34 0 25 0
27NOV25 27.00 P 0.00 0.00 0.00 2.96 -0.10 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 3.96 -0.04 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 5.03 -0.08 61 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 5.99 -0.10 61 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 7.02 -0.04 75 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 8.03 +0.03 84 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 9.03 +0.03 92 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 10.01 +0.01 94 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 10.96 -0.04 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 58 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 51 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 41 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.01 -0.01 29 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 4,125 0
30DEC25 20.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 100 0
30DEC25 21.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 260 0
30DEC25 22.00 P 0.29 0.29 0.29 0.25 -0.04 29 10 369 0
30DEC25 23.00 P 0.00 0.00 0.00 0.54 -0.03 29 0 328 0
30DEC25 24.00 P 0.00 0.00 0.00 0.94 -0.08 29 0 470 0
30DEC25 25.00 P 0.00 0.00 0.00 1.57 -0.06 30 0 102 0
30DEC25 26.00 P 0.00 0.00 0.00 2.29 -0.06 30 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 3.18 -0.05 33 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.11 -0.06 37 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 5.03 -0.08 37 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.06 -0.03 44 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.02 -0.04 46 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.12 +0.12 58 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.12 +0.12 63 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.03 +0.03 60 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 11.03 +0.03 63 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 0.00 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.06 0.00 31 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 2 0
29JAN26 20.00 P 0.14 0.14 0.14 0.13 -0.01 30 11 105 +11
29JAN26 21.00 P 0.00 0.00 0.00 0.25 -0.02 30 0 138 0
29JAN26 22.00 P 0.00 0.00 0.00 0.46 -0.04 29 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.79 -0.04 30 0 294 0
29JAN26 24.00 P 1.31 1.31 1.31 1.24 -0.05 30 4 475 0
29JAN26 25.00 P 0.00 0.00 0.00 1.83 -0.06 30 0 659 0
29JAN26 26.00 P 0.00 0.00 0.00 2.53 -0.07 31 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 3.35 -0.05 33 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 4.23 +0.05 34 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.16 -0.05 37 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.06 -0.03 37 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.03 -0.05 39 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.15 +0.15 49 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.12 +0.03 51 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.03 +0.03 49 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.03 +0.03 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.35 -0.03 29 0 40 0
26FEB26 22.00 P 0.00 0.00 0.00 0.59 -0.05 29 0 15 0
26FEB26 23.00 P 0.00 0.00 0.00 0.94 -0.05 29 0 6 0
26FEB26 24.00 P 0.00 0.00 0.00 1.41 -0.07 29 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 1.99 -0.09 30 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.67 +0.04 30 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.35 -0.19 29 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.29 -0.09 32 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.16 -0.07 33 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.06 -0.17 33 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.17 +0.07 41 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.15 +0.15 43 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.12 +0.03 45 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 0.01 -0.01 28 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.16 -0.02 29 0 155 0
30MAR26 19.50 P 0.26 0.26 0.26 0.21 -0.04 29 15 95 +9
30MAR26 20.00 P 0.00 0.00 0.00 0.28 -0.05 29 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.49 -0.05 29 0 96 0
30MAR26 22.00 P 0.00 0.00 0.00 0.77 -0.07 29 0 13 0
30MAR26 23.00 P 0.00 0.00 0.00 1.13 -0.04 29 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 1.57 -0.11 29 0 20 0
30MAR26 25.00 P 0.00 0.00 0.00 2.19 -0.09 30 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.85 -0.06 30 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.52 -0.11 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.30 -0.14 29 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.16 -0.15 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.15 -0.08 33 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 7.17 +0.07 37 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.15 +0.14 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.12 +0.03 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.03 +0.02 40 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.03 +0.03 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 0.00 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.22 -0.03 30 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.29 -0.03 30 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.37 -0.03 30 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.46 -0.03 30 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.54 -0.06 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.70 0.00 30 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.95 -0.07 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.31 -0.08 29 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.75 -0.11 29 0 256 0
29JUN26 24.00 P 2.36 2.37 2.36 2.25 -0.14 29 72 97 +72
29JUN26 25.00 P 0.00 0.00 0.00 2.84 -0.06 29 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.52 -0.06 29 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.22 -0.06 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.97 -0.07 29 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.82 -0.01 30 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.62 -0.04 30 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.44 -0.17 29 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.32 -0.11 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.26 -0.09 29 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.18 -0.11 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.11 -0.10 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.30 -0.03 30 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 0.37 -0.03 30 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.46 -0.04 30 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.56 -0.04 30 0 4 0
29SEP26 19.00 P 0.67 0.67 0.67 0.65 -0.08 29 160 164 +160
29SEP26 19.50 P 0.00 0.00 0.00 0.81 -0.04 30 0 0 0
29SEP26 20.00 P 1.04 1.04 1.04 0.96 +0.01 30 1 165 +1
29SEP26 21.00 P 0.00 0.00 0.00 1.30 -0.03 30 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.69 -0.08 30 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 2.18 -0.05 30 0 73 0
29SEP26 24.00 P 2.72 2.72 2.72 2.64 -0.09 29 20 30 +20
29SEP26 25.00 P 0.00 0.00 0.00 3.22 -0.09 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.86 -0.09 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.56 -0.09 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.32 -0.05 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.11 -0.05 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.87 -0.09 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.74 -0.08 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.55 -0.12 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.44 -0.09 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.32 -0.10 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.12 -0.20 26 0 0 0
TOTAL PUT 353 18,950 +274
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$ 84.10
14NOV25 50.00 C 0.00 0.00 0.00 34.11 +1.62 191 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 31.61 +1.61 0 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 29.11 +1.60 0 0 0 0
14NOV25 57.50 C 0.00 0.00 0.00 26.61 +1.62 0 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 24.11 +1.62 0 0 0 0
14NOV25 62.50 C 0.00 0.00 0.00 21.61 +1.61 0 0 0 0
14NOV25 65.00 C 0.00 0.00 0.00 19.11 +1.60 0 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 16.61 +1.60 0 0 0 0
14NOV25 70.00 C 0.00 0.00 0.00 14.11 +1.60 0 0 0 0
14NOV25 72.50 C 0.00 0.00 0.00 11.61 +1.58 0 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 9.11 +1.58 0 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 6.62 +1.75 43 0 45 0
14NOV25 80.00 C 3.99 4.20 3.99 4.18 +1.53 43 62 86 +36
14NOV25 82.50 C 1.60 2.15 1.56 1.91 +0.98 35 13 151 -7
14NOV25 85.00 C 0.50 0.61 0.47 0.52 +0.29 35 91 49 +17
14NOV25 87.50 C 0.13 0.13 0.13 0.16 +0.12 44 31 42 +31
14NOV25 90.00 C 0.03 0.03 0.03 0.07 +0.06 54 102 102 +102
14NOV25 92.50 C 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 34.31 +1.82 170 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 32.41 +2.41 211 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 29.80 +2.23 187 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 26.65 +1.66 0 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 24.15 +1.59 0 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 21.65 +1.58 0 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 19.16 +1.59 56 0 0 0
21NOV25 67.50 C 0.00 0.00 0.00 16.66 +1.65 43 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 14.16 +1.65 0 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 11.67 +1.64 36 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 9.18 +1.50 31 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 6.75 +1.65 31 0 0 0
21NOV25 80.00 C 4.31 4.31 4.31 4.47 +1.40 30 21 21 +21
21NOV25 82.50 C 0.00 0.00 0.00 2.53 +0.99 29 0 8 0
21NOV25 85.00 C 1.20 1.41 1.04 1.24 +0.45 30 104 98 +63
21NOV25 87.50 C 0.54 0.58 0.53 0.55 +0.15 32 74 77 +65
21NOV25 90.00 C 0.00 0.00 0.00 0.28 +0.07 35 0 11 0
21NOV25 92.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 38.17 +1.47 95 0 85 0
27NOV25 47.00 C 0.00 0.00 0.00 37.17 +1.46 87 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 36.17 +1.54 65 0 63 0
27NOV25 49.00 C 0.00 0.00 0.00 35.17 +1.74 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 34.31 +1.82 127 0 60 0
27NOV25 52.50 C 0.00 0.00 0.00 32.41 +2.41 162 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 29.80 +2.23 143 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 26.68 +1.69 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 24.19 +1.63 54 0 1 0
27NOV25 62.50 C 0.00 0.00 0.00 21.69 +1.62 0 0 2 0
27NOV25 65.00 C 0.00 0.00 0.00 19.74 +2.17 93 0 239 0
27NOV25 67.50 C 0.00 0.00 0.00 16.70 +1.69 35 0 279 0
27NOV25 70.00 C 0.00 0.00 0.00 14.63 +2.01 67 0 690 0
27NOV25 72.50 C 0.00 0.00 0.00 11.71 +1.59 27 0 933 0
27NOV25 75.00 C 9.23 9.26 8.99 9.26 +1.32 29 209 1,589 +32
27NOV25 77.50 C 0.00 0.00 0.00 6.85 +1.34 27 0 2,892 0
27NOV25 80.00 C 5.00 5.00 4.51 4.72 +1.27 28 45 1,246 +37
27NOV25 82.50 C 2.80 3.19 2.70 2.90 +0.89 28 202 1,192 -91
27NOV25 85.00 C 1.65 1.78 1.48 1.59 +0.51 28 188 956 +22
27NOV25 87.50 C 0.83 0.93 0.81 0.91 +0.37 31 100 520 +68
27NOV25 90.00 C 0.40 0.50 0.40 0.52 +0.25 33 118 788 +27
27NOV25 92.50 C 0.21 0.21 0.21 0.31 +0.18 36 3 246 0
27NOV25 95.00 C 0.09 0.10 0.09 0.19 +0.12 38 38 136 +38
27NOV25 97.50 C 0.05 0.05 0.05 0.12 +0.08 41 10 551 +10
27NOV25 100.00 C 0.00 0.00 0.00 0.08 +0.05 43 0 92 0
27NOV25 102.50 C 0.00 0.00 0.00 0.06 +0.04 46 0 11 0
27NOV25 105.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 2 0
27NOV25 107.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 496 0
27NOV25 110.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 46.28 +1.78 69 0 30 0
30DEC25 39.00 C 0.00 0.00 0.00 45.75 +2.21 125 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 44.74 +2.21 121 0 30 0
30DEC25 41.00 C 0.00 0.00 0.00 43.77 +2.23 118 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 42.30 +1.27 63 0 15 0
30DEC25 43.00 C 0.00 0.00 0.00 41.30 +1.66 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 40.30 +1.74 0 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 39.31 +1.76 48 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 38.17 +1.47 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 37.83 +1.35 100 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 36.32 +1.69 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 35.91 +2.33 96 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 34.33 +1.69 0 0 214 0
30DEC25 52.50 C 0.00 0.00 0.00 32.41 +2.20 85 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 29.80 +2.23 74 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 26.86 +1.61 0 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 25.11 +2.47 69 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 21.70 +1.63 0 0 444 0
30DEC25 65.00 C 19.60 19.60 19.60 19.74 +2.17 47 8 2,909 0
30DEC25 67.50 C 0.00 0.00 0.00 16.85 +1.53 0 0 1,304 0
30DEC25 70.00 C 0.00 0.00 0.00 14.63 +1.66 32 0 3,762 0
30DEC25 72.50 C 0.00 0.00 0.00 11.78 +1.30 0 0 1,476 0
30DEC25 75.00 C 9.81 9.81 9.76 9.60 +1.37 20 90 624 -60
30DEC25 77.50 C 0.00 0.00 0.00 7.82 +1.08 27 0 1,491 0
30DEC25 80.00 C 5.71 6.29 5.71 5.92 +1.18 27 69 991 -35
30DEC25 82.50 C 4.56 4.56 4.56 4.37 +1.00 27 1 821 +1
30DEC25 85.00 C 2.95 3.16 2.90 3.10 +0.70 27 622 2,835 -493
30DEC25 87.50 C 2.27 2.27 2.13 2.16 +0.47 27 47 1,588 -9
30DEC25 90.00 C 1.53 1.59 1.42 1.53 +0.35 28 12 632 +4
30DEC25 92.50 C 1.07 1.11 1.00 1.08 +0.25 29 76 1,040 +24
30DEC25 95.00 C 0.77 0.77 0.69 0.76 +0.18 30 487 2,031 +399
30DEC25 97.50 C 0.45 0.50 0.45 0.54 +0.13 31 38 184 +35
30DEC25 100.00 C 0.00 0.00 0.00 0.39 +0.10 32 0 249 0
30DEC25 102.50 C 0.00 0.00 0.00 0.28 +0.07 33 0 120 0
30DEC25 105.00 C 0.19 0.19 0.19 0.21 +0.05 34 2 139 +2
30DEC25 107.50 C 0.00 0.00 0.00 0.15 +0.03 35 0 470 0
30DEC25 110.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 4 0
30DEC25 112.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 38.45 +1.42 41 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 37.83 +1.35 74 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 36.46 +1.66 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 35.91 +1.64 72 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 34.48 +1.11 35 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 32.41 +1.56 63 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 29.80 +1.51 53 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 27.04 +1.00 29 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.11 +1.59 51 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 21.70 +1.16 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.74 +1.71 31 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 17.29 +1.76 28 0 119 0
29JAN26 70.00 C 0.00 0.00 0.00 14.86 +1.30 26 0 191 0
29JAN26 72.50 C 12.89 12.94 12.89 12.30 +1.21 20 70 1,824 0
29JAN26 75.00 C 0.00 0.00 0.00 10.45 +1.46 26 0 83 0
29JAN26 77.50 C 0.00 0.00 0.00 8.56 +0.84 26 0 551 0
29JAN26 80.00 C 0.00 0.00 0.00 6.99 +1.19 28 0 247 0
29JAN26 82.50 C 5.42 5.42 5.42 5.42 +0.89 27 1 329 0
29JAN26 85.00 C 4.28 4.28 4.16 4.19 +0.75 27 2 453 +1
29JAN26 87.50 C 3.36 3.36 3.02 3.24 +0.65 28 122 283 +38
29JAN26 90.00 C 2.32 2.45 2.32 2.44 +0.50 28 41 319 +40
29JAN26 92.50 C 1.89 1.89 1.84 1.88 +0.50 29 6 382 0
29JAN26 95.00 C 1.46 1.46 1.40 1.46 +0.50 30 69 520 +2
29JAN26 97.50 C 0.00 0.00 0.00 1.13 +0.47 31 0 250 0
29JAN26 100.00 C 0.82 0.85 0.82 0.88 +0.44 31 7 107 +3
29JAN26 102.50 C 0.00 0.00 0.00 0.68 +0.39 32 0 73 0
29JAN26 105.00 C 0.00 0.00 0.00 0.54 +0.35 33 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.43 +0.31 34 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 0.34 +0.25 34 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.29 +0.22 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 37.83 +1.35 59 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 36.59 +1.63 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 35.91 +1.64 57 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 34.61 +1.15 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 32.41 +1.56 50 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 29.80 +1.34 40 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.12 +1.08 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.11 +1.59 41 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.32 +1.78 27 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.74 +0.89 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.54 +1.78 26 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.17 +1.11 25 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.29 +1.81 28 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 11.08 +0.83 26 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 9.20 +1.06 26 0 61 0
26FEB26 80.00 C 0.00 0.00 0.00 7.68 +1.08 27 0 130 0
26FEB26 82.50 C 0.00 0.00 0.00 6.27 +0.94 27 0 82 0
26FEB26 85.00 C 4.99 4.99 4.99 5.02 +0.86 27 12 54 0
26FEB26 87.50 C 3.98 3.98 3.98 3.98 +0.65 28 2 42 +2
26FEB26 90.00 C 3.31 3.31 3.16 3.16 +0.56 28 2 36 +1
26FEB26 92.50 C 2.65 2.65 2.65 2.52 +0.57 28 2 35 +2
26FEB26 95.00 C 2.12 2.12 1.99 1.95 +0.51 29 33 90 +33
26FEB26 97.50 C 1.66 1.66 1.58 1.49 +0.45 29 2 65 +2
26FEB26 100.00 C 0.00 0.00 0.00 1.14 +0.39 29 0 64 0
26FEB26 102.50 C 0.00 0.00 0.00 0.86 +0.34 29 0 31 0
26FEB26 105.00 C 0.00 0.00 0.00 0.65 +0.29 29 0 33 0
26FEB26 107.50 C 0.00 0.00 0.00 0.49 +0.24 29 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.37 +0.21 30 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 0.29 +0.18 30 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 46.61 +1.52 41 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 45.75 +1.79 60 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.74 +1.87 56 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.77 +1.70 56 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.66 +1.63 28 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.67 +1.83 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.69 +1.12 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.57 +1.51 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.57 +1.50 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.83 +1.35 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.62 +1.51 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.91 +1.17 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.66 +1.20 0 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 32.73 +1.88 48 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 29.85 +1.39 27 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 27.12 +1.08 0 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 25.11 +1.53 32 0 1,030 0
30MAR26 62.50 C 0.00 0.00 0.00 22.65 +1.41 29 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 20.09 +1.24 23 0 83 0
30MAR26 67.50 C 18.41 18.41 18.41 18.50 +1.79 33 1 1,164 +1
30MAR26 70.00 C 0.00 0.00 0.00 15.87 +1.35 28 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 13.75 +1.07 27 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 11.66 +0.62 26 0 414 0
30MAR26 77.50 C 10.20 10.20 10.20 9.81 +0.76 26 1 232 0
30MAR26 80.00 C 8.50 8.89 8.46 8.57 +1.10 28 4 279 0
30MAR26 82.50 C 7.30 7.30 7.30 7.14 +0.83 28 1 216 -1
30MAR26 85.00 C 0.00 0.00 0.00 5.96 +0.84 28 0 197 0
30MAR26 87.50 C 4.75 4.75 4.75 4.88 +0.67 28 5 300 -5
30MAR26 90.00 C 4.16 4.16 4.01 4.05 +0.66 28 4 138 +1
30MAR26 92.50 C 0.00 0.00 0.00 3.33 +0.68 29 0 586 0
30MAR26 95.00 C 0.00 0.00 0.00 2.77 +0.72 29 0 217 0
30MAR26 97.50 C 0.00 0.00 0.00 2.28 +0.72 30 0 66 0
30MAR26 100.00 C 0.00 0.00 0.00 1.90 +0.73 30 0 740 0
30MAR26 102.50 C 0.00 0.00 0.00 1.58 +0.71 31 0 9 0
30MAR26 105.00 C 0.00 0.00 0.00 1.32 +0.69 31 0 132 0
30MAR26 107.50 C 0.00 0.00 0.00 1.11 +0.66 32 0 97 0
30MAR26 110.00 C 0.00 0.00 0.00 0.94 +0.62 32 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.78 +0.56 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 40.94 +1.37 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 39.95 +1.82 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.97 +1.65 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.99 +1.51 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.02 +1.91 28 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.91 +0.89 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.95 +1.43 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.73 +1.60 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.03 +1.23 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.60 +1.22 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.29 +1.60 21 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 23.01 +1.16 24 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 20.77 +1.56 25 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.73 +1.54 26 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 16.90 +1.77 28 0 59 0
29JUN26 72.50 C 0.00 0.00 0.00 14.83 +1.12 27 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 12.83 +1.17 26 0 135 0
29JUN26 77.50 C 0.00 0.00 0.00 11.19 +0.60 26 0 1,532 0
29JUN26 80.00 C 0.00 0.00 0.00 10.17 +1.14 28 0 149 0
29JUN26 82.50 C 0.00 0.00 0.00 8.74 +0.96 28 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 7.58 +0.89 28 0 20 0
29JUN26 87.50 C 0.00 0.00 0.00 6.51 +0.76 28 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 5.62 +0.67 28 0 83 0
29JUN26 92.50 C 0.00 0.00 0.00 4.84 +0.57 28 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 4.19 +0.51 29 0 1,502 0
29JUN26 97.50 C 0.00 0.00 0.00 3.63 +0.43 29 0 65 0
29JUN26 100.00 C 3.10 3.10 3.10 3.15 +0.38 30 5 42 +3
29JUN26 102.50 C 0.00 0.00 0.00 2.74 +0.34 30 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 2.38 +0.32 30 0 111 0
29JUN26 107.50 C 0.00 0.00 0.00 2.07 +0.29 31 0 70 0
29JUN26 110.00 C 0.00 0.00 0.00 1.79 +0.26 31 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 1.55 +0.22 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.97 +1.18 24 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.00 +1.04 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.02 +1.70 26 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.04 +1.02 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.10 +1.58 28 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 32.73 +1.04 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.27 +0.71 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.12 +1.30 29 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 25.67 +1.31 26 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.34 +0.54 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.59 +1.20 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.38 +1.10 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.46 +0.94 27 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.73 +0.90 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.78 +0.59 26 0 60 0
29SEP26 77.50 C 0.00 0.00 0.00 12.53 +0.89 27 0 62 0
29SEP26 80.00 C 0.00 0.00 0.00 11.31 +1.02 27 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 10.08 +0.97 28 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.95 +1.02 28 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 7.93 +0.81 28 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 7.03 +0.80 28 0 25 0
29SEP26 92.50 C 0.00 0.00 0.00 6.25 +0.68 28 0 35 0
29SEP26 95.00 C 0.00 0.00 0.00 5.58 +0.62 29 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 4.96 +0.55 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 4.46 +0.52 29 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 3.99 +0.47 30 0 103 0
29SEP26 105.00 C 0.00 0.00 0.00 3.56 +0.41 30 0 79 0
29SEP26 107.50 C 3.10 3.10 3.10 3.22 +0.41 30 5 5 +5
29SEP26 110.00 C 0.00 0.00 0.00 2.88 +0.36 31 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 2.59 +0.32 31 0 0 0
TOTAL CALL 3,260 58,773 +467
14NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
14NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
14NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
14NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
14NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 0.01 -0.03 64 0 4 0
14NOV25 77.50 P 0.00 0.00 0.00 0.01 -0.10 47 0 6 0
14NOV25 80.00 P 0.08 0.08 0.08 0.02 -0.33 34 3 20 0
14NOV25 82.50 P 0.39 0.43 0.26 0.28 -0.84 34 93 109 +77
14NOV25 85.00 P 1.70 1.70 1.70 1.38 -1.52 34 1 1 +1
14NOV25 87.50 P 0.00 0.00 0.00 3.45 -1.72 34 0 30 0
14NOV25 90.00 P 0.00 0.00 0.00 5.96 -1.69 55 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 8.42 -1.73 62 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 10.91 -1.74 72 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 13.74 -1.41 143 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 16.38 -1.27 174 0 0 0
14NOV25 102.50 P 0.00 0.00 0.00 18.84 -1.31 188 0 0 0
14NOV25 105.00 P 0.00 0.00 0.00 21.09 -1.67 173 0 0 0
14NOV25 107.50 P 0.00 0.00 0.00 23.59 -1.56 187 0 0 0
14NOV25 110.00 P 0.00 0.00 0.00 26.34 -1.31 236 0 0 0
14NOV25 112.50 P 0.00 0.00 0.00 28.59 -1.56 215 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 0.02 -0.07 33 0 1 0
21NOV25 77.50 P 0.10 0.10 0.10 0.08 -0.19 31 2 6 0
21NOV25 80.00 P 0.33 0.35 0.33 0.30 -0.42 30 33 35 +33
21NOV25 82.50 P 1.01 1.01 0.74 0.87 -0.85 30 25 22 -11
21NOV25 85.00 P 1.86 1.86 1.86 2.01 -1.32 29 1 31 +1
21NOV25 87.50 P 3.84 3.84 3.84 3.86 -1.47 31 20 20 +20
21NOV25 90.00 P 0.00 0.00 0.00 6.11 -1.93 35 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 8.48 -2.03 38 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 10.93 -2.12 41 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 13.74 -1.52 69 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 16.38 -1.27 83 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 18.84 -1.31 90 0 0 0
21NOV25 105.00 P 0.00 0.00 0.00 21.32 -1.44 97 0 0 0
21NOV25 107.50 P 0.00 0.00 0.00 23.59 -1.79 91 0 0 0
21NOV25 110.00 P 0.00 0.00 0.00 26.34 -1.31 113 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 28.59 -1.56 104 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 100 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 182 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 102 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 125 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 433 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 675 0
27NOV25 62.50 P 0.01 0.01 0.01 0.01 0.00 55 80 616 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,057 0
27NOV25 67.50 P 0.02 0.02 0.02 0.01 -0.01 42 152 1,849 +67
27NOV25 70.00 P 0.05 0.06 0.05 0.01 -0.04 36 88 1,730 0
27NOV25 72.50 P 0.08 0.08 0.05 0.01 -0.09 29 283 935 -31
27NOV25 75.00 P 0.09 0.11 0.09 0.04 -0.20 28 81 1,756 +67
27NOV25 77.50 P 0.21 0.24 0.17 0.15 -0.37 28 77 664 -11
27NOV25 80.00 P 0.54 0.55 0.44 0.50 -0.56 28 108 755 +24
27NOV25 82.50 P 1.29 1.29 1.10 1.20 -0.82 28 163 306 +96
27NOV25 85.00 P 2.56 2.59 2.20 2.46 -1.20 29 31 115 +21
27NOV25 87.50 P 4.18 4.18 4.09 4.19 -1.42 31 47 58 +2
27NOV25 90.00 P 0.00 0.00 0.00 6.43 -1.61 36 0 25 0
27NOV25 92.50 P 0.00 0.00 0.00 8.70 -1.81 38 0 110 0
27NOV25 95.00 P 0.00 0.00 0.00 11.16 -1.89 44 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 13.74 -1.52 54 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 16.38 -1.27 66 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 18.84 -1.31 71 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 21.32 -1.44 77 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 24.10 -1.28 92 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 26.34 -1.65 89 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 28.59 -1.56 82 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 316 0
30DEC25 41.00 P 0.03 0.03 0.03 0.01 0.00 70 2 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 445 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 646 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 634 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 371 0
30DEC25 60.00 P 0.06 0.06 0.06 0.01 0.00 35 11 1,834 -1
30DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,197 0
30DEC25 65.00 P 0.09 0.09 0.09 0.01 -0.03 27 3 2,156 0
30DEC25 67.50 P 0.13 0.13 0.11 0.04 -0.06 28 12 1,510 +1
30DEC25 70.00 P 0.20 0.20 0.18 0.09 -0.13 27 64 3,710 +25
30DEC25 72.50 P 0.28 0.29 0.28 0.22 -0.21 27 22 763 -22
30DEC25 75.00 P 0.48 0.48 0.46 0.46 -0.30 27 50 982 +17
30DEC25 77.50 P 0.94 0.94 0.82 0.87 -0.42 27 131 263 +88
30DEC25 80.00 P 1.55 1.56 1.41 1.46 -0.62 26 27 287 +18
30DEC25 82.50 P 2.38 2.40 2.30 2.40 -0.90 27 453 369 +223
30DEC25 85.00 P 3.60 3.60 3.56 3.65 -1.12 27 24 33 +17
30DEC25 87.50 P 0.00 0.00 0.00 5.27 -1.31 28 0 2 0
30DEC25 90.00 P 7.01 7.02 7.01 7.14 -1.65 29 17 19 +17
30DEC25 92.50 P 0.00 0.00 0.00 9.37 -1.41 32 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 11.39 -1.66 31 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 13.79 -1.50 34 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 16.38 -1.55 39 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 18.84 -1.71 42 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.32 -1.51 46 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 24.10 -1.49 54 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.34 -1.65 53 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 28.72 -1.43 54 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 178 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 176 0
29JAN26 60.00 P 0.10 0.11 0.10 0.01 -0.02 27 28 393 +6
29JAN26 62.50 P 0.00 0.00 0.00 0.03 -0.03 28 0 389 0
29JAN26 65.00 P 0.20 0.20 0.20 0.07 -0.06 28 1 210 -1
29JAN26 67.50 P 0.29 0.29 0.29 0.15 -0.11 27 60 554 -46
29JAN26 70.00 P 0.43 0.43 0.40 0.29 -0.20 27 53 664 -27
29JAN26 72.50 P 0.71 0.71 0.63 0.55 -0.31 27 3 439 0
29JAN26 75.00 P 1.03 1.03 1.03 0.95 -0.41 27 1 476 0
29JAN26 77.50 P 1.48 1.48 1.48 1.53 -0.49 28 20 364 0
29JAN26 80.00 P 2.26 2.26 2.26 2.26 -0.72 27 30 100 +15
29JAN26 82.50 P 3.17 3.23 3.17 3.25 -1.00 27 2 95 +2
29JAN26 85.00 P 4.41 4.53 4.41 4.50 -1.18 27 120 150 +87
29JAN26 87.50 P 5.94 5.94 5.94 6.00 -1.13 27 1 2 +1
29JAN26 90.00 P 0.00 0.00 0.00 7.96 -0.83 29 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 9.96 -0.82 31 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 12.11 -1.38 32 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 13.97 -1.86 30 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 16.55 -1.38 34 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.84 -1.71 35 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.39 -1.50 39 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.10 -1.49 44 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.34 -1.65 44 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.72 -1.43 44 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.03 26 0 2 0
26FEB26 60.00 P 0.00 0.00 0.00 0.03 -0.05 27 0 4 0
26FEB26 62.50 P 0.00 0.00 0.00 0.07 -0.08 27 0 3 0
26FEB26 65.00 P 0.00 0.00 0.00 0.14 -0.15 27 0 20 0
26FEB26 67.50 P 0.00 0.00 0.00 0.28 -0.22 27 0 67 0
26FEB26 70.00 P 0.00 0.00 0.00 0.51 -0.31 27 0 76 0
26FEB26 72.50 P 0.00 0.00 0.00 0.85 -0.41 27 0 8 0
26FEB26 75.00 P 1.42 1.42 1.42 1.35 -0.46 27 2 54 -2
26FEB26 77.50 P 0.00 0.00 0.00 2.02 -0.55 27 0 125 0
26FEB26 80.00 P 2.82 2.82 2.82 2.81 -0.75 27 2 156 -2
26FEB26 82.50 P 3.85 3.86 3.79 3.86 -0.98 27 143 176 +86
26FEB26 85.00 P 5.13 5.13 5.13 5.13 -0.97 27 2 62 +2
26FEB26 87.50 P 0.00 0.00 0.00 6.57 -1.10 27 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 8.51 -0.64 29 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 9.96 -1.03 27 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 12.11 -1.67 29 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 14.59 -1.24 32 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.75 -1.18 32 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.84 -1.71 31 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.44 -1.82 35 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 24.10 -1.49 39 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 26.34 -1.65 39 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.72 -1.75 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 75 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 56 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 420 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 281 0
30MAR26 57.50 P 0.24 0.24 0.24 0.04 -0.05 27 2 395 +2
30MAR26 60.00 P 0.31 0.31 0.31 0.07 -0.10 26 1 759 +1
30MAR26 62.50 P 0.00 0.00 0.00 0.14 -0.16 26 0 599 0
30MAR26 65.00 P 0.62 0.62 0.62 0.28 -0.23 27 4 334 -4
30MAR26 67.50 P 0.00 0.00 0.00 0.49 -0.32 27 0 737 0
30MAR26 70.00 P 0.00 0.00 0.00 0.80 -0.42 27 0 550 0
30MAR26 72.50 P 0.00 0.00 0.00 1.24 -0.53 27 0 635 0
30MAR26 75.00 P 0.00 0.00 0.00 1.84 -0.53 28 0 627 0
30MAR26 77.50 P 2.70 2.70 2.70 2.60 -0.57 28 6 662 +6
30MAR26 80.00 P 3.45 3.46 3.45 3.45 -0.82 28 7 268 0
30MAR26 82.50 P 4.67 4.67 4.47 4.53 -0.87 28 15 254 +14
30MAR26 85.00 P 5.85 5.87 5.79 5.82 -0.96 28 102 205 +102
30MAR26 87.50 P 0.00 0.00 0.00 7.25 -1.14 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 9.26 -0.41 30 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.86 -0.56 29 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.79 -1.17 30 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.91 -1.37 31 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.06 -1.32 31 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.84 -1.71 28 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.44 -1.82 32 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.10 -1.49 36 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.38 -1.61 36 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.13 -1.73 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.04 27 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 -0.07 26 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.11 -0.11 26 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.20 -0.17 26 0 189 0
29JUN26 60.00 P 0.00 0.00 0.00 0.35 -0.22 27 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.57 -0.29 27 0 247 0
29JUN26 65.00 P 0.00 0.00 0.00 0.87 -0.37 27 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 1.28 -0.44 27 0 284 0
29JUN26 70.00 P 2.07 2.07 2.07 1.80 -0.54 27 65 451 +24
29JUN26 72.50 P 0.00 0.00 0.00 2.44 -0.60 28 0 1,788 0
29JUN26 75.00 P 0.00 0.00 0.00 3.25 -0.59 28 0 179 0
29JUN26 77.50 P 0.00 0.00 0.00 4.19 -0.61 28 0 213 0
29JUN26 80.00 P 5.16 5.18 5.16 5.18 -0.72 28 3 51 +1
29JUN26 82.50 P 0.00 0.00 0.00 6.36 -0.82 28 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 7.67 -0.93 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.10 -1.09 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.69 -1.24 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 12.69 -0.86 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.40 -1.06 29 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.31 -1.21 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.71 -1.85 27 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.78 -0.88 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.88 -1.44 33 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.15 -1.43 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.21 -1.54 33 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.47 -1.39 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.06 26 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.07 26 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.09 26 0 4 0
29SEP26 49.00 P 0.49 0.49 0.49 0.07 -0.10 26 2 50 -2
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.13 26 0 22 0
29SEP26 52.50 P 0.63 0.63 0.63 0.15 -0.18 26 1 92 -1
29SEP26 55.00 P 0.00 0.00 0.00 0.26 -0.25 26 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.43 -0.32 26 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.67 -0.40 27 0 72 0
29SEP26 62.50 P 0.00 0.00 0.00 0.99 -0.47 27 0 125 0
29SEP26 65.00 P 0.00 0.00 0.00 1.41 -0.53 27 0 189 0
29SEP26 67.50 P 0.00 0.00 0.00 1.92 -0.63 27 0 57 0
29SEP26 70.00 P 3.00 3.00 3.00 2.58 -0.68 27 1 9 -1
29SEP26 72.50 P 0.00 0.00 0.00 3.36 -0.70 28 0 15 0
29SEP26 75.00 P 0.00 0.00 0.00 4.24 -0.65 28 0 7 0
29SEP26 77.50 P 5.34 5.34 5.34 5.24 -0.73 28 1 31 +1
29SEP26 80.00 P 6.47 6.47 6.47 6.44 -0.71 28 2 3 +2
29SEP26 82.50 P 0.00 0.00 0.00 7.64 -0.79 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.98 -0.89 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 10.41 -1.06 29 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.03 -1.09 29 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 13.70 -1.06 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.87 -0.73 31 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 17.76 -0.93 31 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.68 -0.99 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.22 -1.47 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.59 -1.13 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.65 -0.93 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.75 -1.31 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.03 -1.03 33 0 0 0
TOTAL PUT 2,784 50,600 +1,005
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$ 6.53
27NOV25 4.00 C 0.00 0.00 0.00 2.55 -0.07 127 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 2.44 -0.03 100 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 2.35 -0.02 115 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 2.29 +0.02 145 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 2.19 -0.04 138 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 2.05 -0.01 99 0 143 0
27NOV25 4.60 C 0.00 0.00 0.00 1.95 -0.07 94 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.89 -0.03 119 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.75 -0.02 83 0 15 0
27NOV25 4.90 C 0.00 0.00 0.00 1.65 -0.02 79 0 12 0
27NOV25 5.00 C 0.00 0.00 0.00 1.55 -0.05 74 0 105 0
27NOV25 5.25 C 0.00 0.00 0.00 1.30 -0.02 62 0 165 0
27NOV25 5.50 C 0.00 0.00 0.00 1.06 -0.03 58 0 37 0
27NOV25 5.75 C 0.00 0.00 0.00 0.83 -0.02 54 0 97 0
27NOV25 6.00 C 0.00 0.00 0.00 0.60 -0.04 47 0 188 0
27NOV25 6.25 C 0.45 0.45 0.45 0.39 -0.05 41 2 779 -2
27NOV25 6.50 C 0.23 0.28 0.23 0.24 -0.04 41 102 441 0
27NOV25 6.75 C 0.14 0.14 0.13 0.14 -0.03 42 6 361 +2
27NOV25 7.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 784 0
27NOV25 7.25 C 0.00 0.00 0.00 0.04 -0.01 44 0 40 0
27NOV25 7.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 65 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.25 -0.09 81 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.15 -0.03 77 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.05 -0.04 73 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.95 -0.04 68 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.85 -0.04 64 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.76 -0.06 76 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.66 -0.08 72 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.55 -0.07 52 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.47 -0.06 73 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.36 -0.02 62 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.29 -0.01 76 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.19 -0.04 72 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.06 -0.02 52 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 1.97 -0.07 56 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.89 -0.03 62 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.77 -0.07 50 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.68 -0.01 51 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.58 -0.02 48 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.35 +0.02 47 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 1.11 -0.04 41 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.90 -0.03 40 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.71 -0.02 40 0 40 0
30DEC25 6.25 C 0.00 0.00 0.00 0.53 -0.04 38 0 55 0
30DEC25 6.50 C 0.00 0.00 0.00 0.39 -0.04 38 0 207 0
30DEC25 6.75 C 0.00 0.00 0.00 0.28 -0.04 38 0 399 0
30DEC25 7.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 440 0
30DEC25 7.25 C 0.00 0.00 0.00 0.14 -0.02 39 0 271 0
30DEC25 7.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 84 0
30DEC25 7.75 C 0.00 0.00 0.00 0.06 -0.02 39 0 43 0
30DEC25 8.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 10 0
30DEC25 8.25 C 0.00 0.00 0.00 0.03 0.00 41 0 15 0
30DEC25 8.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.29 -0.01 55 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.19 -0.04 52 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.09 -0.01 49 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.00 -0.04 50 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.90 -0.02 48 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.81 -0.03 48 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.71 +0.02 45 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.62 -0.03 45 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.40 +0.04 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.19 -0.03 42 0 35 0
29JAN26 5.75 C 0.00 0.00 0.00 0.97 -0.05 39 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.80 -0.03 39 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.63 -0.04 38 0 23 0
29JAN26 6.50 C 0.00 0.00 0.00 0.50 -0.04 38 0 17 0
29JAN26 6.75 C 0.00 0.00 0.00 0.39 -0.04 38 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.30 -0.03 38 0 21 0
29JAN26 7.25 C 0.00 0.00 0.00 0.23 -0.02 39 0 400 0
29JAN26 7.50 C 0.00 0.00 0.00 0.17 -0.02 38 0 467 0
29JAN26 7.75 C 0.00 0.00 0.00 0.13 -0.02 39 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.21 -0.02 48 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.11 -0.03 45 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.03 -0.02 48 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.93 -0.01 45 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.84 0.00 45 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.75 +0.03 44 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.66 -0.02 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.44 -0.04 41 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.24 0.00 41 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.03 -0.05 38 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.87 -0.02 39 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.71 -0.04 38 0 0 0
26FEB26 6.50 C 0.58 0.58 0.58 0.58 -0.04 38 15 15 +15
26FEB26 6.75 C 0.00 0.00 0.00 0.47 -0.04 38 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.30 -0.03 38 0 543 0
26FEB26 7.50 C 0.00 0.00 0.00 0.25 -0.01 39 0 15 0
26FEB26 7.75 C 0.00 0.00 0.00 0.19 -0.02 39 0 16 0
26FEB26 8.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 37 0
26FEB26 8.25 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.32 -0.02 70 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.19 -0.06 55 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.09 -0.03 52 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.00 -0.03 54 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.90 -0.02 51 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.80 -0.03 49 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.71 -0.03 50 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.61 -0.03 47 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.52 -0.05 48 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.42 -0.06 46 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.33 -0.02 46 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.24 -0.02 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.14 -0.03 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.05 -0.03 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.96 -0.02 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.89 -0.01 45 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.79 -0.02 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.70 0.00 42 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.50 -0.04 41 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.32 0.00 42 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.11 -0.05 39 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.97 -0.02 40 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 0.82 -0.03 40 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.68 -0.02 39 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.58 0.00 39 0 129 0
30MAR26 7.00 C 0.00 0.00 0.00 0.47 -0.03 38 0 722 0
30MAR26 7.25 C 0.00 0.00 0.00 0.40 -0.01 39 0 177 0
30MAR26 7.50 C 0.00 0.00 0.00 0.33 0.00 39 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.27 0.00 39 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.22 0.00 39 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.18 0.00 39 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.67 0.00 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.58 +0.01 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.51 +0.02 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.42 +0.02 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.32 -0.01 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.24 -0.01 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.13 0.00 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.06 +0.02 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.99 +0.03 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.91 -0.01 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.83 -0.01 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.63 -0.02 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.47 +0.02 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.30 0.00 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.16 +0.01 40 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.02 +0.02 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.88 -0.01 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.77 +0.01 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.69 +0.01 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.60 +0.01 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.52 0.00 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.34 0.00 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.25 0.00 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.75 -0.02 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.67 -0.02 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.58 +0.01 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.49 +0.01 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.41 0.00 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.34 +0.02 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.25 +0.01 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.17 -0.01 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.10 -0.01 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.02 0.00 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.94 +0.02 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.77 -0.01 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 0.00 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.46 -0.01 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 +0.02 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.19 +0.02 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.07 +0.03 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.96 +0.02 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.85 +0.01 39 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.77 0.00 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.69 0.00 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.61 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.56 +0.02 40 0 17 0
29SEP26 8.25 C 0.00 0.00 0.00 0.50 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 -0.01 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
TOTAL CALL 125 10,217 +15
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 109 0 19 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 104 0 47 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 51 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 62 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 436 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 490 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 500 0
27NOV25 5.75 P 0.00 0.00 0.00 0.02 0.00 45 0 142 0
27NOV25 6.00 P 0.05 0.05 0.05 0.05 0.00 44 8 125 0
27NOV25 6.25 P 0.00 0.00 0.00 0.11 0.00 43 0 52 0
27NOV25 6.50 P 0.21 0.21 0.18 0.21 +0.01 43 4 79 +4
27NOV25 6.75 P 0.00 0.00 0.00 0.36 +0.01 44 0 2 0
27NOV25 7.00 P 0.00 0.00 0.00 0.55 +0.03 46 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.00 +0.04 53 0 8 0
27NOV25 7.75 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 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 77 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 74 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 56 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 0.00 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 0.00 0.00 0.00 0.05 0.00 40 0 705 0
30DEC25 5.75 P 0.00 0.00 0.00 0.09 0.00 40 0 190 0
30DEC25 6.00 P 0.17 0.17 0.14 0.14 -0.01 38 15 161 +8
30DEC25 6.25 P 0.00 0.00 0.00 0.24 +0.01 40 0 76 0
30DEC25 6.50 P 0.00 0.00 0.00 0.35 +0.01 40 0 15 0
30DEC25 6.75 P 0.51 0.51 0.51 0.49 +0.02 40 5 5 +5
30DEC25 7.00 P 0.00 0.00 0.00 0.66 +0.02 40 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.83 -0.01 38 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.04 +0.03 39 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.27 0.00 41 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.51 +0.03 45 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 1.73 -0.02 41 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.22 -0.01 0 0 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 39 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 38 0 43 0
29JAN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 10 0
29JAN26 5.25 P 0.00 0.00 0.00 0.06 0.00 40 0 34 0
29JAN26 5.50 P 0.00 0.00 0.00 0.10 0.00 40 0 77 0
29JAN26 5.75 P 0.00 0.00 0.00 0.15 0.00 39 0 400 0
29JAN26 6.00 P 0.00 0.00 0.00 0.23 0.00 39 0 403 0
29JAN26 6.25 P 0.00 0.00 0.00 0.33 +0.01 40 0 29 0
29JAN26 6.50 P 0.00 0.00 0.00 0.44 +0.01 39 0 39 0
29JAN26 6.75 P 0.00 0.00 0.00 0.58 +0.01 39 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.74 +0.03 40 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.90 -0.02 38 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.10 +0.05 39 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.31 +0.04 39 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.53 0.00 40 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.76 +0.01 40 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.99 -0.03 40 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.23 -0.02 40 0 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 38 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 40 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.05 0.00 40 0 45 0
26FEB26 5.00 P 0.00 0.00 0.00 0.06 0.00 40 0 15 0
26FEB26 5.25 P 0.11 0.11 0.11 0.09 0.00 39 4 37 -4
26FEB26 5.50 P 0.00 0.00 0.00 0.14 0.00 39 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.20 0.00 39 0 300 0
26FEB26 6.00 P 0.00 0.00 0.00 0.29 +0.01 39 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.39 +0.01 39 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.51 +0.01 39 0 8 0
26FEB26 6.75 P 0.65 0.65 0.65 0.64 +0.02 39 15 24 +15
26FEB26 7.00 P 0.00 0.00 0.00 0.80 +0.02 39 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 0.96 +0.02 38 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.14 -0.01 38 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.35 +0.03 39 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.57 -0.01 40 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.78 +0.02 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.01 -0.01 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.24 -0.01 39 0 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 36 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 37 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 0.00 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 0.00 39 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 0.00 39 0 144 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 0.00 39 0 540 0
30MAR26 5.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.13 0.00 39 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.19 +0.01 39 0 731 0
30MAR26 5.75 P 0.27 0.27 0.27 0.27 +0.02 40 1 1 +1
30MAR26 6.00 P 0.00 0.00 0.00 0.36 +0.02 40 0 115 0
30MAR26 6.25 P 0.00 0.00 0.00 0.45 0.00 39 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.58 +0.01 39 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.72 +0.02 39 0 30 0
30MAR26 7.00 P 0.00 0.00 0.00 0.87 +0.02 39 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 1.03 +0.02 39 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.21 +0.02 39 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.41 +0.02 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.61 +0.03 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.82 +0.01 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.05 +0.02 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.28 +0.03 41 0 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 0.00 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 39 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 0.00 39 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.01 40 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 0.00 39 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.24 +0.01 40 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 +0.01 39 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.40 +0.02 40 0 3 0
29JUN26 6.00 P 0.00 0.00 0.00 0.49 0.00 39 0 39 0
29JUN26 6.25 P 0.00 0.00 0.00 0.62 +0.02 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.73 0.00 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.87 0.00 39 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.00 -0.02 38 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.17 -0.02 38 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.34 -0.02 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.53 0.00 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.72 -0.01 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.91 0.00 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.11 -0.02 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.34 0.00 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 0.00 39 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 0.00 39 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 +0.01 40 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 0.00 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.52 +0.02 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.61 0.00 39 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.73 +0.01 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.85 0.00 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.98 -0.02 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.12 -0.03 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.29 -0.02 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.46 -0.02 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.63 -0.01 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.82 -0.03 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.02 -0.03 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.22 -0.02 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.41 -0.02 39 0 0 0
TOTAL PUT 52 13,815 +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$ 156.80
14NOV25 120.00 C 0.00 0.00 0.00 36.82 -3.62 0 0 0 0
14NOV25 122.50 C 0.00 0.00 0.00 34.32 -3.62 0 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 31.82 -3.62 0 0 0 0
14NOV25 127.50 C 0.00 0.00 0.00 29.32 -3.62 0 0 0 0
14NOV25 130.00 C 0.00 0.00 0.00 26.96 -3.46 130 0 0 0
14NOV25 132.50 C 0.00 0.00 0.00 24.40 -3.54 108 0 0 0
14NOV25 135.00 C 0.00 0.00 0.00 21.82 -3.62 0 0 0 0
14NOV25 137.50 C 0.00 0.00 0.00 19.33 -3.61 60 0 0 0
14NOV25 140.00 C 0.00 0.00 0.00 17.15 -3.29 101 0 0 0
14NOV25 142.50 C 0.00 0.00 0.00 14.34 -3.61 52 0 0 0
14NOV25 145.00 C 0.00 0.00 0.00 12.09 -3.42 72 0 0 0
14NOV25 147.50 C 0.00 0.00 0.00 9.73 -3.45 67 0 0 0
14NOV25 150.00 C 6.00 6.93 6.00 6.93 -3.72 37 40 41 0
14NOV25 152.50 C 6.06 6.06 5.06 5.22 -2.93 54 5 45 +2
14NOV25 155.00 C 3.80 4.00 2.73 3.25 -3.19 48 509 390 +160
14NOV25 157.50 C 3.00 3.00 1.60 1.97 -2.49 49 1,209 895 +77
14NOV25 160.00 C 1.70 1.86 0.90 1.10 -1.91 50 1,503 2,084 -30
14NOV25 162.50 C 1.09 1.09 0.50 0.54 -1.50 50 471 2,521 -43
14NOV25 165.00 C 1.00 1.00 0.27 0.24 -0.99 50 829 3,080 -24
14NOV25 167.50 C 0.32 0.33 0.15 0.09 -0.60 49 300 1,435 +88
14NOV25 170.00 C 0.20 0.22 0.08 0.04 -0.32 51 544 1,827 +12
14NOV25 172.50 C 0.13 0.13 0.06 0.01 -0.17 50 159 1,807 -4
14NOV25 175.00 C 0.08 0.09 0.04 0.01 -0.07 56 86 3,056 +18
14NOV25 177.50 C 0.05 0.09 0.03 0.01 -0.03 63 118 792 -25
14NOV25 180.00 C 0.02 0.04 0.02 0.01 -0.01 69 30 1,106 -13
14NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 75 0 491 0
14NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 235 0
14NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 87 0 275 0
21NOV25 137.50 C 0.00 0.00 0.00 19.52 -4.35 43 0 0 0
21NOV25 140.00 C 0.00 0.00 0.00 17.15 -3.95 44 0 0 0
21NOV25 142.50 C 0.00 0.00 0.00 14.79 -3.81 43 0 0 0
21NOV25 145.00 C 0.00 0.00 0.00 12.28 -4.01 37 0 0 0
21NOV25 147.50 C 10.30 10.30 9.60 10.18 -3.43 38 10 10 +10
21NOV25 150.00 C 0.00 0.00 0.00 8.46 -3.18 42 0 0 0
21NOV25 152.50 C 6.45 6.80 6.38 6.90 -2.92 44 5 323 +3
21NOV25 155.00 C 5.45 6.00 4.50 5.29 -2.86 43 423 282 +222
21NOV25 157.50 C 5.55 5.55 3.45 4.00 -2.67 43 79 172 +50
21NOV25 160.00 C 3.25 3.70 2.55 3.00 -2.36 43 572 630 +303
21NOV25 162.50 C 2.40 2.65 1.90 2.18 -2.06 44 1,266 1,274 +1,080
21NOV25 165.00 C 1.79 2.08 1.38 1.52 -1.78 43 118 187 +33
21NOV25 167.50 C 1.30 1.46 1.01 1.03 -1.49 43 82 129 +31
21NOV25 170.00 C 1.03 1.13 0.73 0.68 -1.21 43 428 362 -5
21NOV25 172.50 C 0.68 0.74 0.56 0.44 -0.95 43 67 327 +60
21NOV25 175.00 C 0.54 0.57 0.39 0.27 -0.74 43 102 396 +50
21NOV25 177.50 C 0.42 0.43 0.29 0.16 -0.56 43 28 247 +14
21NOV25 180.00 C 0.34 0.34 0.21 0.10 -0.40 43 29 139 +26
21NOV25 182.50 C 0.25 0.25 0.23 0.06 -0.30 44 2 202 0
21NOV25 185.00 C 0.12 0.12 0.12 0.04 -0.21 44 6 10 +6
27NOV25 92.50 C 0.00 0.00 0.00 64.46 -3.58 96 0 1,201 0
27NOV25 95.00 C 0.00 0.00 0.00 61.97 -3.58 94 0 160 0
27NOV25 97.50 C 0.00 0.00 0.00 59.44 -3.61 0 0 0 0
27NOV25 100.00 C 56.32 56.52 56.22 56.99 -3.47 88 200 200 +180
27NOV25 102.50 C 0.00 0.00 0.00 54.50 -3.56 85 0 530 0
27NOV25 105.00 C 0.00 0.00 0.00 52.01 -3.55 82 0 30 0
27NOV25 107.50 C 49.22 49.22 49.22 49.51 -3.56 77 30 215 +30
27NOV25 110.00 C 0.00 0.00 0.00 47.02 -3.55 74 0 701 0
27NOV25 112.50 C 43.68 43.68 43.59 44.52 -3.56 69 215 220 -10
27NOV25 115.00 C 0.00 0.00 0.00 42.03 -4.00 66 0 875 0
27NOV25 117.50 C 40.20 40.82 40.20 39.55 -3.44 64 400 1,660 -35
27NOV25 120.00 C 37.95 38.10 37.95 37.04 -3.41 58 41 3,841 0
27NOV25 122.50 C 35.91 36.00 35.91 34.55 -4.36 55 96 2,800 -80
27NOV25 125.00 C 33.10 33.10 31.11 32.44 -3.10 70 70 4,866 0
27NOV25 127.50 C 0.00 0.00 0.00 29.94 -3.23 65 0 2,287 0
27NOV25 130.00 C 27.50 27.50 25.92 27.11 -3.61 46 4 1,788 -3
27NOV25 132.50 C 0.00 0.00 0.00 24.40 -3.74 0 0 914 0
27NOV25 135.00 C 0.00 0.00 0.00 22.32 -3.41 46 0 2,443 0
27NOV25 137.50 C 0.00 0.00 0.00 19.52 -4.35 26 0 2,268 0
27NOV25 140.00 C 19.00 19.00 17.10 17.77 -3.33 46 3 2,691 -3
27NOV25 142.50 C 16.41 16.41 14.80 15.96 -2.84 51 18 1,064 +3
27NOV25 145.00 C 14.20 14.20 13.00 13.48 -2.98 45 3 3,435 -2
27NOV25 147.50 C 0.00 0.00 0.00 11.56 -2.99 45 0 584 0
27NOV25 150.00 C 10.20 11.00 9.06 10.00 -3.10 47 129 7,569 -30
27NOV25 152.50 C 8.60 8.60 7.96 8.39 -2.64 46 7 2,928 -1
27NOV25 155.00 C 7.60 7.75 6.20 7.00 -2.48 47 390 4,047 +78
27NOV25 157.50 C 6.02 6.54 5.21 5.68 -2.38 46 297 2,286 +49
27NOV25 160.00 C 4.95 5.42 4.20 4.65 -2.20 47 630 9,828 +154
27NOV25 162.50 C 4.23 4.35 3.40 3.79 -1.91 47 762 3,754 -24
27NOV25 165.00 C 3.30 3.60 2.75 2.99 -1.83 47 575 8,583 -71
27NOV25 167.50 C 2.74 3.40 2.28 2.32 -1.65 47 555 3,275 +166
27NOV25 170.00 C 2.23 2.40 1.78 1.78 -1.47 47 1,123 10,487 +18
27NOV25 172.50 C 1.86 1.88 1.45 1.35 -1.25 47 190 5,255 +4
27NOV25 175.00 C 1.40 1.53 1.14 1.01 -1.05 47 472 6,280 -11
27NOV25 177.50 C 1.17 1.19 0.93 0.75 -0.86 47 452 7,688 +251
27NOV25 180.00 C 1.20 1.20 0.76 0.55 -0.70 47 893 7,819 -404
27NOV25 182.50 C 0.71 0.83 0.62 0.39 -0.58 46 1,093 3,522 +44
27NOV25 185.00 C 0.79 0.79 0.52 0.28 -0.46 46 254 4,406 +5
27NOV25 187.50 C 0.53 0.53 0.42 0.20 -0.36 47 172 1,405 -146
27NOV25 190.00 C 0.50 0.50 0.35 0.14 -0.28 47 114 2,518 -36
27NOV25 192.50 C 0.31 0.39 0.31 0.10 -0.21 47 54 1,753 -16
27NOV25 195.00 C 0.31 0.31 0.26 0.07 -0.16 47 33 1,620 -8
27NOV25 197.50 C 0.26 0.27 0.21 0.05 -0.12 47 47 1,611 -6
27NOV25 200.00 C 0.30 0.30 0.13 0.03 -0.09 47 138 4,645 -37
27NOV25 205.00 C 0.16 0.16 0.15 0.02 -0.04 49 15 2,880 +3
27NOV25 210.00 C 0.16 0.16 0.11 0.01 -0.02 49 123 2,431 -11
27NOV25 215.00 C 0.10 0.12 0.09 0.01 -0.01 53 53 5,838 -4
27NOV25 220.00 C 0.11 0.11 0.11 0.01 0.00 56 3 45,251 0
27NOV25 225.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10,286 0
27NOV25 230.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6,342 0
27NOV25 235.00 C 0.00 0.00 0.00 0.01 0.00 66 0 821 0
27NOV25 240.00 C 0.04 0.04 0.04 0.01 0.00 69 10 1,017 +10
27NOV25 245.00 C 0.04 0.04 0.04 0.01 0.00 72 5 1,052 +5
27NOV25 250.00 C 0.02 0.04 0.02 0.01 0.00 75 271 3,634 +271
30DEC25 55.00 C 0.00 0.00 0.00 101.99 -3.43 0 0 1,862 0
30DEC25 57.50 C 0.00 0.00 0.00 99.53 -3.64 0 0 441 0
30DEC25 60.00 C 0.00 0.00 0.00 97.17 -3.52 109 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 94.54 -3.66 0 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 92.10 -3.61 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 89.61 -3.61 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 87.13 -3.60 68 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 84.62 -3.62 0 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 82.16 -3.60 68 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 79.69 -3.58 72 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 77.21 -3.57 70 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 74.72 -3.57 67 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 72.24 -3.56 66 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 69.76 -3.56 64 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 67.27 -3.20 61 0 1,083 0
30DEC25 92.50 C 0.00 0.00 0.00 64.79 -3.25 59 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 62.30 -3.56 56 0 550 0
30DEC25 97.50 C 0.00 0.00 0.00 59.76 -3.29 43 0 796 0
30DEC25 100.00 C 0.00 0.00 0.00 57.35 -3.44 54 2,950 7,406 0
30DEC25 102.50 C 0.00 0.00 0.00 54.90 -3.39 54 0 450 0
30DEC25 105.00 C 0.00 0.00 0.00 52.45 -3.39 53 0 7,754 0
30DEC25 107.50 C 0.00 0.00 0.00 49.98 -3.20 51 0 3,008 0
30DEC25 110.00 C 0.00 0.00 0.00 48.50 -3.03 70 0 13,715 0
30DEC25 112.50 C 0.00 0.00 0.00 46.15 -3.68 68 0 9,074 0
30DEC25 115.00 C 0.00 0.00 0.00 43.37 -2.80 61 0 5,766 0
30DEC25 117.50 C 41.20 41.20 41.10 39.55 -4.27 0 300 7,196 +168
30DEC25 120.00 C 38.30 38.30 38.30 38.81 -2.41 59 1 15,271 0
30DEC25 122.50 C 0.00 0.00 0.00 35.26 -4.58 41 0 3,265 0
30DEC25 125.00 C 0.00 0.00 0.00 34.12 -2.33 55 0 9,244 0
30DEC25 127.50 C 30.00 30.00 30.00 30.42 -4.94 38 4 1,979 0
30DEC25 130.00 C 27.60 27.72 27.56 28.54 -3.55 42 3 23,411 +1
30DEC25 132.50 C 0.00 0.00 0.00 26.39 -4.30 42 0 5,636 0
30DEC25 135.00 C 0.00 0.00 0.00 24.29 -2.91 42 0 8,468 0
30DEC25 137.50 C 23.20 23.20 23.20 22.24 -3.01 42 6 2,726 -6
30DEC25 140.00 C 20.78 21.19 19.85 20.40 -2.97 42 63 11,461 -3
30DEC25 142.50 C 19.19 19.19 18.96 18.51 -2.76 42 63 2,816 -63
30DEC25 145.00 C 17.24 17.24 17.24 16.80 -2.86 42 1 13,069 0
30DEC25 147.50 C 0.00 0.00 0.00 15.22 -2.55 42 0 2,680 0
30DEC25 150.00 C 14.10 14.35 13.12 13.74 -2.59 43 124 13,492 +8
30DEC25 152.50 C 12.93 12.93 11.89 12.36 -2.47 43 44 2,348 -40
30DEC25 155.00 C 11.36 12.10 10.52 11.13 -2.27 43 133 6,379 +17
30DEC25 157.50 C 10.17 10.82 9.45 9.96 -2.15 43 80 2,436 +49
30DEC25 160.00 C 9.17 9.72 8.46 9.00 -1.95 44 390 6,559 +146
30DEC25 162.50 C 8.23 8.23 7.68 8.10 -1.80 45 59 1,527 -1
30DEC25 165.00 C 7.37 7.88 6.80 7.16 -1.73 45 3,121 6,827 +2,959
30DEC25 167.50 C 6.59 7.01 6.12 6.30 -1.70 45 159 10,193 +19
30DEC25 170.00 C 6.00 6.50 5.43 5.51 -1.71 44 346 5,549 +264
30DEC25 172.50 C 5.30 5.50 4.87 4.81 -1.57 44 168 4,969 -2
30DEC25 175.00 C 4.75 5.00 4.35 4.18 -1.44 44 96 3,483 +12
30DEC25 177.50 C 4.54 4.56 3.88 3.63 -1.31 44 48 1,938 +32
30DEC25 180.00 C 3.87 4.15 3.50 3.13 -1.20 44 201 10,472 +75
30DEC25 182.50 C 3.60 3.64 3.16 2.70 -1.08 44 54 808 -4
30DEC25 185.00 C 3.15 3.30 2.79 2.32 -0.97 44 257 5,333 +65
30DEC25 187.50 C 2.78 2.87 2.50 1.98 -0.88 44 19 703 +3
30DEC25 190.00 C 2.50 2.66 2.25 1.69 -0.79 44 178 2,831 +23
30DEC25 192.50 C 2.28 2.28 2.28 1.44 -0.70 44 12 1,690 0
30DEC25 195.00 C 1.86 1.94 1.86 1.22 -0.62 44 13 839 +11
30DEC25 197.50 C 1.79 1.96 1.68 1.03 -0.55 44 6 1,173 0
30DEC25 200.00 C 1.62 1.66 1.46 0.87 -0.49 44 50 6,945 +5
30DEC25 205.00 C 1.32 1.32 1.22 0.62 -0.37 44 60 3,413 +60
30DEC25 210.00 C 1.16 1.16 0.98 0.43 -0.29 44 28 946 +10
30DEC25 215.00 C 0.50 0.50 0.50 0.30 -0.21 44 6 866 0
30DEC25 220.00 C 0.70 0.75 0.70 0.21 -0.16 44 21 1,568 -1
30DEC25 225.00 C 0.60 0.60 0.60 0.14 -0.12 44 3 210 +2
30DEC25 230.00 C 0.00 0.00 0.00 0.10 -0.08 44 0 569 0
30DEC25 235.00 C 0.49 0.49 0.49 0.07 -0.06 44 2 355 0
30DEC25 240.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 313 0
30DEC25 245.00 C 0.34 0.36 0.32 0.03 -0.03 44 25 267 +25
30DEC25 250.00 C 0.30 0.32 0.29 0.02 -0.02 44 25 1,959 +17
29JAN26 80.00 C 0.00 0.00 0.00 77.41 -3.37 46 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 74.93 -3.60 45 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 72.45 -3.61 44 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 69.97 -3.61 42 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 67.49 -3.61 41 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 65.02 -3.37 42 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 62.55 -3.39 41 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 60.09 -3.42 42 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 57.64 -3.60 42 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 55.19 -3.60 42 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 53.03 -3.33 49 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 50.60 -3.34 48 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 48.50 -3.03 51 0 0 0
29JAN26 112.50 C 44.70 44.70 44.70 46.95 -2.88 58 120 122 +120
29JAN26 115.00 C 0.00 0.00 0.00 43.42 -3.38 44 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 41.07 -3.24 43 0 0 0
29JAN26 120.00 C 39.80 39.80 39.80 39.84 -2.07 52 40 60 +40
29JAN26 122.50 C 38.00 38.00 38.00 36.47 -3.37 42 80 80 +80
29JAN26 125.00 C 35.00 35.00 35.00 34.12 -3.13 41 40 40 +40
29JAN26 127.50 C 0.00 0.00 0.00 32.08 -3.28 41 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 31.02 -1.45 47 0 2 0
29JAN26 132.50 C 0.00 0.00 0.00 27.60 -3.09 39 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 25.63 -2.94 39 0 51 0
29JAN26 137.50 C 0.00 0.00 0.00 24.36 -2.36 42 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 21.92 -3.29 39 0 6 0
29JAN26 142.50 C 0.00 0.00 0.00 20.27 -3.14 39 0 1 0
29JAN26 145.00 C 0.00 0.00 0.00 19.87 -1.85 44 0 1 0
29JAN26 147.50 C 0.00 0.00 0.00 17.32 -2.66 40 0 0 0
29JAN26 150.00 C 15.76 16.10 15.76 16.05 -2.58 41 13 73 -11
29JAN26 152.50 C 15.11 15.11 14.40 14.74 -2.43 41 4 43 +4
29JAN26 155.00 C 13.80 13.80 12.98 13.51 -2.21 41 42 264 +30
29JAN26 157.50 C 12.85 12.85 11.85 12.44 -2.24 42 590 2,639 +480
29JAN26 160.00 C 12.00 12.69 10.91 11.40 -2.07 42 16 4,421 0
29JAN26 162.50 C 10.51 10.51 10.51 10.51 -1.87 43 1 2,178 0
29JAN26 165.00 C 9.95 9.95 9.21 9.62 -1.78 43 106 1,950 +1
29JAN26 167.50 C 9.10 9.50 8.44 8.70 -1.77 43 70 1,013 -4
29JAN26 170.00 C 8.38 8.38 7.88 7.85 -1.84 43 135 2,316 -11
29JAN26 172.50 C 7.69 7.96 7.08 7.07 -1.68 43 90 4,690 +46
29JAN26 175.00 C 7.00 7.30 6.42 6.36 -1.71 43 158 978 -1
29JAN26 177.50 C 6.07 6.07 6.07 5.70 -1.61 43 20 1,082 0
29JAN26 180.00 C 6.25 6.25 5.39 5.11 -1.50 43 171 5,224 +82
29JAN26 182.50 C 5.60 5.60 5.30 4.56 -1.40 42 73 450 +19
29JAN26 185.00 C 5.27 5.27 4.60 4.07 -1.30 42 32 898 +17
29JAN26 187.50 C 4.78 4.78 4.78 3.63 -1.20 42 1 704 0
29JAN26 190.00 C 4.40 4.40 3.93 3.22 -1.12 42 13 821 +4
29JAN26 192.50 C 3.72 3.72 3.72 2.86 -1.03 42 1 405 0
29JAN26 195.00 C 3.60 3.60 3.60 2.53 -0.96 42 2 302 -2
29JAN26 197.50 C 0.00 0.00 0.00 2.24 -0.88 42 0 962 0
29JAN26 200.00 C 3.10 3.16 2.74 1.98 -0.80 42 145 738 -63
29JAN26 205.00 C 0.00 0.00 0.00 1.54 -0.67 42 0 358 0
29JAN26 210.00 C 0.00 0.00 0.00 1.19 -0.56 42 0 207 0
29JAN26 215.00 C 0.00 0.00 0.00 0.91 -0.46 42 0 184 0
29JAN26 220.00 C 0.00 0.00 0.00 0.70 -0.37 42 0 748 0
29JAN26 225.00 C 1.45 1.45 1.33 0.53 -0.31 42 4 330 +2
29JAN26 230.00 C 0.00 0.00 0.00 0.40 -0.25 42 0 442 0
29JAN26 235.00 C 1.05 1.05 1.00 0.31 -0.19 42 3 1,888 +3
29JAN26 240.00 C 0.90 0.90 0.90 0.23 -0.16 42 20 1,654 0
29JAN26 245.00 C 0.00 0.00 0.00 0.17 -0.13 42 0 1,561 0
29JAN26 250.00 C 0.00 0.00 0.00 0.13 -0.10 42 0 176 0
29JAN26 255.00 C 0.00 0.00 0.00 0.10 -0.07 42 0 145 0
29JAN26 260.00 C 0.00 0.00 0.00 0.07 -0.06 42 0 131 0
29JAN26 265.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 31 0
29JAN26 270.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 83 0
29JAN26 275.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 130 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 120 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 452 0
26FEB26 105.00 C 0.00 0.00 0.00 53.76 -3.12 49 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 51.38 -3.15 48 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 49.02 -3.06 46 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 46.95 -2.88 48 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 44.25 -3.19 43 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 42.02 -3.15 43 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 39.84 -3.76 43 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 37.65 -3.11 42 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 35.55 -3.17 42 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 33.51 -2.82 42 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 31.53 -3.15 42 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 29.47 -2.82 41 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 28.83 -1.75 46 0 20 0
26FEB26 137.50 C 0.00 0.00 0.00 26.25 -2.76 42 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 25.31 -1.83 45 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 23.21 -2.97 43 0 1 0
26FEB26 145.00 C 0.00 0.00 0.00 21.80 -1.79 44 0 41 0
26FEB26 147.50 C 18.80 18.80 18.80 19.59 -2.92 41 1 1 +1
26FEB26 150.00 C 0.00 0.00 0.00 18.30 -2.64 41 0 6 0
26FEB26 152.50 C 16.44 16.44 16.44 16.81 -2.68 41 30 30 +24
26FEB26 155.00 C 0.00 0.00 0.00 15.98 -2.09 42 0 48 0
26FEB26 157.50 C 0.00 0.00 0.00 14.80 -2.24 42 0 171 0
26FEB26 160.00 C 13.54 13.54 13.54 13.84 -2.10 43 1 223 +1
26FEB26 162.50 C 13.10 13.10 12.47 12.91 -1.74 43 3 1,193 +2
26FEB26 165.00 C 0.00 0.00 0.00 12.00 -1.86 43 0 182 0
26FEB26 167.50 C 0.00 0.00 0.00 11.07 -1.83 43 0 217 0
26FEB26 170.00 C 11.00 11.00 11.00 10.18 -1.86 43 1 222 0
26FEB26 172.50 C 9.58 9.58 9.58 9.35 -1.93 43 20 274 0
26FEB26 175.00 C 9.45 9.45 9.40 8.58 -1.84 43 4 111 +3
26FEB26 177.50 C 8.88 8.88 8.04 7.86 -1.74 43 81 83 +36
26FEB26 180.00 C 7.61 7.81 7.39 7.20 -1.65 43 102 217 +102
26FEB26 182.50 C 7.10 7.43 6.90 6.58 -1.56 43 241 276 +214
26FEB26 185.00 C 7.01 7.01 6.44 6.01 -1.47 43 19 66 +9
26FEB26 187.50 C 6.34 6.34 6.20 5.48 -1.39 43 15 194 +10
26FEB26 190.00 C 5.88 5.89 5.88 4.99 -1.31 43 65 92 +6
26FEB26 192.50 C 5.43 5.56 5.29 4.54 -1.24 43 95 331 +95
26FEB26 195.00 C 5.37 5.37 4.90 4.13 -1.16 43 224 418 +188
30MAR26 65.00 C 0.00 0.00 0.00 92.67 -3.21 44 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 90.20 -3.61 33 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 87.74 -3.22 42 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 85.28 -3.60 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 82.82 -3.26 43 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 80.36 -3.30 42 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 77.90 -3.34 41 0 312 0
30MAR26 82.50 C 0.00 0.00 0.00 75.46 -3.36 42 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 73.01 -3.40 42 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 70.58 -3.42 42 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 68.61 -2.53 52 0 93 0
30MAR26 92.50 C 0.00 0.00 0.00 66.32 -4.07 53 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 62.78 -3.59 0 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 62.77 -2.62 61 0 261 0
30MAR26 100.00 C 60.00 60.00 60.00 59.67 -3.33 54 2 4,254 +2
30MAR26 102.50 C 0.00 0.00 0.00 57.34 -2.88 52 0 856 0
30MAR26 105.00 C 55.16 55.16 55.16 54.62 -4.11 48 2 1,186 +2
30MAR26 107.50 C 0.00 0.00 0.00 52.24 -2.60 47 0 2,170 0
30MAR26 110.00 C 50.00 50.00 50.00 50.71 -2.56 51 1,002 3,068 -32
30MAR26 112.50 C 0.00 0.00 0.00 48.03 -4.24 47 0 1,697 0
30MAR26 115.00 C 0.00 0.00 0.00 45.90 -3.44 47 0 1,471 0
30MAR26 117.50 C 0.00 0.00 0.00 43.63 -1.54 45 0 671 0
30MAR26 120.00 C 0.00 0.00 0.00 41.75 -3.21 46 0 2,800 0
30MAR26 122.50 C 0.00 0.00 0.00 39.86 -1.62 46 0 905 0
30MAR26 125.00 C 0.00 0.00 0.00 37.36 -3.21 44 0 7,035 0
30MAR26 127.50 C 0.00 0.00 0.00 35.66 -2.28 44 0 963 0
30MAR26 130.00 C 0.00 0.00 0.00 32.67 -3.67 40 0 15,555 0
30MAR26 132.50 C 0.00 0.00 0.00 30.89 -3.19 40 0 215 0
30MAR26 135.00 C 0.00 0.00 0.00 28.91 -4.75 39 0 5,615 0
30MAR26 137.50 C 0.00 0.00 0.00 28.23 -3.30 43 0 1,447 0
30MAR26 140.00 C 25.40 26.20 25.40 25.61 -3.22 39 3 9,916 0
30MAR26 142.50 C 0.00 0.00 0.00 25.29 -3.04 43 0 313 0
30MAR26 145.00 C 22.97 22.97 22.97 24.08 -2.87 44 6 2,250 +5
30MAR26 147.50 C 0.00 0.00 0.00 21.60 -2.56 41 0 400 0
30MAR26 150.00 C 0.00 0.00 0.00 20.33 -2.35 41 0 7,090 0
30MAR26 152.50 C 0.00 0.00 0.00 19.06 -2.37 41 0 369 0
30MAR26 155.00 C 0.00 0.00 0.00 18.13 -1.85 42 0 1,342 0
30MAR26 157.50 C 17.20 17.20 16.08 16.89 -2.07 42 504 1,548 +404
30MAR26 160.00 C 16.00 16.00 15.19 15.79 -2.10 42 7 8,602 0
30MAR26 162.50 C 15.40 15.40 14.22 14.84 -2.02 42 24 4,145 -2
30MAR26 165.00 C 14.70 14.70 13.30 13.96 -1.88 42 1,015 10,669 +1,000
30MAR26 167.50 C 13.19 13.19 13.19 13.18 -1.74 43 1 502 -1
30MAR26 170.00 C 12.85 12.85 11.90 12.30 -1.57 43 119 8,327 +82
30MAR26 172.50 C 11.52 11.75 11.52 11.44 -1.63 43 552 1,794 +490
30MAR26 175.00 C 11.29 11.29 10.50 10.63 -1.88 43 46 3,350 +43
30MAR26 177.50 C 10.27 10.29 9.77 9.87 -1.80 43 25 1,140 +25
30MAR26 180.00 C 10.08 10.08 9.26 9.15 -1.73 43 46 3,467 +42
30MAR26 182.50 C 8.79 8.79 8.79 8.49 -1.64 43 3 457 +3
30MAR26 185.00 C 9.09 9.09 8.28 7.86 -1.57 43 12 2,958 +10
30MAR26 187.50 C 0.00 0.00 0.00 7.28 -1.49 43 0 439 0
30MAR26 190.00 C 7.70 7.90 7.28 6.73 -1.42 43 708 6,205 +572
30MAR26 192.50 C 0.00 0.00 0.00 6.22 -1.35 43 0 891 0
30MAR26 195.00 C 6.84 6.84 6.84 5.75 -1.28 43 1 1,349 0
30MAR26 197.50 C 6.35 6.38 6.08 5.30 -1.22 42 336 620 +336
30MAR26 200.00 C 6.04 6.25 5.72 4.89 -1.15 42 165 8,043 +162
30MAR26 205.00 C 5.34 5.38 5.26 4.16 -1.02 42 302 1,260 +293
30MAR26 210.00 C 4.89 4.89 4.71 3.52 -0.92 42 14 940 +6
30MAR26 215.00 C 4.08 4.35 4.08 2.98 -0.81 42 96 1,750 +71
30MAR26 220.00 C 3.83 4.02 3.64 2.52 -0.71 42 20 1,179 0
30MAR26 225.00 C 3.59 3.59 3.59 2.12 -0.63 42 16 2,587 0
30MAR26 230.00 C 0.00 0.00 0.00 1.78 -0.56 42 0 545 0
30MAR26 235.00 C 0.00 0.00 0.00 1.50 -0.48 42 0 410 0
30MAR26 240.00 C 0.00 0.00 0.00 1.26 -0.42 42 0 590 0
30MAR26 245.00 C 0.00 0.00 0.00 1.05 -0.37 42 0 228 0
30MAR26 250.00 C 2.00 2.00 2.00 0.88 -0.32 42 1 1,037 0
30MAR26 255.00 C 0.00 0.00 0.00 0.74 -0.28 42 0 242 0
30MAR26 260.00 C 0.00 0.00 0.00 0.61 -0.25 42 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.51 -0.21 42 0 162 0
30MAR26 270.00 C 0.00 0.00 0.00 0.43 -0.18 42 0 304 0
30MAR26 275.00 C 0.00 0.00 0.00 0.36 -0.15 42 0 62 0
30MAR26 280.00 C 0.00 0.00 0.00 0.30 -0.13 42 0 85 0
30MAR26 285.00 C 0.00 0.00 0.00 0.25 -0.11 42 0 180 0
30MAR26 290.00 C 1.05 1.06 1.05 0.20 -0.10 42 360 1,844 +196
29JUN26 80.00 C 0.00 0.00 0.00 78.66 -3.55 43 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 76.28 -3.54 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 73.96 -3.48 43 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 71.60 -3.79 43 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 69.65 -3.28 47 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 66.91 -3.64 42 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 65.16 -3.15 47 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 62.77 -3.16 45 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 60.30 -3.42 43 0 343 0
29JUN26 102.50 C 0.00 0.00 0.00 58.05 -3.46 43 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 55.66 -3.65 41 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 53.51 -3.45 41 0 2,213 0
29JUN26 110.00 C 0.00 0.00 0.00 51.80 -3.09 43 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 50.16 -2.62 44 0 551 0
29JUN26 115.00 C 0.00 0.00 0.00 47.76 -3.07 42 0 2,821 0
29JUN26 117.50 C 0.00 0.00 0.00 45.72 -4.22 42 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 43.76 -4.64 42 0 2,171 0
29JUN26 122.50 C 0.00 0.00 0.00 41.97 -2.81 42 0 240 0
29JUN26 125.00 C 0.00 0.00 0.00 40.03 -2.71 41 0 3,834 0
29JUN26 127.50 C 0.00 0.00 0.00 38.03 -3.18 41 0 779 0
29JUN26 130.00 C 36.50 36.50 36.50 36.30 -3.14 41 1 4,190 +1
29JUN26 132.50 C 0.00 0.00 0.00 34.43 -3.32 40 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 34.35 -1.38 44 0 720 0
29JUN26 137.50 C 0.00 0.00 0.00 31.59 -2.35 41 0 969 0
29JUN26 140.00 C 30.00 30.00 30.00 31.34 -1.01 44 9 1,417 +2
29JUN26 142.50 C 0.00 0.00 0.00 29.20 -2.30 42 0 312 0
29JUN26 145.00 C 0.00 0.00 0.00 27.93 -2.48 43 0 287 0
29JUN26 147.50 C 0.00 0.00 0.00 26.05 -2.08 41 0 61 0
29JUN26 150.00 C 25.00 25.00 24.00 25.57 -2.24 43 5 11,171 +4
29JUN26 152.50 C 0.00 0.00 0.00 24.41 -2.37 43 0 308 0
29JUN26 155.00 C 24.14 24.14 24.14 22.99 -1.44 43 10 255 0
29JUN26 157.50 C 0.00 0.00 0.00 21.65 -2.19 42 0 946 0
29JUN26 160.00 C 20.54 20.60 19.88 21.64 -0.49 44 24 4,794 -19
29JUN26 162.50 C 0.00 0.00 0.00 19.42 -2.23 42 0 447 0
29JUN26 165.00 C 19.20 19.20 18.60 18.73 -1.85 42 2 2,665 0
29JUN26 167.50 C 17.00 17.00 17.00 17.86 -1.83 43 4 813 0
29JUN26 170.00 C 0.00 0.00 0.00 17.06 -1.77 43 0 2,824 0
29JUN26 172.50 C 15.68 15.68 15.68 16.18 -1.80 43 40 1,362 +20
29JUN26 175.00 C 15.17 15.20 15.07 15.43 -1.72 43 64 2,912 0
29JUN26 177.50 C 14.39 14.42 14.38 14.82 -1.52 43 22 609 0
29JUN26 180.00 C 15.00 15.00 13.64 14.01 -1.59 43 30 3,093 +22
29JUN26 182.50 C 13.08 13.12 13.08 13.46 -1.37 44 60 870 +20
29JUN26 185.00 C 12.58 12.58 12.58 12.86 -1.26 44 20 6,458 0
29JUN26 187.50 C 0.00 0.00 0.00 12.17 -1.23 44 0 310 0
29JUN26 190.00 C 0.00 0.00 0.00 11.48 -1.23 44 0 3,238 0
29JUN26 192.50 C 0.00 0.00 0.00 10.90 -1.11 44 0 111 0
29JUN26 195.00 C 0.00 0.00 0.00 10.35 -1.00 44 0 383 0
29JUN26 197.50 C 0.00 0.00 0.00 9.80 -1.00 44 0 204 0
29JUN26 200.00 C 9.98 9.98 9.48 9.27 -0.97 44 2 1,082 +1
29JUN26 205.00 C 0.00 0.00 0.00 8.25 -0.92 44 0 556 0
29JUN26 210.00 C 8.12 8.12 8.12 7.43 -0.76 43 3 956 +3
29JUN26 215.00 C 0.00 0.00 0.00 6.63 -0.74 43 0 75 0
29JUN26 220.00 C 0.00 0.00 0.00 5.89 -0.68 43 0 546 0
29JUN26 225.00 C 0.00 0.00 0.00 5.30 -0.56 43 0 306 0
29JUN26 230.00 C 0.00 0.00 0.00 4.72 -0.55 43 0 590 0
29JUN26 235.00 C 0.00 0.00 0.00 4.17 -0.52 43 0 915 0
29JUN26 240.00 C 0.00 0.00 0.00 3.75 -0.40 43 0 742 0
29JUN26 245.00 C 0.00 0.00 0.00 3.35 -0.39 43 0 804 0
29JUN26 250.00 C 4.20 4.30 4.20 2.95 -0.39 43 15 1,008 0
29JUN26 255.00 C 0.00 0.00 0.00 2.64 -0.29 43 0 880 0
29JUN26 260.00 C 0.00 0.00 0.00 2.37 -0.27 43 0 534 0
29JUN26 265.00 C 0.00 0.00 0.00 2.10 -0.26 43 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 1.84 -0.25 43 0 474 0
29JUN26 275.00 C 0.00 0.00 0.00 1.66 -0.19 43 0 166 0
29JUN26 280.00 C 0.00 0.00 0.00 1.49 -0.17 43 0 1,560 0
29JUN26 285.00 C 2.60 2.60 2.40 1.31 -0.17 43 70 414 +48
29JUN26 290.00 C 2.38 2.38 2.38 1.15 -0.16 43 130 1,207 +65
29SEP26 80.00 C 0.00 0.00 0.00 78.91 -3.53 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 76.60 -3.48 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 74.32 -3.45 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 72.06 -3.42 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 69.84 -3.38 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 67.66 -3.37 42 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 65.48 -3.37 42 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 63.37 -3.29 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 61.65 -2.92 44 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 59.25 -3.20 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 57.25 -3.14 42 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 55.32 -3.05 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 53.40 -2.99 42 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 51.59 -2.87 42 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 49.74 -2.98 42 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 47.90 -2.79 42 0 30 0
29SEP26 120.00 C 45.00 45.00 45.00 46.11 -2.95 42 1 9 0
29SEP26 122.50 C 0.00 0.00 0.00 44.38 -2.80 42 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 42.67 -2.79 42 0 12 0
29SEP26 127.50 C 0.00 0.00 0.00 41.03 -2.81 41 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 39.44 -2.76 41 0 20 0
29SEP26 132.50 C 0.00 0.00 0.00 37.89 -2.01 42 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 36.52 -2.38 42 0 22 0
29SEP26 137.50 C 0.00 0.00 0.00 35.06 -2.40 41 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 33.68 -2.28 41 0 100 0
29SEP26 142.50 C 0.00 0.00 0.00 32.23 -2.44 41 0 8 0
29SEP26 145.00 C 30.90 30.90 30.90 30.64 -2.76 41 2 343 +1
29SEP26 147.50 C 28.82 28.82 28.82 29.69 -2.04 41 1 12 0
29SEP26 150.00 C 0.00 0.00 0.00 28.77 -1.89 42 0 76 0
29SEP26 152.50 C 0.00 0.00 0.00 28.13 -1.24 43 0 65 0
29SEP26 155.00 C 0.00 0.00 0.00 25.83 -2.48 41 0 43 0
29SEP26 157.50 C 24.60 25.30 24.50 25.30 -2.14 42 213 350 +122
29SEP26 160.00 C 0.00 0.00 0.00 24.79 -1.63 42 0 332 0
29SEP26 162.50 C 25.00 25.00 23.00 24.27 -2.10 43 2 380 +2
29SEP26 165.00 C 22.94 22.94 21.70 22.27 -2.40 42 5 416 +4
29SEP26 167.50 C 0.00 0.00 0.00 21.49 -1.63 42 0 312 0
29SEP26 170.00 C 0.00 0.00 0.00 20.31 -2.07 41 0 2,047 0
29SEP26 172.50 C 19.42 19.42 19.42 19.90 -1.70 42 1 301 -1
29SEP26 175.00 C 18.95 19.28 18.95 19.20 -1.51 42 40 6,798 +40
29SEP26 177.50 C 18.14 18.14 18.14 18.46 -1.24 42 20 2,880 0
29SEP26 180.00 C 18.10 18.10 17.18 18.01 -0.95 43 13 2,989 0
29SEP26 182.50 C 17.20 17.20 17.20 17.24 -1.20 43 2 267 +2
29SEP26 185.00 C 0.00 0.00 0.00 16.31 -1.44 43 0 645 0
29SEP26 187.50 C 15.26 15.26 15.26 15.80 -1.29 43 3 495 0
29SEP26 190.00 C 15.22 15.22 14.93 15.22 -1.25 43 7 498 +7
29SEP26 192.50 C 14.87 14.87 14.20 14.58 -1.19 43 12 14 +1
29SEP26 195.00 C 13.70 13.85 13.70 13.91 -1.44 43 8 175 -5
29SEP26 197.50 C 13.50 13.50 13.18 13.27 -1.14 43 5 152 +4
29SEP26 200.00 C 13.38 13.38 12.70 12.75 -1.27 43 7 6,368 +2
29SEP26 205.00 C 0.00 0.00 0.00 11.73 -1.17 43 0 4 0
29SEP26 210.00 C 0.00 0.00 0.00 10.70 -1.17 43 0 70 0
29SEP26 215.00 C 0.00 0.00 0.00 9.75 -1.09 43 0 121 0
29SEP26 220.00 C 9.50 9.50 9.50 8.99 -0.92 43 1 3,392 0
29SEP26 225.00 C 0.00 0.00 0.00 8.22 -0.92 43 0 52 0
29SEP26 230.00 C 0.00 0.00 0.00 7.46 -0.91 43 0 5 0
29SEP26 235.00 C 0.00 0.00 0.00 6.85 -0.76 43 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 6.29 -0.70 43 0 2,255 0
29SEP26 245.00 C 0.00 0.00 0.00 5.74 -0.70 43 0 26 0
29SEP26 250.00 C 0.00 0.00 0.00 5.19 -0.69 43 0 23 0
29SEP26 255.00 C 0.00 0.00 0.00 4.78 -0.55 43 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 4.39 -0.52 43 0 8 0
29SEP26 265.00 C 5.39 5.39 5.39 4.01 -0.51 42 15 75 -11
29SEP26 270.00 C 0.00 0.00 0.00 3.62 -0.52 42 0 16 0
29SEP26 275.00 C 0.00 0.00 0.00 3.32 -0.43 42 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 3.06 -0.37 42 0 125 0
29SEP26 285.00 C 0.00 0.00 0.00 2.80 -0.37 42 0 126 0
29SEP26 290.00 C 0.00 0.00 0.00 2.54 -0.37 42 0 411 0
TOTAL CALL 37,228 824,615 +11,896
14NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14NOV25 130.00 P 0.00 0.00 0.00 0.01 0.00 93 0 26 0
14NOV25 132.50 P 0.00 0.00 0.00 0.01 0.00 85 0 196 0
14NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 76 0 34 0
14NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 68 0 72 0
14NOV25 140.00 P 0.03 0.03 0.03 0.01 0.00 59 11 427 +10
14NOV25 142.50 P 0.07 0.07 0.05 0.01 0.00 51 17 377 +11
14NOV25 145.00 P 0.10 0.12 0.10 0.04 +0.01 51 172 1,207 +69
14NOV25 147.50 P 0.24 0.26 0.14 0.12 +0.03 50 133 1,794 +10
14NOV25 150.00 P 0.35 0.56 0.30 0.32 +0.11 50 287 2,029 +51
14NOV25 152.50 P 1.00 1.17 0.65 0.72 +0.25 49 586 2,953 +124
14NOV25 155.00 P 1.55 2.20 1.21 1.46 +0.53 48 1,581 2,585 +194
14NOV25 157.50 P 2.95 3.60 2.29 2.70 +1.04 50 489 1,460 +142
14NOV25 160.00 P 5.00 5.36 3.73 4.30 +1.56 50 153 1,937 -26
14NOV25 162.50 P 6.00 7.50 5.50 6.02 +1.85 43 35 705 -11
14NOV25 165.00 P 8.50 8.50 8.03 8.66 +2.74 61 16 1,120 -15
14NOV25 167.50 P 0.00 0.00 0.00 10.90 +3.09 60 6 425 -6
14NOV25 170.00 P 0.00 0.00 0.00 13.33 +3.12 64 1 515 -1
14NOV25 172.50 P 14.60 14.60 14.60 15.90 +3.30 80 1 5 -1
14NOV25 175.00 P 0.00 0.00 0.00 18.20 +3.11 0 0 64 -2
14NOV25 177.50 P 0.00 0.00 0.00 20.70 +3.21 0 0 0 -1
14NOV25 180.00 P 0.00 0.00 0.00 23.20 +3.17 0 0 0 0
14NOV25 182.50 P 0.00 0.00 0.00 25.70 +3.44 0 0 0 0
14NOV25 185.00 P 0.00 0.00 0.00 28.20 +2.87 0 0 0 0
14NOV25 187.50 P 0.00 0.00 0.00 31.00 +3.46 141 0 0 0
21NOV25 137.50 P 0.18 0.21 0.18 0.10 -0.04 43 10 41 +10
21NOV25 140.00 P 0.28 0.35 0.27 0.20 -0.03 43 66 86 +62
21NOV25 142.50 P 0.44 0.50 0.39 0.37 -0.02 43 351 355 +351
21NOV25 145.00 P 0.70 0.83 0.58 0.64 +0.02 43 1,039 1,154 +998
21NOV25 147.50 P 1.01 1.26 0.88 1.00 +0.05 42 272 198 +17
21NOV25 150.00 P 1.65 1.94 1.32 1.54 +0.13 42 226 312 +33
21NOV25 152.50 P 2.38 2.73 1.95 2.32 +0.31 43 126 768 +14
21NOV25 155.00 P 2.98 3.94 2.83 3.31 +0.54 43 344 409 +130
21NOV25 157.50 P 4.50 5.23 4.16 4.57 +0.86 43 116 248 +100
21NOV25 160.00 P 5.98 6.84 5.68 6.06 +1.23 43 72 236 -9
21NOV25 162.50 P 0.00 0.00 0.00 7.79 +1.65 44 1 540 0
21NOV25 165.00 P 10.75 10.75 10.75 9.84 +2.11 46 19 35 +10
21NOV25 167.50 P 0.00 0.00 0.00 11.77 +2.15 46 6 10 +6
21NOV25 170.00 P 0.00 0.00 0.00 14.16 +2.77 50 1 2 +1
21NOV25 172.50 P 15.20 15.20 15.20 16.50 +2.69 53 1 1 +1
21NOV25 175.00 P 0.00 0.00 0.00 18.37 +2.73 43 0 0 0
21NOV25 177.50 P 0.00 0.00 0.00 20.78 +2.53 43 0 0 0
21NOV25 180.00 P 0.00 0.00 0.00 23.23 +2.63 43 0 0 0
21NOV25 182.50 P 0.00 0.00 0.00 25.80 +3.21 52 0 0 0
21NOV25 185.00 P 0.00 0.00 0.00 28.20 +2.87 0 0 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 84 0 1,499 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2,876 0
27NOV25 100.00 P 0.05 0.05 0.05 0.01 0.00 76 3 6,746 -3
27NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,477 0
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6,166 0
27NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,850 0
27NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,707 0
27NOV25 112.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,531 0
27NOV25 115.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4,262 0
27NOV25 117.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2,334 0
27NOV25 120.00 P 0.08 0.10 0.08 0.01 0.00 47 146 5,938 +101
27NOV25 122.50 P 0.00 0.00 0.00 0.02 0.00 47 0 1,711 0
27NOV25 125.00 P 0.16 0.16 0.16 0.04 0.00 47 7 4,555 +1
27NOV25 127.50 P 0.15 0.16 0.15 0.07 0.00 47 26 2,343 0
27NOV25 130.00 P 0.17 0.26 0.17 0.12 0.00 47 114 3,188 0
27NOV25 132.50 P 0.31 0.32 0.31 0.20 +0.01 46 43 3,638 0
27NOV25 135.00 P 0.37 0.46 0.34 0.33 +0.03 47 351 4,971 -67
27NOV25 137.50 P 0.60 0.62 0.58 0.52 +0.05 47 54 4,392 +6
27NOV25 140.00 P 0.80 0.88 0.65 0.75 +0.07 46 549 9,612 +56
27NOV25 142.50 P 1.12 1.25 0.95 1.08 +0.14 46 388 11,461 +174
27NOV25 145.00 P 1.55 1.80 1.34 1.54 +0.23 46 516 13,819 +117
27NOV25 147.50 P 2.10 2.45 1.91 2.13 +0.33 45 537 2,674 -131
27NOV25 150.00 P 3.00 3.35 2.56 2.87 +0.48 45 686 7,384 +279
27NOV25 152.50 P 3.60 4.29 3.48 3.75 +0.58 45 608 5,025 +177
27NOV25 155.00 P 4.96 5.60 4.41 4.84 +0.75 45 1,271 9,458 -201
27NOV25 157.50 P 6.00 6.93 5.60 6.20 +1.02 46 833 4,078 -350
27NOV25 160.00 P 7.76 8.48 7.09 7.57 +1.15 46 439 14,346 +185
27NOV25 162.50 P 9.30 10.11 8.80 9.29 +1.47 47 38 1,655 -26
27NOV25 165.00 P 9.45 12.05 9.45 11.00 +1.64 47 139 8,431 +12
27NOV25 167.50 P 12.80 13.53 12.00 13.02 +2.32 49 9 2,514 -7
27NOV25 170.00 P 15.25 15.97 15.25 14.81 +1.91 47 83 2,945 -22
27NOV25 172.50 P 17.67 17.67 17.67 17.14 +2.35 50 1 2,290 0
27NOV25 175.00 P 18.44 18.44 18.44 19.37 +2.52 51 1 4,056 -1
27NOV25 177.50 P 0.00 0.00 0.00 21.31 +2.45 47 0 1,422 0
27NOV25 180.00 P 24.32 24.77 24.00 24.20 +2.97 58 63 5,504 -3
27NOV25 182.50 P 25.50 26.25 25.50 26.38 +2.86 56 3 490 -3
27NOV25 185.00 P 27.70 27.70 27.70 29.18 +3.31 65 1 385 -1
27NOV25 187.50 P 0.00 0.00 0.00 31.65 +3.67 68 0 56 0
27NOV25 190.00 P 0.00 0.00 0.00 33.23 +3.40 46 0 175 0
27NOV25 192.50 P 0.00 0.00 0.00 36.78 +4.53 77 0 4 0
27NOV25 195.00 P 0.00 0.00 0.00 38.43 +3.75 62 0 1 0
27NOV25 197.50 P 0.00 0.00 0.00 40.81 +3.19 60 0 2 0
27NOV25 200.00 P 0.00 0.00 0.00 43.20 +3.19 0 0 146 -12
27NOV25 205.00 P 0.00 0.00 0.00 48.20 +3.60 0 0 0 0
27NOV25 210.00 P 0.00 0.00 0.00 53.20 +3.60 0 0 6 -3
27NOV25 215.00 P 0.00 0.00 0.00 58.20 +3.60 0 0 0 0
27NOV25 220.00 P 0.00 0.00 0.00 63.20 +3.35 0 0 0 -8
27NOV25 225.00 P 68.59 69.19 68.09 68.20 +3.44 0 510 30 0
27NOV25 230.00 P 0.00 0.00 0.00 73.20 +2.70 0 0 0 0
27NOV25 235.00 P 0.00 0.00 0.00 78.20 +2.64 0 0 0 0
27NOV25 240.00 P 82.41 84.05 82.41 83.29 +3.47 98 380 1,940 0
27NOV25 245.00 P 87.30 87.30 86.99 88.20 +2.38 0 58 399 0
27NOV25 250.00 P 0.00 0.00 0.00 93.20 +2.69 0 0 700 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 95 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 0.02 0.02 0.02 0.01 0.00 88 40 956 +40
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,353 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4,422 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2,305 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,368 0
30DEC25 77.50 P 0.06 0.06 0.06 0.01 0.00 65 8 5,590 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5,191 0
30DEC25 85.00 P 0.09 0.09 0.09 0.01 0.00 57 6 13,121 +6
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 7,411 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11,066 0
30DEC25 92.50 P 0.12 0.12 0.12 0.01 0.00 50 40 11,417 0
30DEC25 95.00 P 0.16 0.16 0.14 0.01 0.00 47 14 40,466 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 8,000 0
30DEC25 100.00 P 0.16 0.17 0.16 0.02 +0.01 46 3,019 44,703 +3,016
30DEC25 102.50 P 0.20 0.20 0.20 0.03 +0.01 45 10 11,122 +10
30DEC25 105.00 P 0.00 0.00 0.00 0.04 0.00 44 0 25,446 0
30DEC25 107.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 4,906 0
30DEC25 110.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 27,142 0
30DEC25 112.50 P 0.39 0.39 0.39 0.14 +0.02 44 2 14,767 +1
30DEC25 115.00 P 0.41 0.42 0.40 0.21 +0.04 44 23 24,940 +20
30DEC25 117.50 P 0.49 0.49 0.49 0.29 +0.04 44 1 5,324 0
30DEC25 120.00 P 0.57 0.57 0.56 0.41 +0.06 44 4 22,006 0
30DEC25 122.50 P 0.67 0.67 0.66 0.57 +0.10 44 152 4,238 -86
30DEC25 125.00 P 0.83 0.86 0.80 0.76 +0.11 44 150 5,091 +3
30DEC25 127.50 P 1.00 1.07 0.98 0.98 +0.14 44 77 5,062 0
30DEC25 130.00 P 1.02 1.35 1.02 1.24 +0.16 43 115 10,022 +67
30DEC25 132.50 P 1.58 1.68 1.52 1.60 +0.25 43 249 2,551 +211
30DEC25 135.00 P 2.00 2.12 1.86 2.02 +0.32 43 518 15,817 +322
30DEC25 137.50 P 2.52 2.60 2.33 2.50 +0.36 43 108 2,644 -15
30DEC25 140.00 P 3.10 3.28 2.90 3.10 +0.48 43 500 15,831 +165
30DEC25 142.50 P 3.79 3.98 3.65 3.74 +0.53 43 141 4,176 +20
30DEC25 145.00 P 4.58 4.87 4.30 4.53 +0.69 43 511 22,559 +218
30DEC25 147.50 P 5.46 5.80 5.28 5.35 +0.73 43 189 4,326 +98
30DEC25 150.00 P 6.48 6.88 6.10 6.35 +0.85 43 954 14,995 +553
30DEC25 152.50 P 7.32 8.10 7.20 7.49 +0.99 43 246 2,769 +140
30DEC25 155.00 P 8.80 9.30 8.30 8.70 +1.08 43 727 12,557 +140
30DEC25 157.50 P 10.00 10.80 9.70 10.11 +1.27 44 130 3,995 +79
30DEC25 160.00 P 11.58 12.20 11.02 11.62 +1.48 44 34 12,826 +14
30DEC25 162.50 P 12.76 13.80 12.76 13.17 +1.57 45 6 2,187 -3
30DEC25 165.00 P 14.80 15.70 14.78 14.84 +1.70 45 2,966 8,885 +2,950
30DEC25 167.50 P 0.00 0.00 0.00 16.58 +1.89 46 0 8,678 0
30DEC25 170.00 P 19.20 19.20 18.88 18.38 +2.00 46 2 2,957 0
30DEC25 172.50 P 0.00 0.00 0.00 20.27 +2.27 46 0 1,436 0
30DEC25 175.00 P 0.00 0.00 0.00 22.24 +2.29 47 0 1,673 0
30DEC25 177.50 P 24.25 24.45 24.25 24.06 +2.24 46 2 312 0
30DEC25 180.00 P 26.25 26.25 26.25 26.37 +2.55 48 1 1,758 0
30DEC25 182.50 P 27.80 27.80 27.80 28.24 +2.52 47 1 493 0
30DEC25 185.00 P 29.80 29.80 29.80 30.43 +2.49 48 1 659 0
30DEC25 187.50 P 0.00 0.00 0.00 32.60 +2.51 48 0 283 0
30DEC25 190.00 P 0.00 0.00 0.00 34.78 +2.49 48 0 422 0
30DEC25 192.50 P 0.00 0.00 0.00 37.02 +2.79 48 0 98 0
30DEC25 195.00 P 0.00 0.00 0.00 39.73 +2.98 52 0 66 0
30DEC25 197.50 P 0.00 0.00 0.00 42.06 +3.33 53 0 61 0
30DEC25 200.00 P 0.00 0.00 0.00 44.32 +3.32 52 0 208 0
30DEC25 205.00 P 0.00 0.00 0.00 48.57 +2.93 47 0 63 0
30DEC25 210.00 P 0.00 0.00 0.00 53.25 +3.43 44 0 6 0
30DEC25 215.00 P 0.00 0.00 0.00 58.87 +2.69 58 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 63.90 +3.62 62 0 52 0
30DEC25 225.00 P 0.00 0.00 0.00 68.20 +2.60 0 0 0 0
30DEC25 230.00 P 72.85 72.85 72.85 73.20 +2.70 0 1 2 +1
30DEC25 235.00 P 0.00 0.00 0.00 78.20 +2.60 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 83.29 +3.06 61 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 88.20 +2.38 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 93.20 +2.69 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 86 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 0.02 0.00 44 0 91 0
29JAN26 92.50 P 0.00 0.00 0.00 0.03 0.00 43 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 0.04 0.00 43 0 20 0
29JAN26 97.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 2 0
29JAN26 100.00 P 0.29 0.29 0.29 0.09 +0.01 43 30 53 +30
29JAN26 102.50 P 0.00 0.00 0.00 0.12 +0.01 42 0 300 0
29JAN26 105.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 56 0
29JAN26 107.50 P 0.00 0.00 0.00 0.24 +0.02 42 0 117 0
29JAN26 110.00 P 0.00 0.00 0.00 0.33 +0.03 42 0 69 0
29JAN26 112.50 P 0.00 0.00 0.00 0.45 +0.05 42 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 0.59 +0.06 42 0 7 0
29JAN26 117.50 P 0.90 0.90 0.87 0.78 +0.08 42 11 24 +11
29JAN26 120.00 P 1.04 1.10 1.04 1.00 +0.11 42 5 593 +5
29JAN26 122.50 P 0.00 0.00 0.00 1.25 +0.11 42 0 328 0
29JAN26 125.00 P 1.60 1.60 1.58 1.51 +0.10 42 63 1,129 +33
29JAN26 127.50 P 1.90 2.00 1.80 1.87 +0.21 42 96 976 +92
29JAN26 130.00 P 2.16 2.35 2.16 2.28 +0.26 41 37 7,732 +1
29JAN26 132.50 P 2.83 2.83 2.74 2.77 +0.31 41 201 4,623 +135
29JAN26 135.00 P 3.39 3.40 3.14 3.31 +0.36 41 26 917 +6
29JAN26 137.50 P 4.00 4.00 3.76 3.94 +0.44 41 25 781 +25
29JAN26 140.00 P 4.60 4.76 4.38 4.62 +0.49 41 105 3,552 -4
29JAN26 142.50 P 5.63 5.68 5.37 5.41 +0.61 41 124 2,251 +122
29JAN26 145.00 P 6.27 6.52 6.05 6.22 +0.62 41 294 2,597 +286
29JAN26 147.50 P 7.11 7.60 7.08 7.20 +0.80 41 110 3,114 +50
29JAN26 150.00 P 8.71 8.71 8.47 8.23 +0.87 41 37 5,321 -25
29JAN26 152.50 P 9.31 10.02 9.31 9.42 +1.00 41 115 1,429 +49
29JAN26 155.00 P 10.56 11.20 10.29 10.65 +1.07 41 166 2,647 +42
29JAN26 157.50 P 0.00 0.00 0.00 12.10 +1.24 42 0 2,339 0
29JAN26 160.00 P 14.00 14.01 13.59 13.59 +1.34 42 3 18,549 +1
29JAN26 162.50 P 14.78 14.78 14.78 15.20 +1.55 43 10 855 -10
29JAN26 165.00 P 16.85 16.85 16.85 16.88 +1.86 43 2 1,809 +2
29JAN26 167.50 P 0.00 0.00 0.00 18.54 +2.02 44 0 1,330 0
29JAN26 170.00 P 0.00 0.00 0.00 20.29 +1.77 44 0 447 0
29JAN26 172.50 P 0.00 0.00 0.00 22.13 +2.02 44 0 855 0
29JAN26 175.00 P 23.50 23.50 23.50 23.88 +1.97 44 1 632 -1
29JAN26 177.50 P 0.00 0.00 0.00 25.90 +2.25 45 0 706 0
29JAN26 180.00 P 0.00 0.00 0.00 27.91 +2.38 45 0 499 0
29JAN26 182.50 P 0.00 0.00 0.00 29.46 +1.90 44 0 595 0
29JAN26 185.00 P 0.00 0.00 0.00 31.60 +2.77 44 0 663 0
29JAN26 187.50 P 0.00 0.00 0.00 34.19 +3.80 47 0 275 0
29JAN26 190.00 P 0.00 0.00 0.00 36.03 +3.35 45 0 1 0
29JAN26 192.50 P 0.00 0.00 0.00 38.47 +2.85 47 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 40.47 +3.72 47 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 42.75 +3.98 47 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 44.32 +3.32 43 0 70 0
29JAN26 205.00 P 0.00 0.00 0.00 49.56 +2.79 48 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 54.40 +2.72 49 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 59.10 +2.37 50 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 63.90 +2.67 51 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 68.67 +2.68 51 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 73.49 +2.78 51 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 78.36 +2.76 51 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 83.29 +3.06 51 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 88.26 +2.44 53 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 93.25 +2.74 54 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 98.20 +3.60 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 103.20 +3.60 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 108.20 +3.16 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 113.20 +3.16 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 118.20 +3.16 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 123.20 +3.16 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 128.20 +3.16 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 133.20 +3.16 0 0 0 0
26FEB26 105.00 P 0.70 0.75 0.70 0.45 +0.05 43 27 30 +27
26FEB26 107.50 P 0.00 0.00 0.00 0.58 +0.05 43 0 0 0
26FEB26 110.00 P 0.90 1.00 0.90 0.76 +0.09 43 5 5 +5
26FEB26 112.50 P 0.00 0.00 0.00 0.95 +0.09 43 0 0 0
26FEB26 115.00 P 1.31 1.31 1.27 1.20 +0.14 43 100 100 +100
26FEB26 117.50 P 1.53 1.54 1.50 1.48 +0.14 43 100 100 +100
26FEB26 120.00 P 1.81 1.81 1.72 1.74 +0.12 42 87 87 +87
26FEB26 122.50 P 2.18 2.18 2.02 2.07 +0.09 42 101 101 +101
26FEB26 125.00 P 2.40 2.60 2.40 2.46 +0.09 42 40 33 +31
26FEB26 127.50 P 3.03 3.08 3.03 2.95 +0.19 42 9 9 +9
26FEB26 130.00 P 3.40 3.60 3.25 3.44 +0.24 42 113 120 +113
26FEB26 132.50 P 4.08 4.22 3.81 4.06 +0.42 42 167 167 +167
26FEB26 135.00 P 4.80 4.81 4.55 4.70 +0.44 42 62 828 +62
26FEB26 137.50 P 5.67 5.67 5.37 5.41 +0.51 42 131 280 +84
26FEB26 140.00 P 6.21 6.27 6.03 6.22 +0.62 42 25 770 +25
26FEB26 142.50 P 7.26 7.26 7.26 7.03 +0.62 42 1 680 +1
26FEB26 145.00 P 8.27 8.27 7.79 7.99 +0.71 42 280 647 +263
26FEB26 147.50 P 9.10 9.42 9.00 8.98 +0.80 41 123 708 +123
26FEB26 150.00 P 10.50 10.63 10.50 10.12 +0.86 42 181 1,240 +180
26FEB26 152.50 P 11.40 11.84 11.28 11.28 +0.91 42 286 1,467 +286
26FEB26 155.00 P 12.46 13.23 12.46 12.65 +1.08 42 640 2,646 +606
26FEB26 157.50 P 14.20 14.63 14.20 14.05 +1.17 42 91 1,234 +11
26FEB26 160.00 P 15.60 15.60 15.54 15.54 +1.29 43 10 1,716 +10
26FEB26 162.50 P 0.00 0.00 0.00 17.14 +1.40 43 0 833 0
26FEB26 165.00 P 0.00 0.00 0.00 18.70 +1.58 43 0 241 0
26FEB26 167.50 P 0.00 0.00 0.00 20.24 +1.58 43 0 62 0
26FEB26 170.00 P 0.00 0.00 0.00 21.96 +1.75 43 0 206 0
26FEB26 172.50 P 0.00 0.00 0.00 23.95 +1.86 44 0 0 0
26FEB26 175.00 P 26.21 26.21 26.21 25.80 +1.96 45 2 2 +2
26FEB26 177.50 P 0.00 0.00 0.00 27.65 +2.05 45 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 29.52 +2.06 45 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 31.53 +2.22 46 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 33.24 +2.04 45 0 20 0
26FEB26 187.50 P 33.50 33.50 33.50 35.58 +2.37 46 1 1 +1
26FEB26 190.00 P 0.00 0.00 0.00 37.69 +2.46 46 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 39.77 +2.51 47 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 42.02 +2.65 47 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,579 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 998 0
30MAR26 70.00 P 0.18 0.18 0.18 0.01 0.00 44 4 4,840 +4
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 603 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 0.00 43 0 5,723 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 0.00 43 0 1,238 0
30MAR26 80.00 P 0.00 0.00 0.00 0.04 0.00 42 0 4,124 0
30MAR26 82.50 P 0.00 0.00 0.00 0.06 0.00 42 0 5,492 0
30MAR26 85.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 4,501 0
30MAR26 87.50 P 0.00 0.00 0.00 0.12 +0.01 42 0 394 0
30MAR26 90.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 7,766 0
30MAR26 92.50 P 0.59 0.59 0.59 0.22 +0.02 42 1 2,200 0
30MAR26 95.00 P 0.00 0.00 0.00 0.30 +0.04 42 0 2,103 0
30MAR26 97.50 P 0.76 0.76 0.76 0.38 +0.03 42 3 8,028 -3
30MAR26 100.00 P 0.87 0.87 0.87 0.51 +0.06 42 1 27,557 0
30MAR26 102.50 P 0.94 0.99 0.94 0.64 +0.06 42 4 2,227 +2
30MAR26 105.00 P 1.14 1.14 1.10 0.82 +0.10 42 3 9,224 -3
30MAR26 107.50 P 1.25 1.30 1.25 1.02 +0.10 42 2 5,059 0
30MAR26 110.00 P 0.00 0.00 0.00 1.26 +0.14 42 1,000 15,476 +1,000
30MAR26 112.50 P 0.00 0.00 0.00 1.54 +0.15 42 0 1,462 0
30MAR26 115.00 P 0.00 0.00 0.00 1.84 +0.17 42 0 6,015 0
30MAR26 117.50 P 2.41 2.41 2.27 2.17 +0.17 42 277 2,268 +155
30MAR26 120.00 P 2.79 2.79 2.79 2.48 +0.22 42 65 10,363 +65
30MAR26 122.50 P 3.10 3.10 2.99 2.94 +0.22 42 69 2,470 +65
30MAR26 125.00 P 3.47 3.47 3.42 3.43 +0.22 41 66 7,508 +65
30MAR26 127.50 P 3.89 3.89 3.89 3.95 +0.28 41 25 2,147 0
30MAR26 130.00 P 4.55 4.75 4.44 4.59 +0.46 41 195 12,914 -9
30MAR26 132.50 P 5.17 5.17 5.12 5.24 +0.47 41 59 2,033 0
30MAR26 135.00 P 6.15 6.15 5.75 5.95 +0.53 41 82 2,405 +1
30MAR26 137.50 P 7.00 7.00 6.60 6.76 +0.63 41 57 2,085 +21
30MAR26 140.00 P 7.54 7.87 7.41 7.58 +0.64 41 116 9,982 +111
30MAR26 142.50 P 8.65 8.65 8.64 8.49 +0.73 41 40 2,077 +20
30MAR26 145.00 P 9.61 9.64 9.34 9.48 +0.69 41 686 6,681 +625
30MAR26 147.50 P 10.65 10.72 10.65 10.55 +0.88 41 4 3,077 +2
30MAR26 150.00 P 11.70 12.10 11.70 11.73 +0.99 41 40 10,827 +10
30MAR26 152.50 P 12.98 12.98 12.98 12.95 +0.97 41 2 2,107 0
30MAR26 155.00 P 14.52 14.52 14.52 14.26 +1.12 42 47 1,544 0
30MAR26 157.50 P 15.67 15.67 15.28 15.65 +1.13 42 511 1,583 +208
30MAR26 160.00 P 16.60 16.60 16.60 17.13 +1.19 42 1 7,265 +1
30MAR26 162.50 P 0.00 0.00 0.00 18.74 +1.47 42 0 901 0
30MAR26 165.00 P 0.00 0.00 0.00 20.39 +1.45 43 1,000 9,853 +500
30MAR26 167.50 P 0.00 0.00 0.00 21.99 +1.57 43 0 1,121 0
30MAR26 170.00 P 23.00 24.03 23.00 23.63 +1.67 43 61 3,885 -59
30MAR26 172.50 P 25.87 25.87 25.87 25.49 +1.90 44 20 846 -20
30MAR26 175.00 P 0.00 0.00 0.00 27.30 +1.97 44 0 997 0
30MAR26 177.50 P 0.00 0.00 0.00 29.19 +2.07 44 0 658 0
30MAR26 180.00 P 30.40 30.40 30.40 30.97 +2.06 44 4 750 -4
30MAR26 182.50 P 0.00 0.00 0.00 32.92 +2.12 45 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 34.90 +2.20 45 0 859 0
30MAR26 187.50 P 0.00 0.00 0.00 36.87 +2.32 45 0 245 0
30MAR26 190.00 P 0.00 0.00 0.00 38.22 +1.66 43 0 113 0
30MAR26 192.50 P 0.00 0.00 0.00 40.99 +2.40 46 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 43.02 +3.32 46 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 45.01 +2.34 46 0 0 0
30MAR26 200.00 P 46.58 46.58 46.58 46.86 +2.45 45 2 2,058 +2
30MAR26 205.00 P 0.00 0.00 0.00 50.48 +1.33 42 0 33 0
30MAR26 210.00 P 0.00 0.00 0.00 54.84 +2.36 42 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 60.57 +2.82 47 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 65.97 +4.74 51 0 49 0
30MAR26 225.00 P 0.00 0.00 0.00 69.77 +2.85 48 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 74.32 +2.73 48 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 79.05 +3.45 48 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 84.49 +3.47 53 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 88.63 +2.81 48 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 93.46 +2.91 48 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 98.20 +2.82 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 103.20 +2.96 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 108.20 +3.07 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 113.20 +3.14 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 118.20 +3.16 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 123.20 +3.16 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 128.20 +3.16 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 133.20 +3.16 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.34 +0.08 43 0 2,343 0
29JUN26 82.50 P 0.00 0.00 0.00 0.43 +0.09 43 0 562 0
29JUN26 85.00 P 0.00 0.00 0.00 0.53 +0.10 43 0 6,363 0
29JUN26 87.50 P 0.00 0.00 0.00 0.67 +0.12 43 0 471 0
29JUN26 90.00 P 1.13 1.14 1.13 0.85 +0.16 43 3 2,272 +3
29JUN26 92.50 P 1.39 1.39 1.39 1.05 +0.21 43 2 1,034 0
29JUN26 95.00 P 0.00 0.00 0.00 1.26 +0.21 43 0 4,982 0
29JUN26 97.50 P 0.00 0.00 0.00 1.52 +0.27 43 0 2,132 0
29JUN26 100.00 P 0.00 0.00 0.00 1.82 +0.31 43 0 6,653 0
29JUN26 102.50 P 0.00 0.00 0.00 2.06 +0.26 43 0 1,793 0
29JUN26 105.00 P 2.30 2.30 2.30 2.37 +0.28 43 2 4,411 +2
29JUN26 107.50 P 0.00 0.00 0.00 2.75 +0.28 42 0 3,474 0
29JUN26 110.00 P 3.11 3.16 3.11 3.14 +0.26 42 216 610 +184
29JUN26 112.50 P 0.00 0.00 0.00 3.65 +0.37 42 0 1,563 0
29JUN26 115.00 P 3.92 4.05 3.92 4.15 +0.35 42 66 4,709 +65
29JUN26 117.50 P 4.06 4.06 4.06 4.67 +0.33 42 1 1,194 0
29JUN26 120.00 P 0.00 0.00 0.00 5.31 +0.72 42 0 1,981 0
29JUN26 122.50 P 5.63 5.63 5.40 5.97 +0.76 42 66 414 +65
29JUN26 125.00 P 6.18 6.26 6.05 6.63 +0.78 42 86 5,348 +83
29JUN26 127.50 P 7.01 7.01 6.90 7.38 +0.87 42 115 466 +75
29JUN26 130.00 P 7.71 7.71 7.71 8.21 +1.00 42 65 1,986 0
29JUN26 132.50 P 8.62 8.62 8.62 9.03 +0.99 42 65 576 +65
29JUN26 135.00 P 9.45 9.45 9.27 9.87 +1.01 42 4 3,674 +4
29JUN26 137.50 P 10.27 10.28 10.25 10.87 +1.18 42 80 1,041 +40
29JUN26 140.00 P 11.30 11.30 11.19 11.87 +1.25 42 141 942 +50
29JUN26 142.50 P 12.00 12.55 11.95 12.88 +1.25 42 2,277 3,886 +2,205
29JUN26 145.00 P 0.00 0.00 0.00 13.92 +1.23 42 0 378 0
29JUN26 147.50 P 0.00 0.00 0.00 15.11 +1.28 42 0 761 0
29JUN26 150.00 P 15.73 16.07 15.62 16.31 +1.29 42 178 8,861 +105
29JUN26 152.50 P 17.03 17.40 16.92 17.50 +1.28 42 134 912 +134
29JUN26 155.00 P 18.45 18.60 18.22 18.71 +1.44 42 151 1,669 +136
29JUN26 157.50 P 20.31 20.31 20.30 20.09 +1.22 42 100 904 +40
29JUN26 160.00 P 21.50 21.50 21.14 21.47 +1.19 42 164 6,163 +164
29JUN26 162.50 P 0.00 0.00 0.00 22.86 +1.17 41 0 360 0
29JUN26 165.00 P 0.00 0.00 0.00 24.32 +1.19 42 0 2,577 0
29JUN26 167.50 P 0.00 0.00 0.00 26.04 +1.55 42 0 598 0
29JUN26 170.00 P 28.00 28.00 28.00 27.56 +1.46 42 1 372 0
29JUN26 172.50 P 0.00 0.00 0.00 29.51 +1.77 42 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 31.08 +1.58 42 0 2,601 0
29JUN26 177.50 P 0.00 0.00 0.00 32.26 +1.19 41 0 125 0
29JUN26 180.00 P 34.60 35.12 34.60 34.02 +1.06 41 2 17 0
29JUN26 182.50 P 0.00 0.00 0.00 36.49 +1.80 43 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 37.41 +0.94 41 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 39.48 +1.80 41 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 41.39 +1.15 42 0 610 0
29JUN26 192.50 P 0.00 0.00 0.00 44.13 +2.01 43 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 46.09 +1.94 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 48.14 +2.03 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 50.16 +3.13 44 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 54.21 +2.06 44 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 58.60 +1.98 45 0 10 0
29JUN26 215.00 P 0.00 0.00 0.00 62.71 +3.55 45 0 0 0
29JUN26 220.00 P 66.75 66.75 66.75 65.97 +1.51 42 1 9 +1
29JUN26 225.00 P 0.00 0.00 0.00 70.82 +3.13 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 75.28 +3.16 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 79.80 +3.21 43 0 0 0
29JUN26 240.00 P 86.00 86.00 86.00 85.39 +2.98 47 6 44 +6
29JUN26 245.00 P 0.00 0.00 0.00 89.11 +3.29 43 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 93.82 +2.06 43 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 98.61 +3.23 43 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 103.45 +2.30 43 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 108.32 +3.19 43 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 113.24 +3.18 43 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 118.20 +2.69 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 123.20 +3.16 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 128.20 +3.16 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 133.20 +3.16 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.76 +0.11 42 0 8 0
29SEP26 82.50 P 1.37 1.37 1.34 0.92 +0.12 42 9 9 +9
29SEP26 85.00 P 0.00 0.00 0.00 1.10 +0.16 42 0 0 0
29SEP26 87.50 P 1.65 1.65 1.65 1.34 +0.16 42 1 6 +1
29SEP26 90.00 P 1.86 1.86 1.86 1.61 +0.26 42 3 3 0
29SEP26 92.50 P 0.00 0.00 0.00 1.91 +0.24 42 0 970 0
29SEP26 95.00 P 2.38 2.38 2.38 2.21 +0.24 43 1 323 0
29SEP26 97.50 P 0.00 0.00 0.00 2.59 +0.39 42 0 70 0
29SEP26 100.00 P 2.65 2.98 2.65 2.98 +0.33 42 3 273 +2
29SEP26 102.50 P 0.00 0.00 0.00 3.29 +0.23 42 0 181 0
29SEP26 105.00 P 3.72 3.72 3.72 3.67 +0.20 42 1 1,137 +1
29SEP26 107.50 P 0.00 0.00 0.00 4.32 +0.37 42 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 4.70 +0.21 42 0 281 0
29SEP26 112.50 P 5.15 5.15 5.15 5.33 +0.33 42 2 160 0
29SEP26 115.00 P 0.00 0.00 0.00 5.90 +0.29 42 0 5,251 0
29SEP26 117.50 P 0.00 0.00 0.00 6.57 +0.36 42 0 252 0
29SEP26 120.00 P 6.95 7.08 6.59 7.24 +0.64 42 13 344 +1
29SEP26 122.50 P 0.00 0.00 0.00 7.96 +0.53 42 0 109 0
29SEP26 125.00 P 8.45 8.68 8.45 8.80 +0.66 42 1,067 1,280 +1,067
29SEP26 127.50 P 9.48 9.48 9.48 9.64 +0.81 41 65 643 0
29SEP26 130.00 P 10.00 10.30 10.00 10.48 +0.84 41 16 2,590 +16
29SEP26 132.50 P 11.28 11.28 11.28 11.37 +0.89 41 65 143 +17
29SEP26 135.00 P 12.28 12.28 11.88 12.39 +1.06 41 39 1,146 +39
29SEP26 137.50 P 12.87 13.03 12.87 13.41 +0.98 41 105 375 +40
29SEP26 140.00 P 13.90 14.39 13.90 14.44 +1.05 41 144 1,857 +82
29SEP26 142.50 P 15.54 15.54 15.12 15.47 +1.04 41 98 412 +80
29SEP26 145.00 P 16.40 16.40 16.16 16.65 +1.23 41 5 3,661 +4
29SEP26 147.50 P 17.96 17.96 17.40 17.86 +1.15 41 61 507 +60
29SEP26 150.00 P 18.60 19.02 18.42 19.08 +1.15 41 180 4,432 +27
29SEP26 152.50 P 19.73 20.63 19.73 20.30 +1.11 41 363 809 +112
29SEP26 155.00 P 21.00 21.84 21.00 21.54 +1.11 41 176 1,632 +113
29SEP26 157.50 P 23.19 23.25 23.05 22.93 +1.04 41 244 881 +244
29SEP26 160.00 P 24.72 24.80 24.09 24.34 +1.04 41 341 5,832 +215
29SEP26 162.50 P 0.00 0.00 0.00 25.84 +1.17 41 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 27.51 +1.37 41 0 1,925 0
29SEP26 167.50 P 0.00 0.00 0.00 29.04 +1.34 41 0 494 0
29SEP26 170.00 P 0.00 0.00 0.00 30.68 +1.68 41 0 348 0
29SEP26 172.50 P 0.00 0.00 0.00 32.46 +1.61 42 0 366 0
29SEP26 175.00 P 0.00 0.00 0.00 34.15 +1.90 42 0 1,009 0
29SEP26 177.50 P 0.00 0.00 0.00 35.73 +1.61 42 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 37.90 +2.08 43 0 1,852 0
29SEP26 182.50 P 0.00 0.00 0.00 38.58 +0.90 41 0 64 0
29SEP26 185.00 P 40.00 40.00 40.00 40.58 +1.06 41 1 75 +1
29SEP26 187.50 P 0.00 0.00 0.00 42.94 +2.24 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 44.93 +2.32 42 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 46.57 +2.26 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 49.61 +2.85 44 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 50.40 +1.78 42 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 52.87 +2.60 43 0 3 0
29SEP26 205.00 P 0.00 0.00 0.00 56.16 +2.53 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 60.65 +1.97 43 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 64.18 +2.65 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 68.39 +1.44 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 72.63 +1.43 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 76.90 +2.84 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 81.31 +1.49 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 85.78 +3.04 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 90.28 +3.07 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 94.82 +3.06 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 99.47 +3.22 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 104.17 +3.02 42 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 108.89 +3.30 42 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 113.65 +2.07 42 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 118.48 +2.19 42 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 123.36 +2.02 42 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 128.27 +3.23 42 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 133.20 +3.16 0 0 0 0
TOTAL PUT 40,362 1,120,752 +22,073
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$ 11.60
27NOV25 4.50 C 0.00 0.00 0.00 7.13 +0.53 227 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 7.01 +0.43 173 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 6.91 +0.51 168 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 6.81 +0.51 164 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 6.71 +0.51 159 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 6.61 +0.44 155 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 6.37 +0.44 175 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 6.11 +0.51 134 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 5.87 +0.42 155 0 56 0
27NOV25 6.00 C 0.00 0.00 0.00 5.73 +0.55 224 0 34 0
27NOV25 6.25 C 0.00 0.00 0.00 5.36 +0.40 104 0 42 0
27NOV25 6.50 C 0.00 0.00 0.00 5.11 +0.42 93 0 65 0
27NOV25 6.75 C 0.00 0.00 0.00 4.86 +0.45 80 0 180 0
27NOV25 7.00 C 0.00 0.00 0.00 4.61 +0.46 0 0 152 0
27NOV25 7.25 C 0.00 0.00 0.00 4.42 +0.52 143 0 90 0
27NOV25 7.50 C 0.00 0.00 0.00 4.17 +0.58 135 0 94 0
27NOV25 7.75 C 0.00 0.00 0.00 3.86 +0.41 0 0 147 0
27NOV25 8.00 C 0.00 0.00 0.00 3.61 +0.48 0 0 230 0
27NOV25 8.25 C 0.00 0.00 0.00 3.36 +0.52 0 0 72 0
27NOV25 8.50 C 2.70 2.70 2.70 3.13 +0.44 80 2 3,057 0
27NOV25 8.75 C 0.00 0.00 0.00 2.87 +0.43 64 0 190 0
27NOV25 9.00 C 0.00 0.00 0.00 2.63 +0.43 67 0 25 0
27NOV25 9.25 C 2.44 2.44 2.44 2.36 +0.48 0 1 141 0
27NOV25 9.50 C 0.00 0.00 0.00 2.18 +0.51 74 0 77 0
27NOV25 9.75 C 0.00 0.00 0.00 1.91 +0.40 60 0 80 0
27NOV25 10.00 C 0.00 0.00 0.00 1.75 +0.45 74 0 49 0
27NOV25 10.50 C 1.07 1.25 1.07 1.28 +0.38 61 4 83 0
27NOV25 11.00 C 0.84 0.95 0.81 0.94 +0.30 63 64 179 -30
27NOV25 11.50 C 0.54 0.67 0.51 0.67 +0.24 65 88 113 -38
27NOV25 12.00 C 0.43 0.50 0.36 0.46 +0.19 66 73 173 +11
27NOV25 12.50 C 0.31 0.34 0.28 0.29 +0.13 65 35 127 +21
27NOV25 13.00 C 0.17 0.24 0.17 0.18 +0.09 65 32 165 -18
27NOV25 13.50 C 0.14 0.15 0.12 0.11 +0.06 66 22 145 +22
27NOV25 14.00 C 0.11 0.12 0.11 0.06 +0.03 65 7 108 +7
27NOV25 14.50 C 0.06 0.07 0.06 0.04 +0.02 67 39 278 +39
27NOV25 15.00 C 0.04 0.06 0.04 0.02 +0.01 66 22 22 +22
27NOV25 15.50 C 0.04 0.04 0.04 0.01 0.00 66 1 22 +1
30DEC25 2.90 C 0.00 0.00 0.00 8.71 +0.51 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 8.65 +0.47 190 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 8.54 +0.54 176 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 8.53 +0.63 226 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 8.32 +0.53 134 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 8.25 +0.54 172 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 8.15 +0.54 167 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 8.07 +0.56 177 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.94 +0.50 151 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.84 +0.43 147 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.77 +0.56 165 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 7.67 +0.56 161 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 7.53 +0.52 124 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 7.52 +0.61 176 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 7.36 +0.55 144 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 7.25 +0.55 134 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 7.19 +0.58 153 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 7.02 +0.44 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.92 +0.44 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.87 +0.56 134 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.73 +0.52 99 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.72 +0.55 147 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.51 +0.58 151 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 6.17 +0.47 113 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.94 +0.49 115 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 5.73 +0.55 120 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 5.44 +0.47 102 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 5.19 +0.50 96 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.94 +0.53 90 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 4.67 +0.44 78 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 4.51 +0.61 96 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 4.27 +0.66 92 0 418 0
30DEC25 7.75 C 0.00 0.00 0.00 3.95 +0.50 72 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 3.72 +0.47 71 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 3.44 +0.46 60 0 135 0
30DEC25 8.50 C 2.86 2.92 2.86 3.20 +0.42 57 10 106 -10
30DEC25 8.75 C 0.00 0.00 0.00 3.04 +0.49 67 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 2.73 +0.46 54 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 2.49 +0.37 51 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 2.36 +0.56 60 0 41 0
30DEC25 9.75 C 2.03 2.03 1.97 2.14 +0.41 57 4 89 0
30DEC25 10.00 C 0.00 0.00 0.00 1.84 +0.38 47 0 46 0
30DEC25 10.50 C 0.00 0.00 0.00 1.49 +0.30 49 0 90 0
30DEC25 11.00 C 0.97 1.25 0.97 1.24 +0.32 53 40 120 -2
30DEC25 11.50 C 0.88 0.92 0.86 0.97 +0.25 53 9 35 -1
30DEC25 12.00 C 0.00 0.00 0.00 0.76 +0.22 54 0 84 0
30DEC25 12.50 C 0.59 0.64 0.59 0.57 +0.18 53 8 56 -8
30DEC25 13.00 C 0.39 0.50 0.39 0.43 +0.14 53 43 33 -39
30DEC25 13.50 C 0.29 0.29 0.29 0.31 +0.11 53 2 77 +2
30DEC25 14.00 C 0.32 0.32 0.32 0.23 +0.09 53 5 13 +5
30DEC25 14.50 C 0.00 0.00 0.00 0.16 +0.06 53 0 74 0
30DEC25 15.00 C 0.17 0.17 0.17 0.12 +0.05 54 1 2 +1
30DEC25 15.50 C 0.16 0.16 0.16 0.08 +0.03 53 1 10 +1
29JAN26 5.75 C 0.00 0.00 0.00 5.94 +0.49 85 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.73 +0.55 91 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 5.47 +0.50 83 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 5.19 +0.49 70 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.94 +0.42 66 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.73 +0.50 71 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.51 +0.56 72 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 4.27 +0.56 69 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 4.00 +0.54 61 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.78 +0.51 62 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 3.50 +0.41 53 0 415 0
29JAN26 8.50 C 0.00 0.00 0.00 3.25 +0.38 49 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 3.05 +0.42 52 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.82 +0.41 50 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 2.70 +0.52 57 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 2.46 +0.51 53 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 2.25 +0.40 51 0 530 0
29JAN26 10.00 C 2.19 2.19 2.19 2.11 +0.49 54 1 1,211 0
29JAN26 10.50 C 0.00 0.00 0.00 1.67 +0.29 47 6 739 +4
29JAN26 11.00 C 0.00 0.00 0.00 1.43 +0.31 50 0 213 0
29JAN26 11.50 C 1.09 1.09 1.09 1.18 +0.26 51 1 157 +1
29JAN26 12.00 C 1.00 1.00 1.00 0.97 +0.24 51 3 107 +3
29JAN26 12.50 C 0.00 0.00 0.00 0.78 +0.20 51 0 30 0
29JAN26 13.00 C 0.00 0.00 0.00 0.62 +0.17 51 5 107 +5
29JAN26 13.50 C 0.00 0.00 0.00 0.49 +0.14 51 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.38 +0.11 50 0 15 0
29JAN26 14.50 C 0.35 0.35 0.35 0.30 +0.10 51 15 35 +15
29JAN26 15.00 C 0.00 0.00 0.00 0.23 +0.08 51 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.18 +0.06 51 1 15 -1
26FEB26 7.50 C 0.00 0.00 0.00 4.34 +0.63 65 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 4.03 +0.57 54 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.78 +0.47 50 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.65 +0.54 59 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.42 +0.49 57 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.11 +0.39 48 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.90 +0.35 47 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.70 +0.33 47 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 2.53 +0.35 49 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 2.36 +0.35 49 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.15 +0.30 47 0 78 0
26FEB26 10.50 C 1.80 1.80 1.80 1.90 +0.38 51 1 18 +1
26FEB26 11.00 C 0.00 0.00 0.00 1.58 +0.31 49 0 266 0
26FEB26 11.50 C 0.00 0.00 0.00 1.33 +0.27 49 0 250 0
26FEB26 12.00 C 1.01 1.01 1.01 1.12 +0.24 49 1 16 0
26FEB26 12.50 C 0.96 0.96 0.96 0.92 +0.21 49 2 87 +2
26FEB26 13.00 C 0.00 0.00 0.00 0.76 +0.18 49 0 15 0
26FEB26 13.50 C 0.59 0.59 0.59 0.62 +0.15 49 55 55 +40
26FEB26 14.00 C 0.00 0.00 0.00 0.50 +0.13 49 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.40 +0.10 48 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.32 +0.08 48 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.26 +0.07 48 0 15 0
30MAR26 2.90 C 0.00 0.00 0.00 8.75 +0.53 97 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.65 +0.47 94 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 8.56 +0.53 99 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 8.53 +0.60 126 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 8.35 +0.51 82 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 8.25 +0.51 78 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 8.15 +0.52 73 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 8.07 +0.46 91 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.94 +0.44 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.88 +0.47 91 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.77 +0.52 82 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.72 +0.57 100 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.53 +0.49 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 7.52 +0.57 95 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 7.38 +0.53 78 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 7.26 +0.51 55 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 7.19 +0.53 78 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 7.04 +0.46 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 7.00 +0.52 78 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.87 +0.51 59 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.78 +0.53 64 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.72 +0.55 78 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 6.51 +0.57 82 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.21 +0.51 65 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.96 +0.51 61 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.73 +0.52 62 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 5.49 +0.52 60 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 5.24 +0.50 56 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.05 +0.53 62 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.78 +0.53 55 0 8 0
30MAR26 7.25 C 4.50 4.50 4.50 4.54 +0.49 53 5 38 -5
30MAR26 7.50 C 0.00 0.00 0.00 4.34 +0.53 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.09 +0.51 52 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.86 +0.49 50 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 3.65 +0.46 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.43 +0.44 49 0 3 0
30MAR26 8.75 C 0.00 0.00 0.00 3.22 +0.43 48 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 3.05 +0.47 50 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.83 +0.42 48 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.67 +0.44 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.49 +0.39 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.30 +0.38 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.00 +0.33 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.73 +0.33 48 0 50 0
30MAR26 11.50 C 0.00 0.00 0.00 1.52 +0.33 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.28 +0.26 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.09 +0.24 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.92 +0.21 48 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.78 +0.20 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.65 +0.17 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.54 +0.14 48 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.45 +0.13 48 0 0 0
30MAR26 15.50 C 0.42 0.42 0.42 0.37 +0.11 48 15 15 +15
29JUN26 3.70 C 0.00 0.00 0.00 8.00 +0.50 68 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.89 +0.48 57 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.81 +0.51 67 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.72 +0.55 69 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.60 +0.50 57 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.55 +0.55 73 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.42 +0.51 62 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.33 +0.52 63 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.24 +0.55 64 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.13 +0.51 59 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.04 +0.51 60 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.97 +0.54 66 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.84 +0.49 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.78 +0.56 64 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.52 +0.51 58 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.24 +0.48 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.04 +0.50 54 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.83 +0.58 56 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.58 +0.50 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.37 +0.55 53 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.15 +0.51 53 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 4.90 +0.48 49 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.68 +0.47 49 0 29 0
29JUN26 7.50 C 0.00 0.00 0.00 4.48 +0.52 49 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 4.31 +0.53 51 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.06 +0.48 48 0 30 0
29JUN26 8.25 C 0.00 0.00 0.00 3.87 +0.48 48 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 3.67 +0.48 47 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 3.49 +0.44 47 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.29 +0.42 46 0 538 0
29JUN26 9.25 C 0.00 0.00 0.00 3.14 +0.43 47 0 0 0
29JUN26 9.50 C 2.98 2.98 2.98 2.96 +0.43 47 10 60 0
29JUN26 9.75 C 0.00 0.00 0.00 2.80 +0.40 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.63 +0.38 46 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 2.35 +0.37 46 0 25 0
29JUN26 11.00 C 0.00 0.00 0.00 2.08 +0.31 46 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.85 +0.28 46 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.63 +0.26 46 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 1.48 +0.26 47 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 1.31 +0.22 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.15 +0.19 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.01 +0.17 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.89 +0.16 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.78 +0.15 47 0 0 0
29JUN26 15.50 C 0.72 0.72 0.72 0.68 +0.13 47 15 15 +15
29SEP26 4.70 C 0.00 0.00 0.00 7.06 +0.53 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.98 +0.54 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.84 +0.49 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.79 +0.54 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.53 +0.52 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.30 +0.54 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.11 +0.54 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.86 +0.51 53 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.64 +0.53 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.38 +0.48 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.16 +0.48 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.98 +0.51 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.77 +0.49 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.58 +0.49 49 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.35 +0.47 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.17 +0.45 48 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.96 +0.43 46 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.79 +0.44 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.63 +0.46 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.47 +0.43 47 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.28 +0.43 46 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 3.13 +0.41 46 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.00 +0.41 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.84 +0.38 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.54 +0.33 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.35 +0.35 46 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 2.13 +0.32 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.94 +0.29 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.75 +0.25 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.60 +0.27 47 0 5 0
29SEP26 13.50 C 1.30 1.30 1.30 1.43 +0.23 47 3 6 +3
29SEP26 14.00 C 0.00 0.00 0.00 1.30 +0.23 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.17 +0.21 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.05 +0.19 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.95 +0.19 47 0 0 0
TOTAL CALL 652 17,907 +84
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 189 0 10 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 184 0 15 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 180 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 171 0 108 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 162 0 39 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 153 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 144 0 135 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 136 0 78 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 129 0 78 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 121 0 272 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 114 0 194 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 106 0 145 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 99 0 122 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 110 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 125 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3,085 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 143 0
27NOV25 9.00 P 0.02 0.02 0.02 0.01 -0.01 62 50 231 0
27NOV25 9.25 P 0.00 0.00 0.00 0.02 -0.02 63 0 147 0
27NOV25 9.50 P 0.04 0.04 0.03 0.03 -0.04 61 70 101 -15
27NOV25 9.75 P 0.06 0.07 0.05 0.05 -0.06 62 23 68 +8
27NOV25 10.00 P 0.07 0.07 0.06 0.08 -0.08 62 16 162 -15
27NOV25 10.50 P 0.14 0.14 0.14 0.18 -0.12 64 6 94 0
27NOV25 11.00 P 0.52 0.52 0.29 0.32 -0.20 63 16 52 +9
27NOV25 11.50 P 0.56 0.65 0.51 0.54 -0.29 63 11 68 +8
27NOV25 12.00 P 0.85 0.85 0.85 0.80 -0.39 61 8 27 +8
27NOV25 12.50 P 0.00 0.00 0.00 1.20 -0.39 68 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 1.56 -0.40 64 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 2.05 -0.47 75 0 0 0
27NOV25 14.00 P 2.55 2.55 2.55 2.47 -0.45 71 10 10 +10
27NOV25 14.50 P 0.00 0.00 0.00 2.91 -0.50 59 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.41 -0.50 66 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.90 -0.54 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 158 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 148 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 144 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 141 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 138 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 135 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 126 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 123 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 835 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 -0.01 52 0 401 0
30DEC25 8.00 P 0.03 0.03 0.03 0.02 -0.02 54 10 51 0
30DEC25 8.25 P 0.03 0.03 0.03 0.03 -0.02 54 10 27 +9
30DEC25 8.50 P 0.04 0.04 0.04 0.04 -0.02 53 7 84 0
30DEC25 8.75 P 0.05 0.05 0.05 0.06 -0.03 53 2 79 +2
30DEC25 9.00 P 0.00 0.00 0.00 0.08 -0.05 52 0 235 0
30DEC25 9.25 P 0.00 0.00 0.00 0.10 -0.07 51 0 46 0
30DEC25 9.50 P 0.16 0.16 0.13 0.14 -0.08 51 25 52 -15
30DEC25 9.75 P 0.00 0.00 0.00 0.19 -0.09 52 0 73 0
30DEC25 10.00 P 0.25 0.25 0.24 0.24 -0.11 52 51 91 +51
30DEC25 10.50 P 0.40 0.40 0.40 0.38 -0.15 52 2 39 0
30DEC25 11.00 P 0.59 0.60 0.59 0.57 -0.21 52 23 105 +15
30DEC25 11.50 P 0.82 0.82 0.80 0.80 -0.27 52 16 15 0
30DEC25 12.00 P 1.12 1.12 1.12 1.12 -0.30 54 15 15 +15
30DEC25 12.50 P 0.00 0.00 0.00 1.45 -0.27 55 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.73 -0.47 50 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.19 -0.45 55 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.65 -0.41 59 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.01 -0.49 52 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.51 -0.47 58 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.93 -0.53 51 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 20 0
29JAN26 7.25 P 0.03 0.03 0.03 0.01 -0.02 47 15 15 +15
29JAN26 7.50 P 0.00 0.00 0.00 0.02 -0.02 49 0 53 0
29JAN26 7.75 P 0.06 0.06 0.06 0.04 -0.02 51 21 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.05 -0.03 50 0 38 0
29JAN26 8.25 P 0.00 0.00 0.00 0.07 -0.04 50 0 423 0
29JAN26 8.50 P 0.00 0.00 0.00 0.10 -0.03 51 0 465 0
29JAN26 8.75 P 0.00 0.00 0.00 0.12 -0.05 50 0 81 0
29JAN26 9.00 P 0.00 0.00 0.00 0.15 -0.07 49 0 7 0
29JAN26 9.25 P 0.00 0.00 0.00 0.19 -0.08 49 0 30 0
29JAN26 9.50 P 0.27 0.27 0.27 0.24 -0.10 49 1 90 0
29JAN26 9.75 P 0.00 0.00 0.00 0.30 -0.11 49 0 520 0
29JAN26 10.00 P 0.00 0.00 0.00 0.37 -0.12 49 0 1,205 0
29JAN26 10.50 P 0.00 0.00 0.00 0.53 -0.16 49 0 710 0
29JAN26 11.00 P 0.00 0.00 0.00 0.72 -0.22 49 0 30 0
29JAN26 11.50 P 0.97 0.97 0.97 0.98 -0.24 50 2 23 +2
29JAN26 12.00 P 0.00 0.00 0.00 1.25 -0.31 49 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 1.58 -0.32 50 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.96 -0.33 52 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.36 -0.32 54 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.77 -0.34 55 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.10 -0.47 49 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.57 -0.46 52 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.07 -0.46 56 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 15 0
26FEB26 7.75 P 0.00 0.00 0.00 0.06 -0.02 48 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.08 -0.04 48 0 15 0
26FEB26 8.25 P 0.00 0.00 0.00 0.11 -0.04 48 0 15 0
26FEB26 8.50 P 0.00 0.00 0.00 0.14 -0.05 48 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.17 -0.07 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.22 -0.07 48 0 15 0
26FEB26 9.25 P 0.00 0.00 0.00 0.26 -0.09 47 0 61 0
26FEB26 9.50 P 0.00 0.00 0.00 0.32 -0.11 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.38 -0.12 47 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.45 -0.15 47 0 115 0
26FEB26 10.50 P 0.00 0.00 0.00 0.62 -0.18 47 0 115 0
26FEB26 11.00 P 0.00 0.00 0.00 0.83 -0.22 47 0 272 0
26FEB26 11.50 P 1.13 1.13 1.13 1.08 -0.25 47 15 265 +15
26FEB26 12.00 P 0.00 0.00 0.00 1.37 -0.30 48 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.69 -0.36 48 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.98 -0.41 46 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.39 -0.33 48 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.84 -0.42 51 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.16 -0.49 47 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.59 -0.44 47 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.08 -0.55 50 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 22 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.02 48 0 6 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 5 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 -0.02 48 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.08 -0.02 48 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.10 -0.03 48 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.13 -0.04 48 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.16 -0.05 47 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.20 -0.05 47 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.24 -0.07 47 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.29 -0.08 47 0 83 0
30MAR26 9.25 P 0.00 0.00 0.00 0.34 -0.10 47 0 15 0
30MAR26 9.50 P 0.00 0.00 0.00 0.41 -0.11 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.48 -0.13 47 0 16 0
30MAR26 10.00 P 0.00 0.00 0.00 0.56 -0.14 46 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.74 -0.19 46 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.97 -0.19 47 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.20 -0.25 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.49 -0.30 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.84 -0.29 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.18 -0.33 48 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.53 -0.38 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.94 -0.39 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.35 -0.38 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.76 -0.44 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.21 -0.44 52 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 -0.03 47 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 -0.04 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.18 -0.05 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.22 -0.06 46 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.26 -0.06 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.31 -0.07 46 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.37 -0.07 46 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.43 -0.09 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.49 -0.10 46 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.57 -0.11 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.65 -0.12 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.73 -0.13 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.81 -0.16 46 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 1.03 -0.19 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.26 -0.20 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.52 -0.24 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.81 -0.25 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.13 -0.30 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.48 -0.32 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.82 -0.36 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.20 -0.37 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.58 -0.39 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.98 -0.44 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.42 -0.41 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.02 46 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 12 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.03 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.04 46 0 0 0
29SEP26 7.00 P 0.24 0.24 0.24 0.22 -0.04 46 2 20 -2
29SEP26 7.25 P 0.00 0.00 0.00 0.27 -0.05 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.31 -0.06 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 -0.05 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 -0.06 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.48 -0.08 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.55 -0.08 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.62 -0.10 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.70 -0.10 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.78 -0.12 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.87 -0.13 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.97 -0.14 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.07 -0.16 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.29 -0.19 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.55 -0.22 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.84 -0.20 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.10 -0.25 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.41 -0.28 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.74 -0.31 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.10 -0.32 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.47 -0.33 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.84 -0.35 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.22 -0.37 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.63 -0.37 47 0 0 0
TOTAL PUT 427 17,837 +120
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$ 5.86
27NOV25 3.90 C 0.00 0.00 0.00 1.97 +0.09 91 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.87 +0.09 86 0 2 0
27NOV25 4.10 C 0.00 0.00 0.00 1.77 +0.09 80 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.67 +0.09 75 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.57 +0.09 70 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.47 +0.09 65 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.37 +0.09 60 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.27 +0.09 55 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.17 +0.09 51 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.07 +0.09 46 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.97 +0.10 42 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.88 +0.11 49 0 92 0
27NOV25 5.25 C 0.00 0.00 0.00 0.62 +0.06 27 0 61 0
27NOV25 5.50 C 0.39 0.43 0.39 0.42 +0.07 39 25 11,006 -1
27NOV25 5.75 C 0.22 0.29 0.22 0.26 +0.05 41 455 595 -148
27NOV25 6.00 C 0.20 0.20 0.15 0.14 +0.03 41 506 896 +478
27NOV25 6.25 C 0.08 0.11 0.08 0.08 +0.02 44 95 392 +34
27NOV25 6.50 C 0.04 0.05 0.04 0.04 +0.01 46 52 752 +52
27NOV25 6.75 C 0.00 0.00 0.00 0.02 +0.01 47 0 647 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 258 0
27NOV25 7.25 C 0.02 0.02 0.02 0.01 0.00 57 2 487 -2
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 285 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 570 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 463 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 82 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 89 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 3.57 +0.10 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.47 +0.09 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.37 +0.09 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.27 +0.09 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.17 +0.09 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.07 +0.09 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.97 +0.09 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.87 +0.09 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.67 +0.08 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.58 +0.09 70 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.47 +0.08 0 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 2.37 +0.08 0 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.28 +0.09 58 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 2.17 +0.10 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.07 +0.10 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.98 +0.10 46 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.88 +0.10 42 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.77 +0.09 0 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.68 +0.10 33 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.59 +0.11 46 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.49 +0.11 43 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 1.37 +0.09 0 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 1.27 +0.08 0 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 1.22 +0.12 46 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 1.09 +0.08 30 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 1.02 +0.09 39 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.94 +0.10 41 0 42 0
30DEC25 5.25 C 0.00 0.00 0.00 0.73 +0.08 39 0 12 0
30DEC25 5.50 C 0.00 0.00 0.00 0.57 +0.08 41 0 3,030 0
30DEC25 5.75 C 0.41 0.41 0.41 0.42 +0.06 41 3 527 +3
30DEC25 6.00 C 0.31 0.36 0.30 0.31 +0.05 42 15 241 +3
30DEC25 6.25 C 0.23 0.25 0.23 0.22 +0.04 42 580 584 +299
30DEC25 6.50 C 0.17 0.18 0.17 0.15 +0.02 42 227 653 +224
30DEC25 6.75 C 0.12 0.12 0.11 0.11 +0.03 44 604 1,163 +604
30DEC25 7.00 C 0.09 0.09 0.09 0.07 +0.02 43 49 133 +49
30DEC25 7.25 C 0.07 0.07 0.07 0.05 +0.01 44 31 150 +31
30DEC25 7.50 C 0.06 0.06 0.05 0.03 +0.01 44 103 380 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 +0.01 44 0 15 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 167 0
29JAN26 4.30 C 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.41 +0.08 35 0 37 0
29JAN26 4.60 C 0.00 0.00 0.00 1.34 +0.09 41 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.23 +0.07 36 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.15 +0.07 37 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.07 +0.07 38 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.00 +0.07 40 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.83 +0.07 42 0 30 0
29JAN26 5.50 C 0.73 0.73 0.67 0.67 +0.05 42 5 69 +5
29JAN26 5.75 C 0.00 0.00 0.00 0.54 +0.05 43 0 357 0
29JAN26 6.00 C 0.46 0.46 0.46 0.43 +0.05 43 21 840 0
29JAN26 6.25 C 0.00 0.00 0.00 0.34 +0.03 44 0 634 0
29JAN26 6.50 C 0.00 0.00 0.00 0.27 +0.03 45 0 315 0
29JAN26 6.75 C 0.00 0.00 0.00 0.21 +0.03 45 0 16 0
29JAN26 7.00 C 0.00 0.00 0.00 0.16 +0.02 45 10 12 +10
29JAN26 7.25 C 0.00 0.00 0.00 0.12 +0.02 45 0 7 0
29JAN26 7.50 C 0.00 0.00 0.00 0.09 +0.01 45 10 16 +10
29JAN26 7.75 C 0.12 0.12 0.12 0.07 +0.01 46 30 30 +30
29JAN26 8.00 C 0.10 0.10 0.10 0.05 +0.01 46 23 31 +17
29JAN26 8.25 C 0.07 0.07 0.07 0.04 +0.01 46 27 44 -27
29JAN26 8.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 46 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
26FEB26 4.30 C 0.00 0.00 0.00 1.62 +0.07 34 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.54 +0.08 38 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.45 +0.07 38 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.36 +0.06 37 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.28 +0.07 38 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.21 +0.07 40 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.14 +0.07 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.07 +0.07 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.90 +0.05 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.76 +0.05 43 0 60 0
26FEB26 5.75 C 0.00 0.00 0.00 0.63 +0.05 43 200 213 +200
26FEB26 6.00 C 0.00 0.00 0.00 0.52 +0.04 44 200 200 +200
26FEB26 6.25 C 0.00 0.00 0.00 0.44 +0.04 45 0 643 0
26FEB26 6.50 C 0.00 0.00 0.00 0.36 +0.03 45 0 347 0
26FEB26 6.75 C 0.00 0.00 0.00 0.29 +0.02 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 12 0
30MAR26 3.00 C 0.00 0.00 0.00 2.88 +0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.80 +0.09 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.69 +0.08 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.60 +0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.50 +0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.40 +0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.32 +0.10 42 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.21 +0.07 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.12 +0.07 36 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.04 +0.08 42 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.94 +0.07 39 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.86 +0.08 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.76 +0.07 40 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.68 +0.07 41 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.60 +0.07 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.52 +0.07 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.44 +0.08 42 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.36 +0.07 42 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.29 +0.07 43 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 1.22 +0.07 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.16 +0.07 44 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 1.00 +0.06 44 0 45 0
30MAR26 5.50 C 0.00 0.00 0.00 0.86 +0.05 44 0 137 0
30MAR26 5.75 C 0.00 0.00 0.00 0.74 +0.05 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.63 +0.04 45 0 53 0
30MAR26 6.25 C 0.00 0.00 0.00 0.54 +0.04 46 0 122 0
30MAR26 6.50 C 0.00 0.00 0.00 0.47 +0.04 47 0 55 0
30MAR26 6.75 C 0.00 0.00 0.00 0.40 +0.03 47 0 6 0
30MAR26 7.00 C 0.00 0.00 0.00 0.34 +0.03 48 0 598 0
30MAR26 7.25 C 0.00 0.00 0.00 0.28 +0.02 47 0 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.23 +0.02 47 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.19 +0.02 47 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.16 +0.02 47 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 200 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 0.00 47 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 0.00 47 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.62 +0.10 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.54 +0.10 32 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.44 +0.09 28 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.35 +0.09 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.26 +0.09 34 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.17 +0.08 34 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.09 +0.07 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.01 +0.07 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.93 +0.07 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.86 +0.07 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.78 +0.06 40 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.71 +0.06 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.64 +0.06 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.57 +0.05 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.51 +0.06 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.45 +0.06 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.38 +0.05 43 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.32 +0.05 43 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 1.18 +0.04 44 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 1.05 +0.04 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.94 +0.04 45 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.83 +0.03 45 0 33 0
29JUN26 6.25 C 0.00 0.00 0.00 0.75 +0.04 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.68 +0.05 47 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.58 +0.02 46 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.54 +0.03 47 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 +0.02 47 0 27 0
29JUN26 7.50 C 0.00 0.00 0.00 0.41 +0.01 47 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.36 +0.01 47 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.32 +0.01 47 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 0.00 46 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 +0.01 47 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.91 +0.07 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.85 +0.08 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.78 +0.07 43 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.72 +0.07 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.66 +0.07 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.60 +0.07 44 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.55 +0.07 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.49 +0.07 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.36 +0.06 45 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 1.24 +0.06 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.13 +0.06 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.02 +0.05 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 +0.04 46 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 +0.03 46 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 +0.05 47 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.72 +0.03 47 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.66 +0.03 48 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.60 +0.03 48 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.55 +0.04 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.49 +0.03 48 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.45 +0.03 48 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 +0.03 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.37 +0.03 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 +0.02 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 +0.02 48 0 7 0
TOTAL CALL 3,273 34,635 +2,071
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 104 0 44 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 98 0 22 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 111 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 5,155 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 399 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 250 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 543 0
27NOV25 5.25 P 0.00 0.00 0.00 0.03 -0.01 46 0 373 0
27NOV25 5.50 P 0.06 0.07 0.06 0.06 -0.03 41 412 862 -117
27NOV25 5.75 P 0.12 0.16 0.12 0.15 -0.04 43 14 971 -3
27NOV25 6.00 P 0.24 0.30 0.24 0.29 -0.05 45 21 847 -11
27NOV25 6.25 P 0.00 0.00 0.00 0.44 -0.10 38 0 691 0
27NOV25 6.50 P 0.65 0.65 0.62 0.64 -0.13 0 4 204 0
27NOV25 6.75 P 0.00 0.00 0.00 0.92 -0.09 55 0 148 0
27NOV25 7.00 P 0.00 0.00 0.00 1.17 -0.09 65 0 274 0
27NOV25 7.25 P 0.00 0.00 0.00 1.43 -0.08 79 0 75 0
27NOV25 7.50 P 0.00 0.00 0.00 1.64 -0.12 0 0 4 0
27NOV25 7.75 P 0.00 0.00 0.00 1.95 -0.05 106 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.20 -0.05 115 0 12 0
27NOV25 8.25 P 0.00 0.00 0.00 2.39 -0.11 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.71 -0.05 135 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.89 -0.11 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 3.21 -0.04 150 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 3.46 -0.04 156 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 3.67 -0.08 139 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 122 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 112 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 107 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 94 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 470 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 7 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 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.02 -0.01 43 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.03 -0.01 44 0 41 0
30DEC25 4.80 P 0.00 0.00 0.00 0.04 -0.01 43 0 67 0
30DEC25 4.90 P 0.00 0.00 0.00 0.06 0.00 45 0 41 0
30DEC25 5.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 354 0
30DEC25 5.25 P 0.12 0.12 0.11 0.11 -0.02 41 16 424 -8
30DEC25 5.50 P 0.15 0.18 0.15 0.19 -0.03 42 16 205 +10
30DEC25 5.75 P 0.00 0.00 0.00 0.30 -0.04 43 0 656 0
30DEC25 6.00 P 0.44 0.44 0.44 0.45 -0.03 45 2 488 +2
30DEC25 6.25 P 0.00 0.00 0.00 0.61 -0.05 45 0 546 0
30DEC25 6.50 P 0.00 0.00 0.00 0.79 -0.06 46 0 101 0
30DEC25 6.75 P 0.00 0.00 0.00 0.97 -0.10 43 0 45 0
30DEC25 7.00 P 0.00 0.00 0.00 1.22 -0.08 49 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.46 -0.08 54 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 1.67 -0.11 50 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 1.95 -0.07 62 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.20 -0.07 67 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.46 -0.06 74 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.71 -0.05 79 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.90 -0.11 63 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.21 -0.05 87 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.46 -0.05 91 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.70 -0.06 92 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.89 -0.12 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.20 -0.05 99 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 -0.01 45 0 10 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.06 -0.01 44 0 56 0
29JAN26 4.70 P 0.00 0.00 0.00 0.08 -0.01 45 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.10 -0.01 46 0 51 0
29JAN26 4.90 P 0.00 0.00 0.00 0.12 -0.01 46 0 30 0
29JAN26 5.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 0.21 -0.02 45 0 160 0
29JAN26 5.50 P 0.00 0.00 0.00 0.30 -0.04 45 0 15 0
29JAN26 5.75 P 0.00 0.00 0.00 0.42 -0.04 45 0 664 0
29JAN26 6.00 P 0.00 0.00 0.00 0.56 -0.04 46 0 485 0
29JAN26 6.25 P 0.00 0.00 0.00 0.71 -0.06 46 0 310 0
29JAN26 6.50 P 0.00 0.00 0.00 0.88 -0.07 46 0 305 0
29JAN26 6.75 P 0.00 0.00 0.00 1.08 -0.07 47 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.29 -0.07 49 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.51 -0.08 50 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 1.74 -0.08 53 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.97 -0.09 54 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.22 -0.09 58 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.47 -0.07 62 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.72 -0.06 66 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.91 -0.11 56 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.21 -0.05 71 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.12 -0.02 45 0 30 0
26FEB26 4.80 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
26FEB26 4.90 P 0.17 0.17 0.17 0.17 -0.02 45 30 30 +30
26FEB26 5.00 P 0.00 0.00 0.00 0.20 -0.02 46 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.28 -0.03 46 0 3 0
26FEB26 5.50 P 0.00 0.00 0.00 0.38 -0.04 46 0 228 0
26FEB26 5.75 P 0.48 0.48 0.48 0.50 -0.04 46 205 200 +200
26FEB26 6.00 P 0.00 0.00 0.00 0.63 -0.06 46 200 200 +200
26FEB26 6.25 P 0.00 0.00 0.00 0.79 -0.06 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.96 -0.07 47 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.15 -0.07 48 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.35 -0.07 48 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.56 -0.08 50 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.78 -0.08 51 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.01 -0.08 52 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.23 -0.10 52 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 156 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 -0.01 40 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 -0.01 43 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 -0.01 45 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 -0.02 45 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 50 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 -0.01 47 0 11 0
30MAR26 4.20 P 0.00 0.00 0.00 0.09 -0.01 48 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 -0.01 47 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 -0.01 47 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.14 -0.01 47 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 -0.02 47 0 15 0
30MAR26 4.70 P 0.00 0.00 0.00 0.18 -0.02 47 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.20 -0.03 46 0 70 0
30MAR26 4.90 P 0.00 0.00 0.00 0.24 -0.02 47 0 35 0
30MAR26 5.00 P 0.00 0.00 0.00 0.26 -0.04 46 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.36 -0.04 47 0 60 0
30MAR26 5.50 P 0.00 0.00 0.00 0.47 -0.04 47 0 449 0
30MAR26 5.75 P 0.00 0.00 0.00 0.60 -0.04 48 0 17 0
30MAR26 6.00 P 0.70 0.70 0.70 0.74 -0.04 48 4 72 +4
30MAR26 6.25 P 0.00 0.00 0.00 0.89 -0.05 48 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.06 -0.06 49 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.24 -0.06 49 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.43 -0.07 50 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.64 -0.06 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.85 -0.07 52 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.07 -0.07 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.29 -0.08 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.53 -0.08 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.76 -0.09 57 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.00 -0.08 58 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.25 -0.08 61 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.49 -0.08 63 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.72 -0.09 62 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 -0.01 47 0 27 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 -0.01 48 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 -0.01 47 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 -0.01 47 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.02 47 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 -0.01 47 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.19 -0.01 47 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 -0.01 47 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 -0.03 46 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 -0.03 46 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.33 -0.03 46 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.37 -0.03 47 0 0 0
29JUN26 5.00 P 0.39 0.39 0.39 0.40 -0.04 46 5 21 +5
29JUN26 5.25 P 0.00 0.00 0.00 0.51 -0.04 47 0 50 0
29JUN26 5.50 P 0.00 0.00 0.00 0.63 -0.04 47 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.76 -0.04 47 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 0.91 -0.06 48 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 1.06 -0.06 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.22 -0.07 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.40 -0.07 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.58 -0.08 49 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.77 -0.08 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.97 -0.08 50 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.18 -0.08 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.39 -0.09 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.61 -0.09 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.84 -0.09 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.07 -0.09 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.30 -0.09 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.54 -0.09 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.78 -0.09 57 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 -0.03 47 0 40 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 -0.02 48 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 -0.01 48 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 -0.02 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 -0.02 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.50 -0.03 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.55 -0.02 48 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.66 -0.02 48 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.79 -0.03 49 0 100 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 -0.03 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.06 -0.04 48 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.22 -0.03 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.38 -0.04 49 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.55 -0.05 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.73 -0.05 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.92 -0.05 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.11 -0.05 50 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.31 -0.06 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.52 -0.06 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.72 -0.07 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.94 -0.07 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.16 -0.07 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.39 -0.07 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.61 -0.08 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.85 -0.08 55 0 2 0
TOTAL PUT 929 27,923 +312
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$ 52.84
27NOV25 36.00 C 0.00 0.00 0.00 16.89 +0.13 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 15.89 +0.13 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 14.90 +0.15 59 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 13.90 -0.12 52 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 12.90 +0.15 46 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 11.90 +0.15 36 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 10.90 +0.11 0 0 1 0
27NOV25 43.00 C 0.00 0.00 0.00 9.90 +0.14 0 0 8 0
27NOV25 44.00 C 0.00 0.00 0.00 8.90 +0.14 0 0 6 0
27NOV25 45.00 C 0.00 0.00 0.00 7.91 +0.14 30 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 6.91 +0.14 25 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 5.91 +0.11 20 0 30 0
27NOV25 48.00 C 0.00 0.00 0.00 4.92 +0.11 21 0 50 0
27NOV25 49.00 C 0.00 0.00 0.00 3.95 +0.11 21 0 21 0
27NOV25 50.00 C 0.00 0.00 0.00 3.02 +0.09 21 0 0 0
27NOV25 52.50 C 1.06 1.06 1.02 1.11 +0.02 20 2 453 +1
27NOV25 55.00 C 0.35 0.35 0.23 0.25 0.00 21 9 677 0
27NOV25 57.50 C 0.10 0.10 0.08 0.03 0.00 22 52 434 +42
27NOV25 60.00 C 0.04 0.04 0.03 0.01 0.00 26 22 137 -22
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 40 0 90 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 39 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 220 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 250 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 215 0
30DEC25 29.00 C 0.00 0.00 0.00 23.98 +0.24 58 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.98 +0.24 44 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.98 +0.07 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.99 +0.27 42 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.99 +0.11 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.00 0.00 39 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.00 +0.25 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.01 +0.25 35 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 16.01 +0.25 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.02 +0.27 32 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.02 0.00 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 12.92 +0.17 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 12.03 +0.25 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 11.05 +0.26 27 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 10.11 +0.30 31 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 9.16 +0.34 31 0 102 0
30DEC25 45.00 C 0.00 0.00 0.00 8.03 +0.23 0 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 7.09 +0.20 20 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.95 +0.10 0 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 5.06 +0.10 0 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 4.21 -0.04 16 0 58 0
30DEC25 50.00 C 3.10 3.10 3.10 3.42 +0.07 18 15 116 +15
30DEC25 52.50 C 0.00 0.00 0.00 1.82 +0.05 19 0 70 0
30DEC25 55.00 C 0.75 0.75 0.74 0.81 -0.02 20 55 303 +55
30DEC25 57.50 C 0.37 0.39 0.37 0.31 +0.01 20 4 164 0
30DEC25 60.00 C 0.00 0.00 0.00 0.09 0.00 20 0 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 0.01 0.01 0.01 0.01 0.00 32 200 275 +200
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 12.15 +0.37 15 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.05 +0.26 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.11 +0.30 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.21 +0.38 20 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.07 +0.17 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 7.40 +0.40 23 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.22 +0.10 13 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.38 +0.09 17 0 4 0
29JAN26 49.00 C 0.00 0.00 0.00 4.59 +0.08 18 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 3.85 +0.07 19 0 4 0
29JAN26 52.50 C 0.00 0.00 0.00 2.40 +0.05 20 0 0 0
29JAN26 55.00 C 1.34 1.34 1.19 1.26 -0.03 20 46 431 +46
29JAN26 57.50 C 0.66 0.66 0.66 0.65 +0.01 21 5 117 +5
29JAN26 60.00 C 0.00 0.00 0.00 0.28 0.00 20 0 6 0
29JAN26 62.50 C 0.00 0.00 0.00 0.11 0.00 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 21 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 11.31 +0.45 21 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.35 +0.42 21 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.23 +0.22 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.35 +0.23 16 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.40 +0.08 16 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.52 +0.10 17 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.73 +0.10 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.99 +0.11 19 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.43 +0.11 21 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.91 +0.09 21 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.73 +0.07 21 0 50 0
26FEB26 57.50 C 0.00 0.00 0.00 1.00 0.00 21 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.56 +0.03 21 0 5 0
26FEB26 62.50 C 0.36 0.36 0.36 0.28 +0.02 21 5 5 +5
26FEB26 65.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.03 0.00 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 24.23 +0.12 33 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.24 +0.50 23 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.25 +0.11 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.27 +0.54 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.28 +0.40 19 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.29 +0.29 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.31 +0.12 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.32 +0.54 16 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.01 +0.23 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.35 +0.57 19 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.14 +0.12 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.00 +0.11 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 12.15 +0.20 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.31 +0.28 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.53 +0.41 21 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.32 +0.09 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 8.45 +0.09 11 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.61 +0.09 16 0 6 0
30MAR26 47.00 C 0.00 0.00 0.00 6.80 +0.08 18 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.03 -0.12 19 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.31 -0.10 19 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.64 -0.09 20 0 187 0
30MAR26 52.50 C 3.14 3.14 2.99 3.18 +0.03 20 40 41 +39
30MAR26 55.00 C 0.00 0.00 0.00 2.14 +0.02 21 0 154 0
30MAR26 57.50 C 1.38 1.38 1.38 1.36 0.00 21 2 14 0
30MAR26 60.00 C 0.95 0.95 0.95 0.80 0.00 21 9 263 +9
30MAR26 62.50 C 0.00 0.00 0.00 0.45 0.00 21 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.13 0.00 21 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.60 +0.60 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.31 +0.12 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.32 +0.29 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.20 +0.10 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.35 +0.17 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.37 +0.10 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.46 +0.09 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 12.58 +0.09 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.71 +0.08 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.86 +0.08 15 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.04 +0.07 18 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.24 +0.06 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.48 +0.06 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.74 +0.04 20 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.05 +0.04 20 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 6.39 +0.03 21 0 10 0
29JUN26 50.00 C 5.28 5.28 5.28 5.77 +0.02 21 1 1,207 -1
29JUN26 52.50 C 0.00 0.00 0.00 4.39 0.00 21 0 1,805 0
29JUN26 55.00 C 0.00 0.00 0.00 3.26 -0.11 22 0 14 0
29JUN26 57.50 C 0.00 0.00 0.00 2.37 -0.01 22 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 1.68 -0.02 22 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 1.23 -0.03 22 0 0 0
29JUN26 65.00 C 0.85 0.85 0.85 0.84 -0.03 22 5 5 +5
29JUN26 67.50 C 0.00 0.00 0.00 0.56 -0.03 22 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.73 +0.10 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.89 +0.10 16 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.07 +0.10 18 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.28 +0.10 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.51 +0.09 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.77 +0.08 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.06 -0.19 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.65 +0.09 24 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.97 +0.07 24 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.35 +0.07 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.74 +0.07 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.40 +0.06 24 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 4.27 +0.05 24 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 3.23 +0.04 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.49 +0.03 23 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.90 +0.03 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.44 +0.02 23 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 1.11 -0.02 24 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.85 +0.01 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.62 0.00 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
TOTAL CALL 472 9,251 +399
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 400 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 46 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 43 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 29 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 187 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 157 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 105 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 69 0
27NOV25 48.00 P 0.04 0.04 0.04 0.01 -0.01 21 50 139 +31
27NOV25 49.00 P 0.09 0.09 0.09 0.04 -0.01 22 10 228 -10
27NOV25 50.00 P 0.16 0.16 0.16 0.11 -0.02 21 1 268 -1
27NOV25 52.50 P 0.93 0.93 0.89 0.75 -0.08 22 2 445 0
27NOV25 55.00 P 2.53 2.53 2.53 2.41 -0.12 23 1 172 -1
27NOV25 57.50 P 0.00 0.00 0.00 4.80 -0.05 33 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 7.33 +0.05 46 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 9.70 -0.08 46 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 12.33 +0.05 67 0 5 0
27NOV25 67.50 P 0.00 0.00 0.00 14.83 +0.05 76 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 17.33 +0.05 85 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 19.83 +0.05 93 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 22.33 +0.05 101 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 21 0 261 0
30DEC25 46.00 P 0.13 0.13 0.13 0.04 -0.01 20 20 47 -20
30DEC25 47.00 P 0.18 0.18 0.18 0.08 -0.02 20 15 133 -15
30DEC25 48.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 133 0
30DEC25 49.00 P 0.00 0.00 0.00 0.28 -0.03 20 0 80 0
30DEC25 50.00 P 0.59 0.59 0.53 0.48 -0.04 20 7 275 0
30DEC25 52.50 P 0.00 0.00 0.00 1.35 -0.07 21 0 207 0
30DEC25 55.00 P 0.00 0.00 0.00 2.86 -0.10 21 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 4.93 -0.12 23 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 7.33 -0.04 28 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 9.83 +0.05 35 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.52 +0.23 46 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.83 +0.05 46 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.33 +0.03 51 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.83 +0.03 56 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.33 +0.05 61 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 60 0
29JAN26 47.00 P 0.00 0.00 0.00 0.22 -0.02 20 0 108 0
29JAN26 48.00 P 0.00 0.00 0.00 0.35 -0.03 20 0 95 0
29JAN26 49.00 P 0.63 0.71 0.62 0.54 -0.04 20 27 69 +27
29JAN26 50.00 P 0.88 0.88 0.88 0.79 -0.05 21 5 30 0
29JAN26 52.50 P 0.00 0.00 0.00 1.74 -0.07 21 0 120 0
29JAN26 55.00 P 3.57 3.57 3.46 3.20 -0.10 21 45 106 +45
29JAN26 57.50 P 5.57 5.57 5.57 5.13 -0.11 22 15 60 +15
29JAN26 60.00 P 0.00 0.00 0.00 7.40 -0.14 25 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.95 -0.12 31 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.52 -0.13 38 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.95 +0.07 41 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.40 +0.09 44 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.20 +0.40 55 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.33 +0.05 50 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.29 0.00 21 0 0 0
26FEB26 47.00 P 0.50 0.50 0.46 0.42 0.00 21 10 15 0
26FEB26 48.00 P 0.00 0.00 0.00 0.60 -0.01 21 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.83 -0.01 21 0 85 0
26FEB26 50.00 P 0.00 0.00 0.00 1.13 -0.01 22 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 2.07 -0.03 21 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.57 -0.04 22 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.40 -0.07 23 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.56 -0.09 25 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.95 -0.12 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.52 -0.13 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.00 +0.04 38 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.47 +0.12 41 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.20 +0.34 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.38 +0.06 46 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 0.00 21 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 54 0
30MAR26 44.00 P 0.00 0.00 0.00 0.19 -0.02 21 0 40 0
30MAR26 45.00 P 0.40 0.40 0.40 0.28 -0.03 21 5 30 +5
30MAR26 46.00 P 0.52 0.52 0.52 0.41 -0.03 21 5 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.57 -0.04 21 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.78 -0.05 21 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 1.03 -0.06 21 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 1.34 -0.06 21 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.30 -0.08 21 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 3.68 -0.10 21 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 5.56 -0.12 22 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.65 -0.12 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.99 -0.13 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.52 -0.13 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.00 +0.01 34 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.48 +0.06 37 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.20 +0.25 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.42 +0.09 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.23 -0.03 22 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.42 -0.04 22 0 32 0
29JUN26 44.00 P 0.65 0.65 0.65 0.56 -0.05 22 5 35 +5
29JUN26 45.00 P 0.00 0.00 0.00 0.74 -0.05 22 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.93 -0.07 22 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.17 -0.07 22 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 1.45 -0.07 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.76 -0.09 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.13 -0.08 23 0 37 0
29JUN26 52.50 P 0.00 0.00 0.00 3.13 -0.11 22 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.61 +0.01 23 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 6.27 -0.14 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.18 -0.14 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.30 -0.14 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.52 -0.13 26 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.10 +0.11 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.67 +0.08 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.20 +0.15 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.49 +0.07 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.46 -0.01 24 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.59 -0.01 24 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.72 -0.02 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.89 -0.02 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.12 +0.01 24 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 1.36 -0.02 24 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.58 0.00 24 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.89 0.00 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.19 +0.01 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.54 -0.07 23 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.01 +0.01 24 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 4.07 -0.06 24 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.41 -0.07 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.16 -0.08 25 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.94 -0.09 25 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.90 -0.09 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.03 -0.10 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.30 -0.11 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.71 -0.12 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.21 +0.06 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.59 +0.12 33 0 0 0
TOTAL PUT 223 5,999 +81
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$ 82.90
27NOV25 57.50 C 0.00 0.00 0.00 25.58 0.00 89 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 23.68 +1.09 118 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 20.49 +0.19 0 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 18.53 +0.92 89 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 15.60 +0.30 54 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 13.02 +0.53 35 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 10.66 +0.47 41 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 8.33 +0.83 39 0 275 0
27NOV25 77.50 C 0.00 0.00 0.00 5.90 +0.48 32 0 258 0
27NOV25 80.00 C 3.95 3.95 3.95 3.80 +0.31 29 21 629 0
27NOV25 82.50 C 2.64 2.68 2.28 2.28 +0.27 30 13 951 +6
27NOV25 85.00 C 1.10 1.50 1.10 1.16 +0.14 29 140 1,496 -48
27NOV25 87.50 C 0.59 0.82 0.59 0.53 +0.07 29 362 1,070 +197
27NOV25 90.00 C 0.39 0.39 0.29 0.21 +0.03 29 111 2,716 +31
27NOV25 92.50 C 0.22 0.22 0.22 0.07 +0.01 29 50 935 +50
27NOV25 95.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 1,453 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,177 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 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 51 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 58 0 239 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 61 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 68 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 85 0
30DEC25 52.50 C 0.00 0.00 0.00 30.90 0.00 71 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 28.87 +1.36 81 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 26.44 +0.86 75 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 23.68 +0.88 61 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 20.70 +0.40 29 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 18.53 +0.71 44 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 15.60 +0.19 0 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 13.77 +1.17 38 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 11.39 +0.67 34 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 9.16 +0.89 32 0 26 0
30DEC25 77.50 C 0.00 0.00 0.00 6.72 +0.09 25 0 255 0
30DEC25 80.00 C 5.32 5.38 5.17 5.24 +0.29 28 33 542 +32
30DEC25 82.50 C 0.00 0.00 0.00 3.77 +0.18 28 0 348 0
30DEC25 85.00 C 0.00 0.00 0.00 2.71 +0.18 28 0 264 0
30DEC25 87.50 C 1.98 1.98 1.88 1.83 +0.13 28 16 691 +3
30DEC25 90.00 C 1.51 1.51 1.37 1.18 +0.08 28 84 2,347 -3
30DEC25 92.50 C 1.00 1.00 1.00 0.74 +0.05 28 297 3,659 +297
30DEC25 95.00 C 0.00 0.00 0.00 0.44 +0.02 28 0 4,086 0
30DEC25 97.50 C 0.41 0.41 0.41 0.26 +0.02 28 1 189 0
30DEC25 100.00 C 0.37 0.37 0.37 0.14 0.00 28 1 7,321 -1
30DEC25 102.50 C 0.00 0.00 0.00 0.08 0.00 28 0 290 0
30DEC25 105.00 C 0.00 0.00 0.00 0.04 0.00 28 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.03 0.00 29 0 605 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 26.44 +0.86 56 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.08 +1.28 53 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.70 +0.26 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.62 +0.50 32 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 16.65 +0.62 38 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 13.99 +0.83 30 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 11.91 +1.02 31 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.05 +0.65 32 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 8.06 +0.45 30 0 420 0
29JAN26 80.00 C 6.60 6.60 6.60 6.37 +0.30 29 29 525 0
29JAN26 82.50 C 0.00 0.00 0.00 5.00 +0.24 29 0 774 0
29JAN26 85.00 C 4.01 4.01 4.01 3.89 +0.20 29 30 121 +7
29JAN26 87.50 C 3.01 3.01 3.01 2.97 +0.20 29 8 463 +8
29JAN26 90.00 C 2.50 2.50 2.50 2.19 +0.15 29 30 337 +30
29JAN26 92.50 C 0.00 0.00 0.00 1.59 +0.12 29 0 274 0
29JAN26 95.00 C 0.00 0.00 0.00 1.13 +0.08 29 0 166 0
29JAN26 97.50 C 0.00 0.00 0.00 0.79 +0.06 29 0 210 0
29JAN26 100.00 C 0.00 0.00 0.00 0.54 +0.04 29 0 70 0
29JAN26 102.50 C 0.00 0.00 0.00 0.37 +0.03 29 0 18 0
29JAN26 105.00 C 0.00 0.00 0.00 0.24 +0.01 29 0 38 0
29JAN26 107.50 C 0.00 0.00 0.00 0.16 +0.01 29 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 26.80 +1.12 52 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.13 +0.85 44 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.83 +0.65 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.69 +0.03 25 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.07 +0.99 36 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.99 -0.27 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.74 +0.60 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.80 +1.11 32 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.50 +0.10 27 0 71 0
26FEB26 80.00 C 0.00 0.00 0.00 7.21 +0.31 29 0 271 0
26FEB26 82.50 C 0.00 0.00 0.00 5.88 +0.27 29 0 271 0
26FEB26 85.00 C 0.00 0.00 0.00 4.75 +0.22 29 0 41 0
26FEB26 87.50 C 0.00 0.00 0.00 3.83 +0.24 30 0 60 0
26FEB26 90.00 C 0.00 0.00 0.00 3.02 +0.23 30 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 2.33 +0.19 30 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 1.78 +0.15 30 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 1.34 +0.12 29 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 1.00 +0.09 29 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.74 +0.07 29 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.54 +0.06 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.70 +0.80 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.56 +1.82 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.82 +0.77 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.55 +1.27 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.25 +0.85 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.94 +1.28 38 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 17.72 +0.99 36 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.62 +1.10 34 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 13.65 +1.02 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.42 +0.80 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.78 +0.14 30 0 100 0
30MAR26 80.00 C 0.00 0.00 0.00 8.54 +0.78 32 0 375 0
30MAR26 82.50 C 0.00 0.00 0.00 7.12 +0.36 31 0 435 0
30MAR26 85.00 C 0.00 0.00 0.00 6.03 +0.33 31 0 614 0
30MAR26 87.50 C 0.00 0.00 0.00 5.06 +0.36 32 0 1,342 0
30MAR26 90.00 C 0.00 0.00 0.00 4.17 +0.32 31 0 2,666 0
30MAR26 92.50 C 0.00 0.00 0.00 3.40 +0.27 31 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 2.76 +0.24 31 0 225 0
30MAR26 97.50 C 0.00 0.00 0.00 2.22 +0.20 31 0 347 0
30MAR26 100.00 C 0.00 0.00 0.00 1.78 +0.18 31 0 259 0
30MAR26 102.50 C 0.00 0.00 0.00 1.42 +0.16 31 0 47 0
30MAR26 105.00 C 0.00 0.00 0.00 1.12 +0.13 31 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.88 +0.13 31 0 401 0
30MAR26 110.00 C 0.00 0.00 0.00 0.67 +0.09 31 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.52 +0.07 31 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.40 +0.05 31 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.31 +0.05 31 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.24 +0.03 31 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 26.99 +0.48 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.70 +0.69 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.66 +0.67 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.00 +1.05 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.99 +1.06 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.90 +1.06 34 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 15.31 +1.09 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.46 +1.01 34 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 11.48 +0.47 31 0 70 0
29JUN26 80.00 C 0.00 0.00 0.00 10.12 +0.33 31 0 157 0
29JUN26 82.50 C 0.00 0.00 0.00 8.91 +0.31 32 0 194 0
29JUN26 85.00 C 8.10 8.10 8.10 7.83 +0.29 32 12 311 +12
29JUN26 87.50 C 0.00 0.00 0.00 6.91 +0.24 32 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 6.19 +0.37 33 0 1,474 0
29JUN26 92.50 C 0.00 0.00 0.00 5.33 +0.27 33 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 4.70 +0.37 33 0 117 0
29JUN26 97.50 C 0.00 0.00 0.00 4.15 +0.41 33 0 40 0
29JUN26 100.00 C 3.63 3.63 3.63 3.57 +0.39 33 5 2,432 0
29JUN26 102.50 C 0.00 0.00 0.00 3.08 +0.34 33 0 150 0
29JUN26 105.00 C 3.10 3.10 3.10 2.64 +0.33 33 100 161 +77
29JUN26 107.50 C 0.00 0.00 0.00 2.26 +0.28 33 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.94 +0.33 33 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.64 +0.26 33 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.37 +0.21 33 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 1.15 +0.17 33 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.99 +0.16 33 0 235 0
29JUN26 122.50 C 0.00 0.00 0.00 0.84 +0.15 33 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.70 +0.11 33 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.60 +0.11 33 0 115 0
29SEP26 57.50 C 0.00 0.00 0.00 27.38 +0.61 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.07 +0.27 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.09 +0.15 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.04 +0.35 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.99 +0.70 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.30 +0.28 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.76 +0.37 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.37 +0.44 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.98 +0.41 31 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 11.76 +0.45 32 0 40 0
29SEP26 82.50 C 10.65 10.75 10.65 10.60 +0.19 32 144 139 -5
29SEP26 85.00 C 0.00 0.00 0.00 9.59 +0.42 32 0 40 0
29SEP26 87.50 C 0.00 0.00 0.00 8.58 +0.31 32 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 7.77 +0.49 32 0 20 0
29SEP26 92.50 C 0.00 0.00 0.00 7.00 +0.17 32 0 551 0
29SEP26 95.00 C 0.00 0.00 0.00 6.35 +0.37 33 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 5.70 +0.33 33 0 1 0
29SEP26 100.00 C 5.00 5.00 5.00 4.95 +0.10 32 1 28 +1
29SEP26 102.50 C 0.00 0.00 0.00 4.63 +0.34 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 4.11 +0.31 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 3.69 +0.32 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.27 +0.41 33 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 2.88 +0.33 33 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.50 +0.25 33 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 2.20 +0.24 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.94 +0.19 33 0 11 0
TOTAL CALL 1,488 57,930 +694
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 315 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 682 0
27NOV25 72.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 208 0
27NOV25 75.00 P 0.00 0.00 0.00 0.09 -0.05 29 0 652 0
27NOV25 77.50 P 0.29 0.30 0.29 0.30 -0.12 29 10 732 0
27NOV25 80.00 P 0.69 0.86 0.58 0.80 -0.22 29 213 1,662 +60
27NOV25 82.50 P 1.44 1.65 1.30 1.66 -0.36 28 138 990 +75
27NOV25 85.00 P 2.88 3.17 2.88 3.17 -0.44 29 10 965 -10
27NOV25 87.50 P 4.99 4.99 4.99 5.09 -0.49 30 24 578 -23
27NOV25 90.00 P 0.00 0.00 0.00 7.29 -0.79 31 0 2,663 0
27NOV25 92.50 P 0.00 0.00 0.00 9.61 -0.96 28 0 2,154 0
27NOV25 95.00 P 0.00 0.00 0.00 12.10 -0.65 0 0 690 0
27NOV25 97.50 P 0.00 0.00 0.00 14.60 -0.65 0 0 275 0
27NOV25 100.00 P 0.00 0.00 0.00 17.10 -0.65 0 0 55 0
27NOV25 102.50 P 0.00 0.00 0.00 19.68 -0.57 58 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 22.18 -0.57 63 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 24.60 -1.24 0 0 15 0
27NOV25 110.00 P 0.00 0.00 0.00 27.18 -0.57 73 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 29.60 -0.65 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 32.10 -0.65 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 34.60 -0.65 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 37.10 -0.65 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 39.67 -0.58 94 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 42.10 -0.65 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 44.60 -0.65 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 151 0
30DEC25 67.50 P 0.00 0.00 0.00 0.06 -0.03 28 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.15 -0.05 28 0 592 0
30DEC25 72.50 P 0.00 0.00 0.00 0.34 -0.09 28 0 510 0
30DEC25 75.00 P 0.68 0.68 0.68 0.67 -0.15 28 30 1,878 0
30DEC25 77.50 P 1.11 1.11 1.11 1.19 -0.17 28 30 436 0
30DEC25 80.00 P 1.89 1.89 1.89 1.97 -0.23 28 10 4,680 +10
30DEC25 82.50 P 2.92 2.92 2.92 3.04 -0.31 28 37 450 -23
30DEC25 85.00 P 4.70 4.70 4.70 4.44 -0.38 28 8 7,852 0
30DEC25 87.50 P 5.90 6.00 5.90 6.14 -0.22 29 59 683 -29
30DEC25 90.00 P 0.00 0.00 0.00 8.04 -0.71 29 0 953 0
30DEC25 92.50 P 0.00 0.00 0.00 10.32 -0.63 32 0 3,341 0
30DEC25 95.00 P 0.00 0.00 0.00 12.39 -0.90 30 0 643 0
30DEC25 97.50 P 0.00 0.00 0.00 14.78 -0.96 32 0 191 0
30DEC25 100.00 P 0.00 0.00 0.00 17.61 -0.14 42 0 103 0
30DEC25 102.50 P 0.00 0.00 0.00 19.68 -0.92 36 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 22.18 -0.57 39 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 24.83 -1.01 47 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 27.18 -0.57 45 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 29.60 -0.65 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.10 -0.65 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 34.60 -0.99 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 37.10 -0.65 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 39.67 -0.73 59 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 42.10 -0.76 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 44.60 -0.65 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.13 -0.03 29 0 237 0
29JAN26 67.50 P 0.00 0.00 0.00 0.26 -0.05 29 0 64 0
29JAN26 70.00 P 0.00 0.00 0.00 0.48 -0.08 29 0 553 0
29JAN26 72.50 P 0.00 0.00 0.00 0.82 -0.10 29 0 127 0
29JAN26 75.00 P 1.28 1.28 1.28 1.28 -0.16 29 60 91 +2
29JAN26 77.50 P 0.00 0.00 0.00 1.96 -0.19 29 0 287 0
29JAN26 80.00 P 2.54 2.93 2.54 2.85 -0.25 29 40 618 -20
29JAN26 82.50 P 0.00 0.00 0.00 3.98 -0.29 29 0 503 0
29JAN26 85.00 P 0.00 0.00 0.00 5.37 -0.34 29 0 449 0
29JAN26 87.50 P 0.00 0.00 0.00 7.00 -0.60 29 0 214 0
29JAN26 90.00 P 0.00 0.00 0.00 8.93 -0.53 31 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 10.93 -0.47 31 0 333 0
29JAN26 95.00 P 0.00 0.00 0.00 12.94 -0.74 31 0 20 0
29JAN26 97.50 P 0.00 0.00 0.00 15.13 -0.86 31 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 17.61 -0.31 35 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.74 -0.86 32 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.18 -0.57 33 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.83 -1.01 39 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.18 -1.01 38 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.69 -0.56 41 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.10 -0.65 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.15 -0.03 29 0 200 0
26FEB26 65.00 P 0.00 0.00 0.00 0.29 -0.03 29 0 65 0
26FEB26 67.50 P 0.00 0.00 0.00 0.50 -0.06 29 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.82 -0.08 29 0 5 0
26FEB26 72.50 P 0.00 0.00 0.00 1.24 -0.10 29 0 0 0
26FEB26 75.00 P 1.80 1.80 1.80 1.79 -0.15 29 5 258 0
26FEB26 77.50 P 2.51 2.51 2.51 2.53 -0.19 29 25 575 -10
26FEB26 80.00 P 3.15 3.30 3.15 3.47 -0.24 29 60 326 0
26FEB26 82.50 P 0.00 0.00 0.00 4.64 -0.27 29 0 90 0
26FEB26 85.00 P 0.00 0.00 0.00 6.02 -0.32 29 0 30 0
26FEB26 87.50 P 0.00 0.00 0.00 7.61 -0.58 29 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 9.55 -0.36 31 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 11.35 -0.22 31 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.06 -0.62 29 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.40 -0.59 31 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.61 -0.97 31 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 19.85 -0.75 30 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.18 -0.89 30 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.01 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 0.00 31 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.38 -0.02 31 0 50 0
30MAR26 65.00 P 0.00 0.00 0.00 0.62 -0.02 31 0 174 0
30MAR26 67.50 P 0.00 0.00 0.00 0.95 -0.04 31 0 377 0
30MAR26 70.00 P 0.00 0.00 0.00 1.36 -0.09 31 0 12 0
30MAR26 72.50 P 0.00 0.00 0.00 1.87 -0.10 30 0 64 0
30MAR26 75.00 P 0.00 0.00 0.00 2.57 -0.10 30 0 807 0
30MAR26 77.50 P 0.00 0.00 0.00 3.38 -0.14 30 0 706 0
30MAR26 80.00 P 0.00 0.00 0.00 4.39 -0.17 30 0 3,511 0
30MAR26 82.50 P 0.00 0.00 0.00 5.50 -0.28 30 0 260 0
30MAR26 85.00 P 6.81 6.98 6.80 7.23 +0.03 32 251 1,675 +1
30MAR26 87.50 P 0.00 0.00 0.00 8.46 -0.36 31 0 1,161 0
30MAR26 90.00 P 0.00 0.00 0.00 10.19 -0.38 31 0 1,038 0
30MAR26 92.50 P 0.00 0.00 0.00 12.04 -0.63 31 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 14.03 -0.64 32 0 216 0
30MAR26 97.50 P 0.00 0.00 0.00 15.99 -0.80 32 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 18.47 -0.11 35 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 19.85 -1.44 28 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 22.41 -1.11 31 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.83 -1.01 32 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.18 -1.01 31 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.69 -0.56 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.10 -0.69 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.60 -0.99 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.10 -0.65 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.67 -0.73 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.10 -0.76 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 44.60 -0.65 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.63 +0.03 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.90 +0.03 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.26 -0.01 33 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.68 +0.03 32 0 2,577 0
29JUN26 67.50 P 0.00 0.00 0.00 2.23 +0.03 32 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 2.86 +0.01 32 0 53 0
29JUN26 72.50 P 0.00 0.00 0.00 3.64 +0.01 32 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 4.53 -0.01 32 0 1,553 0
29JUN26 77.50 P 0.00 0.00 0.00 5.49 -0.04 32 0 115 0
29JUN26 80.00 P 0.00 0.00 0.00 6.64 -0.03 32 0 100 0
29JUN26 82.50 P 0.00 0.00 0.00 7.85 -0.33 32 0 274 0
29JUN26 85.00 P 8.88 8.88 8.88 9.76 +0.26 34 150 478 0
29JUN26 87.50 P 0.00 0.00 0.00 10.64 -0.69 31 0 300 0
29JUN26 90.00 P 0.00 0.00 0.00 12.16 -0.57 31 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.28 -0.11 33 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 15.60 -0.65 31 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 17.32 -0.88 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.18 -1.00 30 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.20 -0.08 35 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.25 -0.06 35 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 25.35 -1.02 29 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.85 -0.86 31 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 29.87 -1.11 29 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.61 -0.68 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.91 -0.70 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.35 -0.43 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.67 -0.73 33 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.25 -0.61 35 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 44.60 -0.65 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 1.17 +0.01 33 0 116 0
29SEP26 60.00 P 0.00 0.00 0.00 1.51 0.00 33 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 2.00 -0.06 33 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.66 0.00 33 0 7 0
29SEP26 67.50 P 0.00 0.00 0.00 3.32 -0.01 33 0 69 0
29SEP26 70.00 P 0.00 0.00 0.00 4.06 -0.10 33 0 94 0
29SEP26 72.50 P 0.00 0.00 0.00 4.95 -0.12 33 0 112 0
29SEP26 75.00 P 5.85 5.85 5.85 5.98 -0.11 33 2 538 +2
29SEP26 77.50 P 6.65 7.02 6.65 6.97 -0.21 33 5 449 +5
29SEP26 80.00 P 0.00 0.00 0.00 8.24 -0.18 33 0 801 0
29SEP26 82.50 P 0.00 0.00 0.00 9.63 -0.15 34 0 861 0
29SEP26 85.00 P 0.00 0.00 0.00 11.08 -0.02 34 0 71 0
29SEP26 87.50 P 0.00 0.00 0.00 12.55 -0.24 34 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 14.19 -0.25 34 0 227 0
29SEP26 92.50 P 0.00 0.00 0.00 15.92 -0.19 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 17.71 -0.20 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.57 -0.12 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.35 -0.31 35 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 23.47 -0.22 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.43 -0.26 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.51 -0.20 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 29.58 -0.10 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 31.74 -0.29 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.02 -0.05 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.06 -0.34 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.19 -0.26 36 0 0 0
TOTAL PUT 1,167 64,111 +40
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$ 7.30
27NOV25 4.70 C 0.00 0.00 0.00 2.63 +0.12 123 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.54 +0.13 127 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.44 +0.13 122 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.38 +0.17 140 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.08 +0.12 96 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.81 +0.10 58 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.56 +0.10 48 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.31 +0.10 39 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.07 +0.10 45 0 72 0
27NOV25 6.50 C 0.00 0.00 0.00 0.83 +0.11 41 0 504 0
27NOV25 6.75 C 0.00 0.00 0.00 0.58 +0.10 30 0 220 0
27NOV25 7.00 C 0.34 0.34 0.33 0.33 +0.08 19 21 943 -12
27NOV25 7.25 C 0.13 0.15 0.13 0.14 +0.04 18 35 203 -35
27NOV25 7.50 C 0.06 0.06 0.04 0.05 +0.02 20 24 142 +2
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 125 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 59 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 3.06 +0.15 90 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.97 +0.16 91 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.87 +0.16 87 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.77 +0.16 84 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.65 +0.14 72 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.57 +0.16 77 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.46 +0.15 70 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.38 +0.16 74 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.10 +0.11 55 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.84 +0.12 44 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.59 +0.12 37 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.37 +0.15 41 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.08 +0.10 17 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.84 +0.10 19 0 364 0
30DEC25 6.75 C 0.00 0.00 0.00 0.62 +0.10 21 0 133 0
30DEC25 7.00 C 0.35 0.35 0.35 0.39 +0.04 17 1 508 0
30DEC25 7.25 C 0.00 0.00 0.00 0.23 +0.04 17 0 444 0
30DEC25 7.50 C 0.00 0.00 0.00 0.12 +0.02 17 0 314 0
30DEC25 7.75 C 0.06 0.06 0.06 0.06 +0.02 18 285 355 +279
30DEC25 8.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.67 +0.16 66 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.59 +0.17 70 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.47 +0.15 61 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.38 +0.11 61 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.10 +0.11 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.84 +0.12 32 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.61 +0.14 36 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.38 +0.14 35 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.09 +0.10 15 0 140 0
29JAN26 6.50 C 0.85 0.85 0.85 0.88 +0.12 24 5 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.64 +0.10 19 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.42 +0.07 17 0 180 0
29JAN26 7.25 C 0.00 0.00 0.00 0.27 +0.06 18 0 411 0
29JAN26 7.50 C 0.00 0.00 0.00 0.16 +0.04 18 0 70 0
29JAN26 7.75 C 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.59 +0.15 63 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.47 +0.13 55 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.38 +0.11 55 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.10 +0.11 41 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.84 +0.12 30 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.61 +0.14 33 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.38 +0.14 33 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.11 +0.11 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.88 +0.12 22 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.65 +0.10 19 0 80 0
26FEB26 7.00 C 0.00 0.00 0.00 0.43 +0.06 16 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.28 +0.05 17 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.18 +0.04 18 0 0 0
26FEB26 7.75 C 0.12 0.12 0.12 0.11 +0.03 18 1 1 +1
26FEB26 8.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 +0.01 18 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.67 +0.13 55 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.59 +0.15 57 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.47 +0.13 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.38 +0.11 50 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.10 +0.11 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.84 +0.10 28 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.61 +0.14 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.38 +0.14 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.11 +0.11 21 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.88 +0.12 20 0 26 0
30MAR26 6.75 C 0.00 0.00 0.00 0.66 +0.10 18 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.47 +0.07 18 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.33 +0.06 18 0 44 0
30MAR26 7.50 C 0.00 0.00 0.00 0.24 +0.06 19 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.15 +0.03 19 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 +0.03 19 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 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 2.67 +0.13 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.59 +0.15 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.47 +0.13 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.38 +0.11 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.10 +0.11 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 +0.10 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.61 +0.14 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 +0.14 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.11 +0.06 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 +0.07 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.74 +0.06 19 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.58 +0.05 18 0 42 0
29JUN26 7.25 C 0.00 0.00 0.00 0.45 +0.06 19 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 +0.04 18 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.27 +0.04 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.67 +0.13 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.59 +0.15 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.47 +0.13 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.38 +0.11 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.10 +0.10 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 +0.09 20 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 +0.11 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.39 +0.09 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.21 +0.10 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.00 +0.06 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 +0.06 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 +0.04 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 +0.04 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 +0.03 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.38 +0.03 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.30 +0.02 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 +0.02 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
TOTAL CALL 372 5,929 +235
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 315 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 313 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 1,100 0
27NOV25 7.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 748 0
27NOV25 7.25 P 0.09 0.10 0.08 0.08 -0.05 18 147 831 +147
27NOV25 7.50 P 0.00 0.00 0.00 0.24 -0.08 20 0 25 0
27NOV25 7.75 P 0.00 0.00 0.00 0.46 -0.10 22 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.70 -0.11 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.95 -0.11 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.24 -0.07 59 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.45 -0.11 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.75 -0.06 78 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.00 -0.06 86 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.20 -0.11 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 453 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 834 0
30DEC25 6.75 P 0.05 0.05 0.05 0.03 -0.02 19 130 896 +40
30DEC25 7.00 P 0.09 0.09 0.09 0.08 -0.03 19 1 766 +1
30DEC25 7.25 P 0.19 0.19 0.19 0.16 -0.06 18 1 602 +1
30DEC25 7.50 P 0.00 0.00 0.00 0.31 -0.07 19 0 204 0
30DEC25 7.75 P 0.00 0.00 0.00 0.50 -0.08 20 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.73 -0.09 23 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.98 -0.09 29 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.24 -0.09 36 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.49 -0.10 40 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.75 -0.09 47 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.00 -0.10 51 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.22 -0.14 48 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.49 -0.12 57 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 17 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 152 0
29JAN26 6.75 P 0.00 0.00 0.00 0.08 -0.02 18 0 195 0
29JAN26 7.00 P 0.00 0.00 0.00 0.15 -0.04 17 0 40 0
29JAN26 7.25 P 0.00 0.00 0.00 0.27 -0.06 17 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.44 -0.07 18 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.63 -0.09 18 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.82 -0.13 10 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.08 -0.10 18 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.31 -0.12 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.58 -0.09 25 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.78 -0.14 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.09 -0.06 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.31 -0.12 24 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 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 0.01 0.00 26 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.11 -0.01 18 0 80 0
26FEB26 7.00 P 0.00 0.00 0.00 0.18 -0.04 17 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.30 -0.05 17 0 17 0
26FEB26 7.50 P 0.50 0.50 0.50 0.46 -0.07 17 3 3 +3
26FEB26 7.75 P 0.00 0.00 0.00 0.65 -0.09 18 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.87 -0.09 19 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.08 -0.12 16 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.33 -0.11 19 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.58 -0.10 22 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.84 -0.09 27 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.09 -0.11 30 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.31 -0.13 21 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 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 31 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 0.01 0.00 26 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 67 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 19 0 960 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 0.00 20 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.15 -0.01 19 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.23 -0.04 18 0 30 0
30MAR26 7.25 P 0.00 0.00 0.00 0.34 -0.06 18 0 19 0
30MAR26 7.50 P 0.00 0.00 0.00 0.49 -0.08 18 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.69 -0.07 19 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.90 -0.08 20 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.12 -0.09 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.34 -0.12 20 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.58 -0.12 20 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.84 -0.10 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.09 -0.11 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.31 -0.13 20 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.56 -0.09 23 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 21 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 19 0 298 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 30 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 -0.02 19 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 -0.03 19 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.32 -0.04 19 0 16 0
29JUN26 7.25 P 0.42 0.44 0.42 0.44 -0.05 19 20 20 +20
29JUN26 7.50 P 0.00 0.00 0.00 0.59 -0.06 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.72 -0.11 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.94 -0.09 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.15 -0.10 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.38 -0.10 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.61 -0.11 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.85 -0.11 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 -0.11 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.33 -0.11 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.56 -0.09 21 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 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 0.02 -0.01 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.02 20 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.03 20 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 -0.04 20 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 -0.04 21 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 -0.05 21 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.68 -0.06 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 -0.07 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.03 -0.07 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 -0.07 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.44 -0.08 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.67 -0.08 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 -0.09 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 -0.09 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.39 -0.09 28 0 0 0
TOTAL PUT 302 11,842 +212
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$ 13.90
27NOV25 8.50 C 0.00 0.00 0.00 5.44 +0.30 125 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 5.16 +0.27 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.94 +0.30 112 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.69 +0.30 105 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.51 +0.37 129 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.26 +0.36 121 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.93 +0.28 80 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.43 +0.28 69 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.95 +0.30 69 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.42 +0.27 40 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.98 +0.33 55 0 11 0
27NOV25 12.50 C 0.00 0.00 0.00 1.42 +0.27 22 0 90 0
27NOV25 13.00 C 0.00 0.00 0.00 0.94 +0.28 23 0 86 0
27NOV25 13.50 C 0.47 0.50 0.47 0.48 +0.19 18 250 1,019 -214
27NOV25 14.00 C 0.00 0.00 0.00 0.17 +0.09 18 0 498 0
27NOV25 14.50 C 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 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 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.42 +0.25 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.28 +0.36 103 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.92 +0.28 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.75 +0.33 85 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.46 +0.26 67 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.19 +0.27 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.97 +0.30 63 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.72 +0.30 59 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.51 +0.37 66 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.26 +0.36 62 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.93 +0.28 0 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 3.48 +0.30 44 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.95 +0.27 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.42 +0.19 0 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.98 +0.31 25 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 1.51 +0.30 23 0 198 0
30DEC25 13.00 C 0.00 0.00 0.00 1.05 +0.26 20 0 158 0
30DEC25 13.50 C 0.00 0.00 0.00 0.67 +0.20 20 0 196 0
30DEC25 14.00 C 0.30 0.39 0.30 0.39 +0.14 20 58 143 +58
30DEC25 14.50 C 0.00 0.00 0.00 0.20 +0.08 20 0 312 0
30DEC25 15.00 C 0.13 0.15 0.13 0.09 +0.04 20 515 515 +475
30DEC25 15.50 C 0.00 0.00 0.00 0.04 +0.02 20 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 22 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 5.22 +0.20 40 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 5.07 +0.37 64 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.76 +0.31 50 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.51 +0.30 47 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.26 +0.34 44 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.95 +0.30 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.51 +0.32 35 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.01 +0.33 29 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.52 +0.29 26 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.08 +0.37 27 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.52 +0.21 15 0 140 0
29JAN26 13.00 C 1.09 1.09 1.09 1.16 +0.26 20 8 58 +8
29JAN26 13.50 C 0.00 0.00 0.00 0.80 +0.20 20 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.53 +0.15 20 0 65 0
29JAN26 14.50 C 0.00 0.00 0.00 0.34 +0.12 21 0 100 0
29JAN26 15.00 C 0.00 0.00 0.00 0.20 +0.08 21 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.11 +0.05 21 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.06 +0.03 21 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.52 +0.29 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.29 +0.22 38 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.95 +0.28 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.53 +0.32 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.03 +0.32 23 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.52 +0.27 14 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.08 +0.30 21 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.68 +0.30 23 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.26 +0.24 21 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.92 +0.20 20 0 1 0
26FEB26 14.00 C 0.00 0.00 0.00 0.64 +0.16 20 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.44 +0.12 21 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.29 +0.09 21 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.18 +0.06 21 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.11 +0.04 21 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.28 +0.34 58 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.92 +0.23 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.75 +0.31 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.46 +0.26 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.22 +0.20 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.07 +0.36 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.76 +0.30 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.52 +0.29 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.29 +0.22 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.95 +0.22 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.53 +0.29 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.03 +0.30 21 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.52 +0.25 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.08 +0.25 20 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.68 +0.27 21 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 1.27 +0.18 20 0 110 0
30MAR26 13.50 C 0.00 0.00 0.00 0.98 +0.20 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.69 +0.15 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.49 +0.11 21 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.36 +0.10 22 0 185 0
30MAR26 15.50 C 0.00 0.00 0.00 0.23 +0.07 22 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.15 +0.05 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.10 +0.04 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.75 +0.30 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.46 +0.26 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.22 +0.20 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.07 +0.36 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.76 +0.30 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.52 +0.29 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.29 +0.22 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.96 +0.23 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.53 +0.29 22 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.03 +0.26 18 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.60 +0.30 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.13 +0.24 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.74 +0.21 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.39 +0.13 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.14 +0.14 21 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.89 +0.12 21 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.68 +0.11 21 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.50 +0.07 21 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.40 +0.07 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.29 +0.04 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 +0.03 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.49 +0.28 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.25 +0.23 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.07 +0.35 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.76 +0.29 25 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.52 +0.29 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.29 +0.22 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.98 +0.25 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.53 +0.29 19 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.07 +0.25 19 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.65 +0.21 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.28 +0.12 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.01 +0.17 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.71 +0.16 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.39 +0.09 22 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 1.20 +0.12 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.97 +0.08 23 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 +0.09 22 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.64 +0.07 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.52 +0.06 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 +0.05 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 +0.04 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 +0.04 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 +0.03 23 0 0 0
TOTAL CALL 831 4,571 +327
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 37 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 70 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 201 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 260 0
27NOV25 13.50 P 0.00 0.00 0.00 0.07 -0.08 19 0 1,217 0
27NOV25 14.00 P 0.32 0.32 0.26 0.25 -0.20 18 150 615 +150
27NOV25 14.50 P 0.00 0.00 0.00 0.64 -0.26 21 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 1.10 -0.31 0 0 3 0
27NOV25 15.50 P 0.00 0.00 0.00 1.62 -0.29 36 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 2.10 -0.31 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.60 -0.32 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.10 -0.32 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.60 -0.31 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.10 -0.32 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
30DEC25 12.00 P 0.01 0.01 0.01 0.01 -0.01 21 700 2,395 0
30DEC25 12.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 265 0
30DEC25 13.00 P 0.00 0.00 0.00 0.09 -0.04 20 0 169 0
30DEC25 13.50 P 0.23 0.23 0.23 0.21 -0.09 20 50 50 +50
30DEC25 14.00 P 0.00 0.00 0.00 0.41 -0.17 19 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.76 -0.20 21 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.17 -0.25 22 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.65 -0.28 26 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.10 -0.34 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.60 -0.36 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.10 -0.32 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.60 -0.31 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.10 -0.32 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.17 -0.04 21 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.32 -0.08 20 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.55 -0.13 21 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 0.86 -0.17 21 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.25 -0.21 22 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.69 -0.24 24 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.10 -0.34 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.60 -0.36 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.14 -0.29 32 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.60 -0.38 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.14 -0.34 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.23 -0.05 21 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 0.39 -0.10 20 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.62 -0.14 21 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 0.93 -0.17 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.30 -0.20 22 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.72 -0.23 23 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.18 -0.26 25 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.60 -0.36 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.19 -0.24 33 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.60 -0.38 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.14 -0.34 35 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 80 0
30MAR26 12.50 P 0.00 0.00 0.00 0.25 -0.06 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.42 -0.07 22 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.61 -0.12 21 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.87 -0.13 21 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.22 -0.16 23 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.59 -0.19 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.00 -0.21 24 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.43 -0.23 25 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.87 -0.27 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.38 -0.25 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.87 -0.26 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.29 -0.34 28 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
29JUN26 11.50 P 0.19 0.19 0.19 0.15 -0.05 21 16 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.25 -0.06 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.38 -0.07 21 0 0 0
29JUN26 13.00 P 0.65 0.65 0.65 0.56 -0.08 21 11 38 +11
29JUN26 13.50 P 0.00 0.00 0.00 0.76 -0.14 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.02 -0.16 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.36 -0.19 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.71 -0.21 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.10 -0.23 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.52 -0.24 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.96 -0.25 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.42 -0.26 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.90 -0.26 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.38 -0.27 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 -0.03 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 -0.05 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 -0.06 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 -0.08 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.58 -0.10 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.77 -0.12 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.98 -0.13 23 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.28 -0.11 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.53 -0.22 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.91 -0.20 24 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.28 -0.21 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.67 -0.22 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.09 -0.23 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.52 -0.25 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.98 -0.25 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.45 -0.26 28 0 0 0
TOTAL PUT 927 9,402 +211
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$ 126.30
14NOV25 95.00 C 0.00 0.00 0.00 31.32 -2.41 118 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 28.82 -2.41 105 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 26.32 -2.41 91 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 23.82 -2.41 72 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 21.33 -2.99 93 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 18.84 -2.40 89 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 16.47 -2.29 106 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 13.97 -2.33 92 0 0 0
14NOV25 115.00 C 0.00 0.00 0.00 11.53 -2.36 83 0 33 0
14NOV25 117.50 C 0.00 0.00 0.00 9.29 -2.17 84 0 2 0
14NOV25 120.00 C 6.00 6.00 6.00 7.19 -2.05 83 5 5 0
14NOV25 122.50 C 5.95 5.95 5.45 5.45 -1.68 86 48 421 -23
14NOV25 125.00 C 4.00 4.10 3.02 3.92 -1.68 86 65 1,220 +2
14NOV25 127.50 C 2.96 2.97 2.08 2.69 -1.26 86 137 619 -13
14NOV25 130.00 C 1.89 2.20 1.43 1.85 -1.09 89 256 1,220 -10
14NOV25 132.50 C 1.48 1.48 1.01 1.16 -0.82 88 43 1,699 +2
14NOV25 135.00 C 0.90 1.00 0.70 0.69 -0.59 88 22 881 +19
14NOV25 137.50 C 0.58 0.58 0.46 0.40 -0.39 88 367 480 +270
14NOV25 140.00 C 0.38 0.39 0.30 0.21 -0.26 87 580 620 -27
14NOV25 142.50 C 0.25 0.25 0.25 0.11 -0.15 88 25 254 +25
14NOV25 145.00 C 0.13 0.15 0.13 0.06 -0.08 89 97 200 +83
14NOV25 147.50 C 0.07 0.08 0.07 0.02 -0.06 85 65 167 +65
14NOV25 150.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
21NOV25 102.50 C 0.00 0.00 0.00 24.09 -2.34 74 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 21.35 -2.97 0 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 19.42 -2.31 74 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 17.20 -2.26 74 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 15.09 -1.67 75 0 0 0
21NOV25 115.00 C 0.00 0.00 0.00 12.70 -2.05 67 0 2 0
21NOV25 117.50 C 0.00 0.00 0.00 11.51 -1.34 79 0 0 0
21NOV25 120.00 C 0.00 0.00 0.00 9.41 -1.82 73 0 0 0
21NOV25 122.50 C 0.00 0.00 0.00 7.94 -1.53 74 0 1 0
21NOV25 125.00 C 5.64 6.93 5.64 6.59 -1.41 74 21 25 +20
21NOV25 127.50 C 5.55 5.55 5.15 5.40 -1.28 74 5 4 +3
21NOV25 130.00 C 4.50 4.55 4.00 4.44 -1.09 75 50 55 +31
21NOV25 132.50 C 3.76 3.76 3.42 3.61 -0.97 76 45 45 +45
21NOV25 135.00 C 2.64 2.71 2.64 2.85 -0.91 76 58 524 0
21NOV25 137.50 C 2.40 2.54 2.17 2.23 -0.88 76 87 112 +85
21NOV25 140.00 C 2.00 2.05 1.80 1.72 -0.74 75 58 90 +58
21NOV25 142.50 C 1.69 1.69 1.69 1.31 -0.62 75 2 66 0
21NOV25 145.00 C 0.00 0.00 0.00 0.99 -0.51 75 0 3 0
21NOV25 147.50 C 1.02 1.10 1.02 0.74 -0.41 75 84 114 +76
21NOV25 150.00 C 0.90 0.90 0.90 0.53 - 75 2 2 -
27NOV25 60.00 C 0.00 0.00 0.00 66.39 -2.40 111 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 63.89 -2.41 0 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 61.45 -3.27 133 0 214 0
27NOV25 67.50 C 0.00 0.00 0.00 58.90 -2.40 91 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 56.40 -2.41 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 53.91 -2.40 88 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 51.41 -2.41 72 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 48.91 -2.41 0 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 46.50 -2.75 99 0 105 0
27NOV25 82.50 C 0.00 0.00 0.00 44.01 -2.32 94 0 665 0
27NOV25 85.00 C 0.00 0.00 0.00 41.53 -2.75 91 0 821 0
27NOV25 87.50 C 0.00 0.00 0.00 39.07 -3.04 88 0 748 0
27NOV25 90.00 C 0.00 0.00 0.00 36.45 -2.90 64 0 624 0
27NOV25 92.50 C 0.00 0.00 0.00 33.97 -2.41 63 0 282 0
27NOV25 95.00 C 0.00 0.00 0.00 31.51 -2.40 64 0 656 0
27NOV25 97.50 C 0.00 0.00 0.00 28.82 -2.65 0 0 337 0
27NOV25 100.00 C 0.00 0.00 0.00 26.65 -2.40 64 0 1,212 0
27NOV25 102.50 C 0.00 0.00 0.00 24.30 -2.56 64 0 916 0
27NOV25 105.00 C 0.00 0.00 0.00 21.97 -2.36 64 0 847 0
27NOV25 107.50 C 0.00 0.00 0.00 19.52 -2.21 59 0 1,537 0
27NOV25 110.00 C 0.00 0.00 0.00 17.57 -1.89 64 0 300 0
27NOV25 112.50 C 0.00 0.00 0.00 15.09 -2.13 57 0 1,660 0
27NOV25 115.00 C 0.00 0.00 0.00 13.18 -2.10 58 0 1,288 0
27NOV25 117.50 C 12.00 12.00 12.00 11.66 -2.57 62 1 766 -1
27NOV25 120.00 C 9.25 10.00 9.00 9.92 -1.84 61 36 3,654 -3
27NOV25 122.50 C 7.87 8.29 7.87 8.47 -1.72 62 19 1,065 0
27NOV25 125.00 C 6.80 7.00 6.65 7.20 -1.56 63 42 1,972 +12
27NOV25 127.50 C 6.15 6.15 5.40 6.09 -1.37 64 20 1,235 0
27NOV25 130.00 C 5.20 5.26 4.59 5.16 -1.24 65 517 7,200 +387
27NOV25 132.50 C 4.30 4.30 3.86 4.25 -1.15 65 49 1,052 -27
27NOV25 135.00 C 3.91 3.91 3.26 3.45 -1.12 65 84 3,656 -1
27NOV25 137.50 C 2.68 3.17 2.68 2.78 -0.88 65 30 1,639 +3
27NOV25 140.00 C 2.60 2.68 2.32 2.21 -0.95 64 84 1,153 +14
27NOV25 142.50 C 1.97 1.98 1.92 1.75 -0.82 64 61 795 +1
27NOV25 145.00 C 1.89 1.89 1.89 1.37 -0.70 64 2 1,096 +2
27NOV25 147.50 C 1.49 1.60 1.49 1.06 -0.60 64 18 750 -16
27NOV25 150.00 C 1.36 1.40 1.18 0.82 -0.50 64 228 2,124 +124
27NOV25 152.50 C 1.01 1.01 1.01 0.63 -0.41 64 23 584 +2
27NOV25 155.00 C 0.00 0.00 0.00 0.48 -0.33 64 0 676 0
27NOV25 157.50 C 0.00 0.00 0.00 0.36 -0.27 64 0 1,173 0
27NOV25 160.00 C 0.00 0.00 0.00 0.27 -0.22 64 0 1,224 0
27NOV25 162.50 C 0.00 0.00 0.00 0.20 -0.18 64 0 1,987 0
30DEC25 42.00 C 0.00 0.00 0.00 84.50 -2.40 94 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 83.50 -2.40 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 82.50 -2.41 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 81.51 -2.40 75 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 80.51 -2.41 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 79.52 -2.40 77 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 78.52 -2.41 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 77.53 -2.40 76 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 76.53 -2.41 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 74.04 -2.41 0 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 71.56 -2.40 71 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 69.07 -2.40 65 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 66.58 -3.28 56 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 64.09 -2.41 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 61.60 -3.30 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 59.12 -2.40 56 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 56.63 -2.41 52 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 54.14 -3.36 47 0 180 0
30DEC25 75.00 C 0.00 0.00 0.00 51.66 -2.41 50 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 49.18 -2.41 50 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 46.71 -2.54 50 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 44.25 -2.60 51 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 41.62 -2.82 0 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 39.36 -2.75 50 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 38.06 -1.29 73 0 9,295 0
30DEC25 92.50 C 0.00 0.00 0.00 34.22 -3.01 0 0 1,804 0
30DEC25 95.00 C 0.00 0.00 0.00 32.58 -2.76 57 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 29.05 -2.42 0 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 27.49 -1.77 47 0 10,262 0
30DEC25 102.50 C 0.00 0.00 0.00 25.16 -1.86 45 0 2,196 0
30DEC25 105.00 C 0.00 0.00 0.00 23.47 -2.07 50 0 9,425 0
30DEC25 107.50 C 0.00 0.00 0.00 21.35 -1.61 49 0 1,400 0
30DEC25 110.00 C 0.00 0.00 0.00 18.93 -2.12 45 0 2,033 0
30DEC25 112.50 C 0.00 0.00 0.00 17.27 -1.95 47 0 1,904 0
30DEC25 115.00 C 15.50 15.50 15.50 15.49 -2.05 47 30 13,009 +30
30DEC25 117.50 C 0.00 0.00 0.00 14.36 -1.49 50 0 1,663 0
30DEC25 120.00 C 12.24 12.24 12.24 12.77 -1.54 50 35 1,749 0
30DEC25 122.50 C 0.00 0.00 0.00 11.30 -1.57 49 0 2,955 0
30DEC25 125.00 C 10.55 10.55 10.10 10.10 -1.43 50 6 851 0
30DEC25 127.50 C 9.40 9.40 8.94 8.95 -1.34 50 2 1,645 0
30DEC25 130.00 C 7.51 8.00 7.36 8.00 -1.30 51 17 5,802 +8
30DEC25 132.50 C 7.25 7.25 6.40 7.14 -0.99 51 1,104 2,213 +687
30DEC25 135.00 C 6.00 6.32 5.80 6.24 -1.17 51 17 4,687 -3
30DEC25 137.50 C 5.63 5.75 5.63 5.43 -1.08 51 137 1,544 +1
30DEC25 140.00 C 5.08 5.20 4.50 4.70 -1.18 51 110 1,520 0
30DEC25 142.50 C 4.13 4.42 4.13 4.06 -1.08 51 28 4,742 -14
30DEC25 145.00 C 3.94 3.94 3.61 3.50 -0.98 51 43 1,014 +41
30DEC25 147.50 C 3.65 3.65 3.36 3.00 -0.89 51 36 309 +14
30DEC25 150.00 C 3.19 3.39 3.19 2.57 -0.80 51 30 1,774 +19
30DEC25 152.50 C 2.88 3.10 2.71 2.19 -0.72 51 306 710 +202
30DEC25 155.00 C 2.74 2.74 2.49 1.86 -0.65 51 16 424 -14
30DEC25 157.50 C 2.44 2.44 2.44 1.57 -0.58 51 2 231 +2
30DEC25 160.00 C 2.25 2.25 2.21 1.33 -0.52 51 11 1,529 0
30DEC25 162.50 C 2.06 2.06 2.06 1.12 -0.46 51 2 362 +2
30DEC25 165.00 C 0.00 0.00 0.00 0.94 -0.40 51 0 543 0
30DEC25 167.50 C 1.71 1.71 1.71 0.79 -0.35 51 40 681 +20
30DEC25 170.00 C 0.00 0.00 0.00 0.66 -0.31 51 0 2,003 0
30DEC25 172.50 C 0.00 0.00 0.00 0.55 -0.27 51 0 350 0
30DEC25 175.00 C 1.28 1.28 1.28 0.46 -0.23 51 14 405 0
30DEC25 177.50 C 0.00 0.00 0.00 0.38 -0.21 51 0 353 0
30DEC25 180.00 C 0.00 0.00 0.00 0.31 -0.18 50 0 4,002 0
30DEC25 182.50 C 0.00 0.00 0.00 0.26 -0.15 50 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.21 -0.14 50 0 277 0
30DEC25 187.50 C 0.00 0.00 0.00 0.18 -0.11 51 0 79 0
30DEC25 190.00 C 0.00 0.00 0.00 0.15 -0.09 51 0 434 0
30DEC25 192.50 C 0.00 0.00 0.00 0.12 -0.08 50 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.10 -0.07 51 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.08 -0.06 50 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.07 -0.05 51 0 299 0
30DEC25 205.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 1,010 0
29JAN26 90.00 C 0.00 0.00 0.00 38.06 -2.76 55 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 35.61 -2.88 52 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 33.34 -2.11 50 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 31.08 -3.06 49 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 28.09 -3.00 41 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 26.85 -2.79 48 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 25.00 -1.36 49 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 23.01 -1.92 48 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 20.99 -1.63 47 0 12 0
29JAN26 112.50 C 0.00 0.00 0.00 19.36 -1.56 47 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 18.30 -0.98 50 0 1,419 0
29JAN26 117.50 C 0.00 0.00 0.00 16.26 -1.48 48 0 600 0
29JAN26 120.00 C 0.00 0.00 0.00 14.67 -1.61 47 0 1,243 0
29JAN26 122.50 C 0.00 0.00 0.00 13.51 -1.40 48 0 526 0
29JAN26 125.00 C 12.15 12.60 12.04 12.28 -1.45 48 20 1,086 0
29JAN26 127.50 C 0.00 0.00 0.00 11.35 -1.07 49 0 821 0
29JAN26 130.00 C 10.34 10.34 9.63 10.09 -1.27 48 16 1,750 -15
29JAN26 132.50 C 8.72 8.72 8.72 9.47 -0.92 50 5 748 0
29JAN26 135.00 C 0.00 0.00 0.00 8.56 -0.92 50 0 1,370 0
29JAN26 137.50 C 7.81 7.91 7.35 7.76 -0.98 50 78 598 -37
29JAN26 140.00 C 0.00 0.00 0.00 6.97 -1.03 50 0 2,088 0
29JAN26 142.50 C 0.00 0.00 0.00 6.24 -0.99 50 0 194 0
29JAN26 145.00 C 5.97 5.97 5.97 5.58 -0.92 50 60 217 -30
29JAN26 147.50 C 0.00 0.00 0.00 4.98 -0.85 50 0 101 0
29JAN26 150.00 C 5.12 5.12 5.12 4.44 -0.78 50 6 499 0
29JAN26 152.50 C 0.00 0.00 0.00 3.95 -0.72 50 0 229 0
29JAN26 155.00 C 4.30 4.40 4.30 3.50 -0.67 49 25 445 -25
29JAN26 157.50 C 0.00 0.00 0.00 3.11 -0.60 49 0 326 0
29JAN26 160.00 C 0.00 0.00 0.00 2.75 -0.55 49 0 446 0
29JAN26 162.50 C 0.00 0.00 0.00 2.43 -0.50 49 0 1,895 0
26FEB26 95.00 C 0.00 0.00 0.00 34.31 -2.03 50 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 32.21 -2.75 49 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 30.17 -2.71 49 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 28.16 -2.92 48 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 26.27 -2.59 48 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 24.56 -2.78 48 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 22.18 -2.36 45 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 21.00 -1.43 47 0 3 0
26FEB26 115.00 C 0.00 0.00 0.00 19.13 -1.75 46 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 17.71 -1.69 46 0 50 0
26FEB26 120.00 C 0.00 0.00 0.00 16.50 -1.71 47 0 52 0
26FEB26 122.50 C 0.00 0.00 0.00 15.43 -1.55 48 0 65 0
26FEB26 125.00 C 0.00 0.00 0.00 14.19 -1.40 47 0 95 0
26FEB26 127.50 C 0.00 0.00 0.00 13.13 -1.17 48 0 65 0
26FEB26 130.00 C 12.13 12.44 12.13 12.21 -1.04 48 17 147 +17
26FEB26 132.50 C 0.00 0.00 0.00 11.26 -1.03 49 0 386 0
26FEB26 135.00 C 0.00 0.00 0.00 10.44 -1.15 49 0 50 0
26FEB26 137.50 C 0.00 0.00 0.00 9.61 -0.97 49 0 15 0
26FEB26 140.00 C 0.00 0.00 0.00 8.77 -1.06 49 0 30 0
26FEB26 142.50 C 8.46 8.46 8.46 8.00 -1.10 49 15 40 +15
26FEB26 145.00 C 8.04 8.04 8.04 7.29 -1.03 49 15 15 +15
26FEB26 147.50 C 0.00 0.00 0.00 6.64 -0.97 49 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 6.03 - 49 0 0 -
30MAR26 42.00 C 0.00 0.00 0.00 84.86 -2.40 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 83.87 -2.41 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 82.89 -2.40 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 81.90 -2.41 40 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 80.91 -2.41 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 79.93 -2.40 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 78.94 -2.41 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 77.96 -2.40 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 76.97 -2.41 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 74.51 -2.40 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 72.05 -2.39 48 0 1,541 0
30MAR26 57.50 C 0.00 0.00 0.00 69.59 -2.41 47 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 67.14 -2.72 47 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 64.70 -2.40 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 62.27 -2.63 48 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 59.85 -2.62 48 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 57.87 -1.69 58 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 55.06 -2.64 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 52.09 -3.60 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 49.72 -2.69 0 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 47.36 -2.76 0 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 45.13 -3.61 36 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 42.82 -2.56 38 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 42.00 -1.31 53 0 636 0
30MAR26 90.00 C 42.00 42.00 42.00 38.43 -2.69 40 1 753 0
30MAR26 92.50 C 0.00 0.00 0.00 37.57 -2.19 50 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 34.31 -4.24 42 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 32.26 -2.70 42 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 31.38 -1.50 48 0 816 0
30MAR26 102.50 C 0.00 0.00 0.00 28.65 -2.43 43 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 26.95 -2.33 44 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 25.66 -2.16 46 0 254 0
30MAR26 110.00 C 0.00 0.00 0.00 23.74 -1.92 45 0 662 0
30MAR26 112.50 C 0.00 0.00 0.00 22.92 -1.42 48 0 1,052 0
30MAR26 115.00 C 0.00 0.00 0.00 20.81 -1.82 45 0 5,020 0
30MAR26 117.50 C 0.00 0.00 0.00 19.83 -1.71 47 0 11,500 0
30MAR26 120.00 C 0.00 0.00 0.00 18.59 -1.64 47 0 2,887 0
30MAR26 122.50 C 0.00 0.00 0.00 17.22 -1.36 47 0 1,764 0
30MAR26 125.00 C 0.00 0.00 0.00 16.01 -1.35 47 0 27,988 0
30MAR26 127.50 C 0.00 0.00 0.00 14.97 -1.26 47 0 1,414 0
30MAR26 130.00 C 0.00 0.00 0.00 14.10 -1.09 48 0 3,804 0
30MAR26 132.50 C 0.00 0.00 0.00 13.13 -1.09 48 0 1,315 0
30MAR26 135.00 C 0.00 0.00 0.00 12.33 -0.96 49 0 598 0
30MAR26 137.50 C 0.00 0.00 0.00 11.53 -0.91 49 0 1,304 0
30MAR26 140.00 C 0.00 0.00 0.00 10.68 -1.33 49 0 875 0
30MAR26 142.50 C 0.00 0.00 0.00 9.88 -1.13 49 0 200 0
30MAR26 145.00 C 0.00 0.00 0.00 9.13 -1.21 49 0 2,728 0
30MAR26 147.50 C 0.00 0.00 0.00 8.43 -1.15 49 0 207 0
30MAR26 150.00 C 8.64 8.77 8.00 7.78 -1.10 49 421 2,365 +351
30MAR26 152.50 C 0.00 0.00 0.00 7.17 -1.05 48 0 119 0
30MAR26 155.00 C 0.00 0.00 0.00 6.61 -0.99 48 0 20 0
30MAR26 157.50 C 0.00 0.00 0.00 6.08 -0.94 48 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 5.60 -0.89 48 0 27,366 0
30MAR26 162.50 C 0.00 0.00 0.00 5.15 -0.84 48 0 66 0
30MAR26 165.00 C 0.00 0.00 0.00 4.73 -0.80 48 0 56 0
30MAR26 167.50 C 0.00 0.00 0.00 4.35 -0.75 48 0 46 0
30MAR26 170.00 C 0.00 0.00 0.00 3.99 -0.71 48 0 1,177 0
30MAR26 172.50 C 0.00 0.00 0.00 3.66 -0.67 48 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 3.36 -0.62 48 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 3.08 -0.59 48 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 2.82 -0.55 48 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 2.59 -0.51 48 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 2.37 -0.48 48 0 93 0
30MAR26 187.50 C 0.00 0.00 0.00 2.17 -0.45 48 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 1.98 -0.43 48 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 1.76 -0.45 48 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 1.61 -0.36 48 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 1.47 -0.34 48 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 1.35 -0.36 48 0 528 0
30MAR26 205.00 C 0.00 0.00 0.00 1.12 -0.28 48 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.94 -0.23 48 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.78 -0.21 48 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.65 -0.18 48 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 85.23 -2.41 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 84.26 -2.40 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 83.28 -2.41 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 82.31 -2.40 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 81.34 -2.40 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 80.36 -2.41 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 79.39 -2.40 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 78.42 -2.40 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 77.45 -2.40 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 75.03 -2.40 46 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 72.62 -2.40 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 70.22 -2.40 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 67.84 -2.40 46 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 65.48 -2.39 46 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 63.45 -2.95 51 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 61.12 -2.94 51 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 58.81 -2.92 50 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 56.53 -2.68 49 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 54.27 -3.22 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 52.05 -2.03 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 49.85 -1.67 47 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 47.74 -1.68 47 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 45.76 -1.96 47 0 65 0
29JUN26 87.50 C 0.00 0.00 0.00 43.81 -1.81 47 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 40.80 -2.79 42 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 39.84 -1.76 47 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 37.91 -0.98 46 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 37.02 -0.49 50 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 34.30 -1.92 46 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 31.79 -2.47 43 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 30.85 -1.68 45 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 29.00 -2.15 44 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 27.91 -1.24 46 0 493 0
29JUN26 112.50 C 0.00 0.00 0.00 26.09 -1.92 45 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 24.56 -3.41 44 0 1,245 0
29JUN26 117.50 C 0.00 0.00 0.00 23.28 -2.59 44 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 22.50 -1.25 46 0 282 0
29JUN26 122.50 C 0.00 0.00 0.00 21.35 -1.31 46 0 418 0
29JUN26 125.00 C 19.77 19.77 19.77 20.02 -1.35 45 3 920 +3
29JUN26 127.50 C 0.00 0.00 0.00 19.01 -1.30 46 0 419 0
29JUN26 130.00 C 0.00 0.00 0.00 18.06 -1.25 46 0 10,255 0
29JUN26 132.50 C 0.00 0.00 0.00 17.24 -1.12 46 0 840 0
29JUN26 135.00 C 16.64 16.64 16.64 16.39 -1.07 47 1 609 +1
29JUN26 137.50 C 0.00 0.00 0.00 15.58 -1.04 47 0 610 0
29JUN26 140.00 C 0.00 0.00 0.00 14.82 -1.00 47 0 514 0
29JUN26 142.50 C 0.00 0.00 0.00 14.06 -0.77 47 0 259 0
29JUN26 145.00 C 0.00 0.00 0.00 13.29 -1.06 47 0 247 0
29JUN26 147.50 C 0.00 0.00 0.00 12.53 -1.14 47 0 355 0
29JUN26 150.00 C 0.00 0.00 0.00 11.81 -0.96 47 0 330 0
29JUN26 152.50 C 0.00 0.00 0.00 11.13 -1.19 47 0 116 0
29JUN26 155.00 C 0.00 0.00 0.00 10.49 -1.14 47 0 165 0
29JUN26 157.50 C 0.00 0.00 0.00 9.88 -1.10 47 0 120 0
29JUN26 160.00 C 0.00 0.00 0.00 9.30 -1.06 47 0 371 0
29JUN26 162.50 C 0.00 0.00 0.00 8.76 -1.02 47 0 60 0
29JUN26 165.00 C 0.00 0.00 0.00 8.24 -0.98 47 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 7.76 -0.94 47 0 146 0
29JUN26 170.00 C 0.00 0.00 0.00 7.30 -0.90 47 0 1,737 0
29JUN26 172.50 C 0.00 0.00 0.00 6.66 -0.84 46 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 6.45 -0.84 47 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 5.89 -0.78 46 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 5.71 -0.76 47 0 54 0
29JUN26 182.50 C 0.00 0.00 0.00 5.21 -0.71 46 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 5.04 -0.70 47 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 4.60 -0.65 46 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 4.45 -0.64 47 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 4.06 -0.60 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 3.82 -0.56 46 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 3.59 -0.54 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 3.37 -0.63 46 0 8 0
29JUN26 205.00 C 0.00 0.00 0.00 2.97 -0.58 46 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 2.62 -0.43 46 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 2.31 -0.39 46 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 2.04 -0.36 46 0 155 0
29SEP26 65.00 C 0.00 0.00 0.00 64.19 -2.33 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.99 -2.31 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 59.82 -2.30 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.69 -2.28 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.60 -2.26 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.56 -2.23 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.56 -2.20 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 49.60 -1.91 46 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 47.69 -1.84 46 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 45.83 -2.12 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 44.02 -1.68 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 42.27 -2.04 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.56 -1.51 46 0 110 0
29SEP26 97.50 C 0.00 0.00 0.00 38.57 -2.31 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 36.92 -2.32 45 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 35.74 -1.90 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 33.77 -1.73 45 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 32.30 -1.65 45 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 30.89 -1.61 45 0 9 0
29SEP26 112.50 C 0.00 0.00 0.00 30.04 -1.74 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 28.12 -1.57 44 0 909 0
29SEP26 117.50 C 0.00 0.00 0.00 27.05 -1.55 45 0 58 0
29SEP26 120.00 C 0.00 0.00 0.00 25.80 -1.25 45 0 35 0
29SEP26 122.50 C 0.00 0.00 0.00 24.66 -1.23 45 0 154 0
29SEP26 125.00 C 0.00 0.00 0.00 23.53 -1.28 45 0 196 0
29SEP26 127.50 C 0.00 0.00 0.00 22.54 -1.24 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 21.59 -1.21 45 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 20.70 -1.15 45 0 213 0
29SEP26 135.00 C 20.00 20.00 20.00 19.85 -1.12 46 10 94 0
29SEP26 137.50 C 0.00 0.00 0.00 19.04 -1.08 46 0 165 0
29SEP26 140.00 C 0.00 0.00 0.00 18.27 -1.39 46 0 131 0
29SEP26 142.50 C 0.00 0.00 0.00 17.53 -1.05 46 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 16.83 -0.99 47 0 60 0
29SEP26 147.50 C 0.00 0.00 0.00 16.18 -0.95 47 0 30 0
29SEP26 150.00 C 15.50 15.50 15.50 15.51 -0.95 47 40 80 +29
29SEP26 152.50 C 0.00 0.00 0.00 14.80 -1.04 47 0 88 0
29SEP26 155.00 C 0.00 0.00 0.00 14.11 -1.10 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 13.45 -1.07 47 0 120 0
29SEP26 160.00 C 0.00 0.00 0.00 12.83 -1.03 47 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 12.23 -0.99 47 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 11.66 -0.96 47 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 10.79 -1.25 46 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 10.59 -0.90 47 0 3 0
29SEP26 172.50 C 0.00 0.00 0.00 10.09 -0.87 47 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 9.34 -0.81 46 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 8.90 -0.78 46 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 8.74 -0.78 47 0 57 0
29SEP26 182.50 C 0.00 0.00 0.00 8.08 -0.73 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 7.93 -0.73 47 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 7.34 -0.92 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 7.20 -0.68 46 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 6.87 -0.64 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 6.54 -0.63 46 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 6.23 -0.61 46 0 50 0
29SEP26 200.00 C 0.00 0.00 0.00 5.94 -0.58 46 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 5.39 -0.54 46 0 106 0
29SEP26 210.00 C 0.00 0.00 0.00 4.90 -0.50 46 0 111 0
29SEP26 215.00 C 0.00 0.00 0.00 4.32 -0.45 46 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 3.92 -0.55 46 0 60 0
TOTAL CALL 6,055 339,906 +2,527
14NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
14NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
14NOV25 105.00 P 0.04 0.04 0.04 0.01 0.00 94 100 222 +100
14NOV25 107.50 P 0.00 0.00 0.00 0.02 +0.01 90 0 117 0
14NOV25 110.00 P 0.00 0.00 0.00 0.05 +0.02 89 0 278 0
14NOV25 112.50 P 0.21 0.21 0.19 0.11 +0.04 87 69 172 0
14NOV25 115.00 P 0.26 0.41 0.26 0.26 +0.10 87 573 1,102 +158
14NOV25 117.50 P 0.58 0.72 0.43 0.51 +0.17 86 62 289 +48
14NOV25 120.00 P 1.10 1.36 0.90 0.94 +0.29 86 709 500 +148
14NOV25 122.50 P 1.59 2.17 1.42 1.62 +0.46 86 84 309 0
14NOV25 125.00 P 2.20 3.49 2.20 2.63 +0.73 87 118 358 +99
14NOV25 127.50 P 3.80 5.10 3.70 3.95 +1.02 88 66 94 +58
14NOV25 130.00 P 5.54 5.54 5.45 5.57 +1.32 90 22 147 +18
14NOV25 132.50 P 0.00 0.00 0.00 7.47 +1.61 93 0 0 0
14NOV25 135.00 P 9.00 9.00 9.00 9.46 +1.72 92 30 90 +30
14NOV25 137.50 P 0.00 0.00 0.00 11.62 +1.81 90 0 0 0
14NOV25 140.00 P 0.00 0.00 0.00 14.30 +2.23 115 0 0 0
14NOV25 142.50 P 0.00 0.00 0.00 16.29 +1.95 87 0 0 0
14NOV25 145.00 P 0.00 0.00 0.00 18.74 +1.96 88 0 0 0
14NOV25 147.50 P 0.00 0.00 0.00 21.21 +1.97 86 0 0 0
14NOV25 150.00 P 0.00 0.00 0.00 23.70 - 0 0 0 -
21NOV25 102.50 P 0.30 0.30 0.30 0.20 +0.03 75 36 146 +36
21NOV25 105.00 P 0.00 0.00 0.00 0.34 +0.06 75 0 103 0
21NOV25 107.50 P 0.61 0.61 0.61 0.54 +0.10 75 4 8 +4
21NOV25 110.00 P 1.00 1.00 1.00 0.81 +0.13 75 3 48 +3
21NOV25 112.50 P 1.20 1.44 1.15 1.16 +0.15 74 148 125 +123
21NOV25 115.00 P 1.64 1.79 1.64 1.63 +0.27 73 21 51 +17
21NOV25 117.50 P 0.00 0.00 0.00 2.26 +0.37 73 0 33 0
21NOV25 120.00 P 3.10 3.51 2.95 3.04 +0.45 73 110 116 +74
21NOV25 122.50 P 4.68 4.68 3.94 3.98 +0.57 73 11 8 +5
21NOV25 125.00 P 4.90 6.06 4.90 5.15 +0.75 73 36 180 +30
21NOV25 127.50 P 6.37 7.12 6.37 6.56 +1.00 75 4 7 +4
21NOV25 130.00 P 0.00 0.00 0.00 8.00 +0.90 75 0 2 0
21NOV25 132.50 P 0.00 0.00 0.00 9.88 +1.28 78 0 0 0
21NOV25 135.00 P 0.00 0.00 0.00 11.63 +1.39 78 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 13.66 +1.60 81 0 0 0
21NOV25 140.00 P 0.00 0.00 0.00 15.55 +1.56 79 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 17.89 +1.86 84 0 0 0
21NOV25 145.00 P 0.00 0.00 0.00 19.56 +1.44 75 0 0 0
21NOV25 147.50 P 0.00 0.00 0.00 21.82 +1.41 74 0 0 0
21NOV25 150.00 P 0.00 0.00 0.00 24.14 - 75 0 0 -
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 125 0 708 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 118 0 508 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 112 0 849 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 106 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 0.02 0.02 0.02 0.01 0.00 95 400 729 +400
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 74 0 576 0
27NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,041 0
27NOV25 87.50 P 0.13 0.13 0.13 0.01 0.00 65 10 1,101 -10
27NOV25 90.00 P 0.00 0.00 0.00 0.02 0.00 64 0 828 0
27NOV25 92.50 P 0.00 0.00 0.00 0.04 0.00 64 0 429 0
27NOV25 95.00 P 0.00 0.00 0.00 0.07 0.00 64 0 1,475 0
27NOV25 97.50 P 0.00 0.00 0.00 0.12 0.00 64 0 1,172 0
27NOV25 100.00 P 0.45 0.45 0.45 0.21 +0.02 64 2 1,231 +2
27NOV25 102.50 P 0.00 0.00 0.00 0.33 +0.02 64 5 615 -5
27NOV25 105.00 P 0.72 0.72 0.72 0.52 +0.04 64 6 2,272 0
27NOV25 107.50 P 0.92 0.92 0.84 0.79 +0.08 64 113 7,868 -20
27NOV25 110.00 P 1.15 1.33 1.12 1.11 +0.09 64 102 11,167 +15
27NOV25 112.50 P 1.68 1.85 1.62 1.52 +0.19 63 103 3,966 -3
27NOV25 115.00 P 2.01 2.49 2.00 2.07 +0.25 63 325 7,528 +84
27NOV25 117.50 P 0.00 0.00 0.00 2.74 +0.31 63 0 2,775 0
27NOV25 120.00 P 4.00 4.00 3.40 3.55 +0.40 63 52 4,144 +13
27NOV25 122.50 P 4.78 5.20 4.78 4.52 +0.52 62 10 1,459 +6
27NOV25 125.00 P 5.80 6.43 5.50 5.71 +0.63 63 526 2,109 +124
27NOV25 127.50 P 7.06 7.95 7.06 7.12 +0.95 64 52 1,886 +8
27NOV25 130.00 P 9.39 9.72 8.58 8.67 +0.93 65 16 5,125 0
27NOV25 132.50 P 0.00 0.00 0.00 10.34 +1.03 66 0 600 0
27NOV25 135.00 P 12.30 12.30 12.30 12.25 +1.29 68 2 1,031 -2
27NOV25 137.50 P 0.00 0.00 0.00 14.14 +1.40 69 0 591 0
27NOV25 140.00 P 0.00 0.00 0.00 16.14 +1.54 69 0 1,165 0
27NOV25 142.50 P 0.00 0.00 0.00 18.19 +1.60 70 0 254 0
27NOV25 145.00 P 0.00 0.00 0.00 20.38 +1.70 71 0 195 0
27NOV25 147.50 P 0.00 0.00 0.00 22.62 +1.80 73 0 85 0
27NOV25 150.00 P 0.00 0.00 0.00 25.08 +2.28 77 0 13 0
27NOV25 152.50 P 0.00 0.00 0.00 27.10 +1.73 74 0 31 0
27NOV25 155.00 P 0.00 0.00 0.00 29.61 +2.62 78 0 10 0
27NOV25 157.50 P 0.00 0.00 0.00 31.87 +1.73 77 0 3 0
27NOV25 160.00 P 0.00 0.00 0.00 34.64 +2.07 87 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 36.65 +1.60 79 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 88 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 86 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 70 0 407 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 639 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,404 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17,283 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12,837 0
30DEC25 77.50 P 0.00 0.00 0.00 0.02 0.00 50 0 7,980 0
30DEC25 80.00 P 0.00 0.00 0.00 0.04 0.00 51 0 10,095 0
30DEC25 82.50 P 0.00 0.00 0.00 0.07 +0.01 51 0 2,288 0
30DEC25 85.00 P 0.37 0.37 0.37 0.10 0.00 50 80 15,134 -65
30DEC25 87.50 P 0.00 0.00 0.00 0.16 +0.01 51 0 7,647 0
30DEC25 90.00 P 0.00 0.00 0.00 0.24 +0.01 51 0 10,883 0
30DEC25 92.50 P 0.63 0.63 0.63 0.36 +0.03 51 1 2,358 0
30DEC25 95.00 P 0.00 0.00 0.00 0.51 +0.04 51 0 3,227 0
30DEC25 97.50 P 0.00 0.00 0.00 0.71 +0.05 51 0 3,771 0
30DEC25 100.00 P 1.00 1.10 1.00 0.98 +0.07 51 412 15,099 0
30DEC25 102.50 P 1.50 1.50 1.50 1.32 +0.13 51 4 1,885 +4
30DEC25 105.00 P 1.75 1.84 1.75 1.67 +0.11 50 84 5,297 -65
30DEC25 107.50 P 2.20 2.31 2.20 2.10 +0.15 50 5 2,588 0
30DEC25 110.00 P 2.76 2.78 2.73 2.64 +0.23 50 29 2,821 -1
30DEC25 112.50 P 3.31 3.44 3.31 3.28 +0.26 50 85 3,050 -10
30DEC25 115.00 P 4.06 4.30 3.92 4.04 +0.37 49 171 13,624 +70
30DEC25 117.50 P 4.94 4.94 4.87 4.90 +0.43 50 59 5,080 +47
30DEC25 120.00 P 5.88 6.60 5.68 5.88 +0.54 49 149 1,821 +23
30DEC25 122.50 P 6.99 7.80 6.81 6.97 +0.52 49 176 711 +83
30DEC25 125.00 P 0.00 0.00 0.00 8.27 +0.64 50 0 465 0
30DEC25 127.50 P 0.00 0.00 0.00 9.68 +0.77 50 0 818 0
30DEC25 130.00 P 0.00 0.00 0.00 11.17 +0.85 51 0 639 0
30DEC25 132.50 P 0.00 0.00 0.00 12.79 +0.92 51 0 517 0
30DEC25 135.00 P 0.00 0.00 0.00 14.63 +1.12 53 0 3,174 0
30DEC25 137.50 P 0.00 0.00 0.00 16.37 +1.90 53 0 967 0
30DEC25 140.00 P 0.00 0.00 0.00 18.25 +1.32 53 0 1,095 0
30DEC25 142.50 P 0.00 0.00 0.00 20.19 +1.42 54 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 22.20 +1.53 54 0 189 0
30DEC25 147.50 P 0.00 0.00 0.00 24.29 +1.61 55 0 168 0
30DEC25 150.00 P 0.00 0.00 0.00 25.27 +0.56 47 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 28.30 +1.44 54 0 1 0
30DEC25 155.00 P 0.00 0.00 0.00 29.83 +0.81 49 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 32.88 +1.61 56 0 30 0
30DEC25 160.00 P 0.00 0.00 0.00 35.07 +1.52 56 0 20 0
30DEC25 162.50 P 0.00 0.00 0.00 36.78 +0.92 50 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 38.95 +0.72 46 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 41.32 +0.71 45 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 43.86 +0.82 48 0 208 0
30DEC25 172.50 P 0.00 0.00 0.00 47.11 +1.62 63 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 49.51 +1.56 64 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 51.73 +1.81 61 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 53.73 +1.19 51 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 56.26 +0.98 54 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 59.04 +1.92 64 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 61.46 +1.23 63 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 63.88 +1.89 63 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 66.32 +2.52 63 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 68.75 +2.45 61 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 71.31 +1.52 66 0 15 0
30DEC25 200.00 P 0.00 0.00 0.00 73.70 +2.40 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 78.70 +2.40 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 83.70 +2.40 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 88.70 +2.40 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 93.70 +2.40 0 0 0 0
29JAN26 90.00 P 0.88 0.92 0.85 0.70 +0.10 49 24 914 +24
29JAN26 92.50 P 0.00 0.00 0.00 0.93 +0.15 49 0 548 0
29JAN26 95.00 P 1.28 1.28 1.28 1.22 +0.16 49 5 327 0
29JAN26 97.50 P 0.00 0.00 0.00 1.56 +0.21 49 0 701 0
29JAN26 100.00 P 1.84 1.84 1.84 1.87 +0.13 49 15 868 +15
29JAN26 102.50 P 0.00 0.00 0.00 2.32 +0.18 48 0 817 0
29JAN26 105.00 P 0.00 0.00 0.00 2.82 +0.25 48 0 903 0
29JAN26 107.50 P 3.64 3.64 3.64 3.46 +0.38 48 3 2,261 +3
29JAN26 110.00 P 3.96 4.00 3.96 4.11 +0.42 48 5 9,033 +5
29JAN26 112.50 P 4.73 4.73 4.73 4.92 +0.55 48 5 1,275 +5
29JAN26 115.00 P 5.68 5.68 5.68 5.73 +0.54 48 4 2,508 0
29JAN26 117.50 P 0.00 0.00 0.00 6.72 +0.63 48 0 6,311 0
29JAN26 120.00 P 7.60 8.10 7.60 7.72 +0.62 48 74 550 +69
29JAN26 122.50 P 9.20 9.20 8.98 8.88 +0.65 48 41 540 -30
29JAN26 125.00 P 10.34 10.48 10.00 10.39 +0.88 49 767 813 +724
29JAN26 127.50 P 11.53 11.53 11.49 11.67 +0.82 49 30 54 -30
29JAN26 130.00 P 0.00 0.00 0.00 13.19 +0.90 49 0 382 0
29JAN26 132.50 P 0.00 0.00 0.00 14.72 +1.04 49 0 285 0
29JAN26 135.00 P 0.00 0.00 0.00 16.39 +1.12 50 0 1,643 0
29JAN26 137.50 P 0.00 0.00 0.00 18.21 +1.17 51 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 20.16 +1.45 52 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 21.93 +1.44 51 0 65 0
29JAN26 145.00 P 0.00 0.00 0.00 23.88 +1.53 52 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 25.91 +1.91 53 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 27.94 +1.72 53 0 11 0
29JAN26 152.50 P 0.00 0.00 0.00 30.00 +1.76 53 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 32.18 +1.88 54 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 34.35 +1.89 55 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 36.59 +1.96 56 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 38.87 +2.04 56 0 0 0
26FEB26 95.00 P 1.98 1.98 1.96 1.92 +0.20 49 11 13 +11
26FEB26 97.50 P 0.00 0.00 0.00 2.34 +0.22 49 0 247 0
26FEB26 100.00 P 2.95 2.95 2.95 2.81 +0.23 48 20 142 +20
26FEB26 102.50 P 0.00 0.00 0.00 3.30 +0.18 48 0 52 0
26FEB26 105.00 P 3.95 3.95 3.95 3.88 +0.29 47 3 54 +3
26FEB26 107.50 P 0.00 0.00 0.00 4.54 +0.25 47 0 16 0
26FEB26 110.00 P 5.36 5.36 5.36 5.34 +0.33 47 65 83 +65
26FEB26 112.50 P 0.00 0.00 0.00 6.16 +0.37 47 0 15 0
26FEB26 115.00 P 7.40 7.40 7.40 7.08 +0.42 47 14 264 +14
26FEB26 117.50 P 0.00 0.00 0.00 8.12 +0.48 47 0 355 0
26FEB26 120.00 P 0.00 0.00 0.00 9.27 +0.57 48 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 10.52 +0.67 48 0 270 0
26FEB26 125.00 P 0.00 0.00 0.00 11.87 +0.82 48 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 13.31 +0.89 48 0 1 0
26FEB26 130.00 P 0.00 0.00 0.00 14.83 +0.97 49 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 16.36 +0.97 49 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 18.00 +1.01 49 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 19.90 +1.93 50 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 21.59 +1.29 50 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 23.44 +1.45 51 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 25.30 +1.48 51 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 27.18 +1.49 51 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 29.10 - 51 0 0 -
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 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 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 324 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 49 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 0.05 +0.01 49 0 363 0
30MAR26 62.50 P 0.00 0.00 0.00 0.06 0.00 47 0 106 0
30MAR26 65.00 P 0.00 0.00 0.00 0.10 0.00 48 0 980 0
30MAR26 67.50 P 0.00 0.00 0.00 0.15 +0.01 48 0 558 0
30MAR26 70.00 P 0.00 0.00 0.00 0.21 +0.01 48 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.30 +0.02 48 0 1,514 0
30MAR26 75.00 P 0.00 0.00 0.00 0.40 +0.02 48 0 2,163 0
30MAR26 77.50 P 0.00 0.00 0.00 0.54 +0.04 48 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.73 +0.06 48 0 940 0
30MAR26 82.50 P 0.00 0.00 0.00 0.94 +0.06 48 0 510 0
30MAR26 85.00 P 0.00 0.00 0.00 1.20 +0.09 48 0 1,119 0
30MAR26 87.50 P 0.00 0.00 0.00 1.50 +0.10 48 0 355 0
30MAR26 90.00 P 0.00 0.00 0.00 1.86 +0.15 48 0 27,905 0
30MAR26 92.50 P 0.00 0.00 0.00 2.27 +0.15 48 0 9,262 0
30MAR26 95.00 P 0.00 0.00 0.00 2.74 +0.21 48 0 301 0
30MAR26 97.50 P 0.00 0.00 0.00 3.28 +0.22 48 0 360 0
30MAR26 100.00 P 0.00 0.00 0.00 3.86 +0.31 48 0 2,578 0
30MAR26 102.50 P 0.00 0.00 0.00 4.45 +0.36 48 0 235 0
30MAR26 105.00 P 0.00 0.00 0.00 5.16 +0.43 48 0 831 0
30MAR26 107.50 P 0.00 0.00 0.00 5.79 +0.41 47 0 2,740 0
30MAR26 110.00 P 0.00 0.00 0.00 6.62 +0.37 47 0 13,783 0
30MAR26 112.50 P 0.00 0.00 0.00 7.57 +0.43 47 0 1,563 0
30MAR26 115.00 P 0.00 0.00 0.00 8.51 +0.42 47 0 3,047 0
30MAR26 117.50 P 0.00 0.00 0.00 9.65 +0.51 47 0 14,321 0
30MAR26 120.00 P 0.00 0.00 0.00 10.84 +0.56 47 0 6,944 0
30MAR26 122.50 P 0.00 0.00 0.00 12.15 +0.65 48 0 2,328 0
30MAR26 125.00 P 0.00 0.00 0.00 13.51 +0.75 48 0 317 0
30MAR26 127.50 P 0.00 0.00 0.00 14.91 +0.82 48 0 348 0
30MAR26 130.00 P 16.30 16.30 16.30 16.30 +0.68 48 3 4,620 +3
30MAR26 132.50 P 0.00 0.00 0.00 17.98 +1.05 49 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 19.61 +1.05 49 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 21.31 +1.13 49 0 431 0
30MAR26 140.00 P 0.00 0.00 0.00 23.15 +1.28 50 0 2,405 0
30MAR26 142.50 P 0.00 0.00 0.00 24.88 +1.19 50 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 26.75 +1.35 50 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 28.62 +1.36 51 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 30.51 +1.38 51 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 32.50 +1.48 51 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 34.53 +1.56 51 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 36.58 +1.58 52 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 38.64 +1.59 52 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 40.81 +1.71 53 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 42.99 +1.77 53 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 45.19 +1.79 53 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 47.38 +2.71 54 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 49.58 +2.55 54 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 51.79 +2.80 54 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 54.03 +2.40 55 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 56.27 +2.62 55 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 58.54 +2.46 55 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 60.82 +3.24 55 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 63.06 +2.26 55 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 65.37 +2.28 55 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 67.94 +3.37 57 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 70.01 +1.83 55 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 72.35 +1.85 55 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 73.92 +1.08 48 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 78.80 +1.26 48 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 83.73 +2.32 48 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 88.70 +1.63 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 93.70 +1.80 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 117 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 0.00 47 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.11 0.00 46 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.22 +0.01 46 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.32 +0.02 47 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.41 +0.02 46 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.56 +0.03 47 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.72 +0.05 47 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.93 +0.06 47 0 1,126 0
29JUN26 75.00 P 0.00 0.00 0.00 1.14 +0.06 47 0 4,879 0
29JUN26 77.50 P 0.00 0.00 0.00 1.44 +0.09 47 0 311 0
29JUN26 80.00 P 0.00 0.00 0.00 1.75 +0.10 47 0 581 0
29JUN26 82.50 P 0.00 0.00 0.00 2.13 +0.15 47 0 139 0
29JUN26 85.00 P 2.96 2.96 2.96 2.54 +0.14 47 2 488 -2
29JUN26 87.50 P 0.00 0.00 0.00 2.99 +0.17 47 0 435 0
29JUN26 90.00 P 0.00 0.00 0.00 3.54 +0.22 47 0 5,807 0
29JUN26 92.50 P 0.00 0.00 0.00 4.10 +0.22 47 0 422 0
29JUN26 95.00 P 4.84 4.84 4.84 4.69 +0.25 47 1 300 0
29JUN26 97.50 P 0.00 0.00 0.00 5.29 +0.22 46 0 190 0
29JUN26 100.00 P 0.00 0.00 0.00 5.94 +0.08 46 0 768 0
29JUN26 102.50 P 0.00 0.00 0.00 6.97 +0.66 47 0 213 0
29JUN26 105.00 P 0.00 0.00 0.00 7.56 +0.52 46 0 692 0
29JUN26 107.50 P 0.00 0.00 0.00 8.45 +0.34 46 0 635 0
29JUN26 110.00 P 0.00 0.00 0.00 9.42 +0.44 46 0 3,101 0
29JUN26 112.50 P 0.00 0.00 0.00 10.45 +0.52 46 0 1,107 0
29JUN26 115.00 P 0.00 0.00 0.00 11.50 +0.40 46 0 1,285 0
29JUN26 117.50 P 0.00 0.00 0.00 12.76 +0.60 46 0 1,546 0
29JUN26 120.00 P 0.00 0.00 0.00 14.06 +0.81 46 0 231 0
29JUN26 122.50 P 0.00 0.00 0.00 15.34 +0.71 46 0 123 0
29JUN26 125.00 P 16.81 16.81 16.81 16.73 +0.88 47 3 655 0
29JUN26 127.50 P 0.00 0.00 0.00 18.19 +0.71 47 0 220 0
29JUN26 130.00 P 0.00 0.00 0.00 19.62 +0.65 47 0 660 0
29JUN26 132.50 P 0.00 0.00 0.00 21.25 +0.97 47 0 552 0
29JUN26 135.00 P 0.00 0.00 0.00 22.87 +1.02 48 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 24.57 +1.75 48 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 26.36 +1.29 48 0 192 0
29JUN26 142.50 P 0.00 0.00 0.00 28.07 +1.14 48 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 29.79 +1.15 48 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 31.59 +1.23 49 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 33.48 +1.35 49 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 35.37 +1.91 49 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 37.27 +2.09 49 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 39.19 +1.90 49 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 41.23 +1.98 50 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 43.28 +1.56 50 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 45.35 +2.11 50 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 47.42 +1.97 50 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 49.51 +1.61 51 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 50.20 +0.22 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 52.33 +0.83 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 54.48 +0.15 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 56.63 +0.10 46 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 58.80 +0.11 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 61.03 +0.16 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 63.28 +0.22 46 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 65.54 +0.26 46 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 67.94 +0.45 47 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 70.09 +0.36 46 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 72.39 +0.41 46 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 74.73 +0.50 46 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 79.44 +0.64 46 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 85.26 +1.11 53 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 89.00 +0.96 46 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 93.86 +1.11 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.91 +0.09 46 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 1.12 +0.08 46 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 1.39 +0.13 46 0 176 0
29SEP26 72.50 P 0.00 0.00 0.00 1.69 +0.13 46 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 2.00 +0.08 46 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 2.42 +0.19 46 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 2.92 +0.28 46 0 341 0
29SEP26 82.50 P 0.00 0.00 0.00 3.40 +0.25 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.97 +0.29 46 0 273 0
29SEP26 87.50 P 0.00 0.00 0.00 4.54 +0.29 46 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 5.15 +0.32 46 0 155 0
29SEP26 92.50 P 0.00 0.00 0.00 5.78 +0.29 46 0 65 0
29SEP26 95.00 P 0.00 0.00 0.00 6.45 +0.31 46 0 80 0
29SEP26 97.50 P 0.00 0.00 0.00 7.19 +0.41 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 7.84 +0.35 45 0 241 0
29SEP26 102.50 P 0.00 0.00 0.00 8.76 +0.37 45 0 161 0
29SEP26 105.00 P 0.00 0.00 0.00 9.85 +0.51 46 0 128 0
29SEP26 107.50 P 0.00 0.00 0.00 10.66 +0.59 45 0 293 0
29SEP26 110.00 P 12.08 12.08 12.08 11.71 +0.46 45 65 1,273 0
29SEP26 112.50 P 0.00 0.00 0.00 12.81 +0.80 45 0 412 0
29SEP26 115.00 P 0.00 0.00 0.00 13.98 +0.88 46 0 843 0
29SEP26 117.50 P 0.00 0.00 0.00 15.22 +0.92 46 0 488 0
29SEP26 120.00 P 0.00 0.00 0.00 16.52 +0.60 46 0 345 0
29SEP26 122.50 P 0.00 0.00 0.00 17.88 +0.64 46 0 74 0
29SEP26 125.00 P 0.00 0.00 0.00 19.30 +0.72 46 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 20.77 +0.73 46 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 22.45 +1.75 47 0 260 0
29SEP26 132.50 P 0.00 0.00 0.00 23.89 +1.05 47 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 25.49 +1.04 47 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 27.14 +1.58 47 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 28.83 +1.57 47 0 7 0
29SEP26 142.50 P 0.00 0.00 0.00 29.89 +0.43 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 32.14 +0.99 47 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 33.25 +0.39 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.74 +1.04 48 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 36.78 +0.34 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.63 +0.32 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.48 +0.27 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.34 +0.22 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.22 +0.18 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 46.16 +0.20 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 48.16 +0.23 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 50.17 +0.18 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 52.19 +0.13 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 54.22 +0.08 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 56.26 +0.04 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.35 +0.03 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 60.50 +0.06 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 62.65 0.00 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 64.81 +0.02 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 66.98 +1.70 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 69.16 +1.67 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 71.35 +1.62 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 73.61 +1.63 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 75.87 +1.64 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 80.43 +1.63 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 85.26 +1.11 47 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 89.69 +1.65 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 94.43 +1.68 46 0 0 0
TOTAL PUT 6,345 418,218 +2,552
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$ 213.40
27NOV25 150.00 C 0.00 0.00 0.00 64.76 +1.38 114 0 12 0
27NOV25 152.50 C 0.00 0.00 0.00 61.23 +0.13 73 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 59.84 +1.18 107 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 56.34 +0.11 73 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 55.30 +1.47 106 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 52.39 +0.95 95 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 50.07 +0.99 93 0 15 0
27NOV25 167.50 C 0.00 0.00 0.00 47.42 +1.27 87 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 45.26 +0.81 88 0 50 0
27NOV25 172.50 C 0.00 0.00 0.00 42.92 +1.89 86 0 6 0
27NOV25 175.00 C 0.00 0.00 0.00 39.73 -0.23 71 0 38 0
27NOV25 177.50 C 0.00 0.00 0.00 37.52 -0.26 71 0 63 0
27NOV25 180.00 C 0.00 0.00 0.00 35.31 0.00 71 0 41 0
27NOV25 182.50 C 0.00 0.00 0.00 33.95 +1.39 79 0 84 0
27NOV25 185.00 C 0.00 0.00 0.00 31.96 +1.36 80 0 70 0
27NOV25 187.50 C 0.00 0.00 0.00 29.79 +1.09 78 0 30 0
27NOV25 190.00 C 0.00 0.00 0.00 27.73 +0.14 76 0 34 0
27NOV25 192.50 C 0.00 0.00 0.00 24.74 -0.35 67 0 130 0
27NOV25 195.00 C 0.00 0.00 0.00 24.03 -0.07 76 0 338 0
27NOV25 197.50 C 0.00 0.00 0.00 22.48 +0.46 77 0 1,116 0
27NOV25 200.00 C 0.00 0.00 0.00 20.34 +0.16 73 0 234 0
27NOV25 205.00 C 0.00 0.00 0.00 17.05 -0.21 72 0 372 0
27NOV25 210.00 C 0.00 0.00 0.00 14.35 -0.29 72 0 465 0
27NOV25 215.00 C 11.96 12.47 11.36 11.98 -0.33 72 32 268 +12
27NOV25 220.00 C 9.33 10.40 9.33 10.25 -0.08 75 36 425 -5
27NOV25 225.00 C 8.00 8.74 8.00 8.42 -0.28 75 57 4,232 +41
27NOV25 230.00 C 6.60 6.80 6.20 6.78 -0.34 74 10 826 +3
27NOV25 235.00 C 4.99 5.99 4.99 5.48 -0.49 74 69 1,281 +24
27NOV25 240.00 C 4.20 4.75 4.20 4.36 -0.50 74 18 1,044 -10
27NOV25 245.00 C 0.00 0.00 0.00 3.44 -0.45 74 0 941 0
27NOV25 250.00 C 3.04 3.42 2.69 2.69 -0.40 74 61 1,585 +40
27NOV25 255.00 C 0.00 0.00 0.00 2.09 -0.35 74 0 1,180 0
27NOV25 260.00 C 0.00 0.00 0.00 1.61 -0.31 74 0 905 0
27NOV25 265.00 C 0.00 0.00 0.00 1.23 -0.26 74 0 777 0
27NOV25 270.00 C 1.56 1.56 1.56 0.93 -0.23 74 6 1,651 -6
27NOV25 275.00 C 0.00 0.00 0.00 0.70 -0.19 74 0 186 0
27NOV25 280.00 C 1.10 1.10 1.01 0.51 -0.17 73 45 564 +35
27NOV25 285.00 C 0.00 0.00 0.00 0.38 -0.12 73 0 350 0
27NOV25 290.00 C 0.00 0.00 0.00 0.28 -0.10 73 0 661 0
27NOV25 295.00 C 0.74 0.74 0.63 0.21 -0.08 73 15 67 0
27NOV25 300.00 C 0.00 0.00 0.00 0.16 -0.06 74 0 1,041 0
30DEC25 85.00 C 0.00 0.00 0.00 128.43 -0.17 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 128.26 +2.14 158 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 124.66 +1.03 130 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 123.23 +2.45 148 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 119.84 +1.19 127 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 118.33 +2.16 141 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 115.89 +2.21 138 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 112.89 +1.70 126 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 108.89 +0.18 54 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 108.02 +1.91 121 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 105.96 +2.22 123 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 103.50 +2.37 120 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 99.30 +0.64 84 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 98.74 +2.44 116 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 93.92 -0.24 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 91.70 +0.11 71 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 88.99 +0.09 48 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 87.84 +2.11 91 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 84.73 +0.73 78 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 81.32 -1.08 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 79.40 +1.13 64 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 76.98 -0.52 64 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 74.42 -1.55 60 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 72.15 +1.08 63 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 71.72 +3.05 85 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 67.26 +0.91 60 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 64.89 +0.96 59 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 63.73 +0.91 72 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 60.91 +1.67 66 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 57.79 +0.76 57 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 55.91 +0.04 61 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 53.12 +0.36 55 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 51.79 +1.73 62 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 50.14 +2.11 65 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 47.87 +0.81 64 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 44.88 -0.11 58 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 43.15 +0.03 59 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 42.50 +1.54 66 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 38.79 -0.67 57 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 36.37 -0.66 54 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 35.91 -1.11 61 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 33.46 +0.13 58 0 61 0
30DEC25 190.00 C 0.00 0.00 0.00 33.22 +1.20 64 0 35 0
30DEC25 192.50 C 0.00 0.00 0.00 29.69 -2.32 56 0 15 0
30DEC25 195.00 C 0.00 0.00 0.00 28.65 -0.07 58 0 1,310 0
30DEC25 197.50 C 0.00 0.00 0.00 27.83 -0.65 61 0 47 0
30DEC25 200.00 C 0.00 0.00 0.00 25.59 -0.16 58 0 308 0
30DEC25 205.00 C 0.00 0.00 0.00 23.13 -0.02 59 0 768 0
30DEC25 210.00 C 0.00 0.00 0.00 20.62 -0.12 60 0 515 0
30DEC25 215.00 C 17.89 18.06 17.89 18.06 -0.45 59 5 328 +5
30DEC25 220.00 C 0.00 0.00 0.00 16.22 -0.32 60 0 151 0
30DEC25 225.00 C 0.00 0.00 0.00 14.37 -0.33 60 0 151 0
30DEC25 230.00 C 11.88 13.00 11.88 12.82 -0.10 61 246 526 +230
30DEC25 235.00 C 11.30 11.30 11.26 11.21 -0.24 61 25 913 +8
30DEC25 240.00 C 8.94 9.98 8.94 9.77 -0.35 61 188 383 +50
30DEC25 245.00 C 7.87 8.83 7.87 8.49 -0.52 61 88 130 +42
30DEC25 250.00 C 7.35 8.11 7.35 7.35 -0.57 61 8 129 +6
30DEC25 255.00 C 0.00 0.00 0.00 6.35 -0.54 61 0 361 0
30DEC25 260.00 C 5.50 6.14 5.50 5.46 -0.52 60 41 423 +6
30DEC25 265.00 C 5.47 5.47 5.47 4.69 -0.49 60 3 188 0
30DEC25 270.00 C 4.95 4.95 4.87 4.02 -0.45 60 14 109 -8
30DEC25 275.00 C 4.34 4.34 4.34 3.44 -0.42 60 45 127 -45
30DEC25 280.00 C 3.60 3.60 3.60 2.93 -0.39 60 2 349 0
30DEC25 285.00 C 3.39 3.44 3.39 2.50 -0.35 60 2 156 +2
30DEC25 290.00 C 3.20 3.20 3.20 2.12 -0.32 60 5 5,555 +5
30DEC25 295.00 C 0.00 0.00 0.00 1.80 -0.29 60 0 132 0
30DEC25 300.00 C 2.20 2.22 2.20 1.52 -0.27 60 7 527 -7
29JAN26 177.50 C 0.00 0.00 0.00 44.66 +1.05 58 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 42.53 +0.60 57 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 42.52 +1.29 63 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 40.81 +2.12 62 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 37.53 +0.39 57 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 37.52 +1.89 62 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 34.54 -0.35 57 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 32.42 -0.32 56 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 31.03 -0.97 56 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 29.68 -0.35 56 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 27.78 +0.11 58 0 22 0
29JAN26 210.00 C 0.00 0.00 0.00 25.40 0.00 58 0 17 0
29JAN26 215.00 C 0.00 0.00 0.00 23.19 0.00 59 0 46 0
29JAN26 220.00 C 21.11 21.11 21.11 21.17 -0.03 59 5 108 +5
29JAN26 225.00 C 0.00 0.00 0.00 19.32 -0.03 59 0 44 0
29JAN26 230.00 C 0.00 0.00 0.00 17.63 -0.13 59 0 392 0
29JAN26 235.00 C 15.29 15.29 15.29 16.07 -0.15 60 10 405 0
29JAN26 240.00 C 0.00 0.00 0.00 14.49 -0.37 60 0 966 0
29JAN26 245.00 C 0.00 0.00 0.00 13.05 -0.44 60 0 842 0
29JAN26 250.00 C 0.00 0.00 0.00 11.74 -0.42 60 0 336 0
29JAN26 255.00 C 0.00 0.00 0.00 10.54 -0.41 59 0 679 0
29JAN26 260.00 C 0.00 0.00 0.00 9.45 -0.40 59 0 47 0
29JAN26 265.00 C 0.00 0.00 0.00 8.46 -0.39 59 0 60 0
29JAN26 270.00 C 0.00 0.00 0.00 7.57 -0.38 59 0 25 0
29JAN26 275.00 C 0.00 0.00 0.00 6.77 -0.35 59 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 6.04 -0.34 59 0 24 0
29JAN26 285.00 C 0.00 0.00 0.00 5.23 -0.31 59 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 4.66 -0.44 59 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 4.14 -0.29 59 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 3.69 -0.26 59 0 8 0
26FEB26 185.00 C 0.00 0.00 0.00 42.13 +0.28 56 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 42.12 +1.74 60 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 40.04 +1.10 59 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 39.34 +1.55 60 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 36.30 -0.17 56 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 34.50 -0.64 55 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 34.03 +0.45 58 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 31.54 +0.04 58 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 29.22 +0.01 58 0 15 0
26FEB26 215.00 C 0.00 0.00 0.00 27.04 -0.02 58 0 21 0
26FEB26 220.00 C 0.00 0.00 0.00 25.04 -0.02 58 0 15 0
26FEB26 225.00 C 0.00 0.00 0.00 23.17 -0.05 59 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 21.43 -0.09 59 0 30 0
26FEB26 235.00 C 0.00 0.00 0.00 19.83 -0.10 59 0 2 0
26FEB26 240.00 C 0.00 0.00 0.00 18.33 -0.20 59 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 16.82 -0.37 59 0 15 0
26FEB26 250.00 C 14.80 14.80 14.80 15.41 -0.43 59 1 71 +1
26FEB26 255.00 C 0.00 0.00 0.00 14.11 -0.45 59 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 12.91 -0.44 59 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 11.80 -0.43 59 0 15 0
26FEB26 270.00 C 0.00 0.00 0.00 10.78 -0.42 59 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 9.84 -0.41 59 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 8.98 -0.39 59 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 129.60 +0.38 58 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 128.26 +1.45 85 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 124.91 +0.43 66 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 123.23 +1.22 79 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 119.93 +0.29 61 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 118.33 +1.05 75 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 115.89 +1.38 73 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 113.12 +0.69 67 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 110.82 +0.76 67 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 108.02 +0.49 61 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 107.11 +1.17 75 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 103.58 +0.39 63 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 101.01 +0.53 60 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 99.03 +0.78 63 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 96.32 +0.55 59 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 93.83 +0.17 57 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 92.05 +0.81 61 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 89.77 +0.53 60 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 87.26 +0.58 58 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 85.11 +0.45 58 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 83.05 +0.56 59 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 80.23 -0.04 55 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 79.46 +1.57 62 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 77.04 +1.14 60 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 75.03 +1.27 60 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 72.32 +0.43 57 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 70.46 +0.68 58 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 68.40 +0.56 57 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 67.50 +1.69 61 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 63.63 -0.88 54 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 62.88 +0.66 58 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 61.03 +0.09 58 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 59.30 +0.89 58 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 57.54 +0.96 58 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 55.54 -0.10 57 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 53.77 +0.51 57 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 52.35 +0.60 58 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 50.83 +0.74 58 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 49.02 +0.39 57 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 47.34 +0.12 57 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 46.03 +0.61 57 0 461 0
30MAR26 187.50 C 0.00 0.00 0.00 44.16 +0.07 57 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 42.96 +0.18 57 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 41.84 +0.32 58 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 40.56 +0.35 58 0 94 0
30MAR26 197.50 C 0.00 0.00 0.00 39.14 +0.23 58 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 38.11 +0.30 58 0 228 0
30MAR26 205.00 C 0.00 0.00 0.00 35.71 +0.33 58 0 28 0
30MAR26 210.00 C 0.00 0.00 0.00 33.69 +0.60 59 0 416 0
30MAR26 215.00 C 0.00 0.00 0.00 31.25 +0.13 58 0 5 0
30MAR26 220.00 C 0.00 0.00 0.00 28.99 -0.18 58 0 350 0
30MAR26 225.00 C 0.00 0.00 0.00 27.31 +0.06 59 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 25.67 +0.52 59 0 90 0
30MAR26 235.00 C 0.00 0.00 0.00 24.07 +0.58 59 0 40 0
30MAR26 240.00 C 0.00 0.00 0.00 22.65 +0.02 60 0 512 0
30MAR26 245.00 C 0.00 0.00 0.00 20.93 +0.32 59 0 465 0
30MAR26 250.00 C 0.00 0.00 0.00 19.60 +0.22 60 0 7 0
30MAR26 255.00 C 0.00 0.00 0.00 18.22 +0.14 60 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 16.44 -0.56 58 0 1 0
30MAR26 265.00 C 0.00 0.00 0.00 15.27 -0.47 58 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 14.17 -0.47 58 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 13.16 -0.45 58 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 12.21 -0.44 58 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 11.32 -0.44 58 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 10.50 -0.43 58 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 9.73 -0.42 58 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 9.02 -0.69 58 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 7.74 -0.38 58 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 6.64 -0.35 58 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 5.69 -0.33 58 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 4.88 -0.30 58 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 4.18 -0.28 58 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 3.57 -0.26 58 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 3.06 -0.24 58 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 98.95 +0.72 56 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 96.82 +0.68 56 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 94.70 +0.48 56 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 93.03 +1.16 57 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 90.62 +0.75 56 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 88.73 +0.70 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 86.87 +0.88 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 84.76 +1.05 56 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 83.11 +1.18 57 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 81.26 +1.23 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 79.50 +1.30 57 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 77.56 +1.39 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 75.51 +0.83 56 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 74.03 +1.30 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 72.35 +1.18 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 70.24 +0.65 56 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 68.59 +0.54 56 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 66.97 +0.85 56 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 65.39 -0.19 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 64.08 +0.97 57 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 62.31 +0.66 56 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 61.07 +1.04 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 58.86 -0.10 55 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 57.78 +0.39 56 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 56.12 +0.28 56 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 54.69 +0.05 56 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 53.61 +0.61 56 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 51.64 -0.25 55 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 50.79 +0.47 56 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 49.56 +0.35 56 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 48.34 +0.12 56 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 47.90 +0.90 57 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 46.07 +0.37 56 0 197 0
29JUN26 205.00 C 0.00 0.00 0.00 43.79 +0.41 57 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 41.74 +0.21 57 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 39.75 +0.57 57 0 0 0
29JUN26 220.00 C 37.00 37.00 37.00 38.08 +0.32 58 1 59 +1
29JUN26 225.00 C 0.00 0.00 0.00 36.13 +0.45 57 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 34.54 +0.64 58 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 32.80 +0.69 58 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 31.32 +0.37 58 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 29.62 +0.36 58 0 215 0
29JUN26 250.00 C 0.00 0.00 0.00 28.67 +0.78 59 0 10 0
29JUN26 255.00 C 0.00 0.00 0.00 27.05 +0.49 58 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 25.85 +0.26 59 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 24.65 +0.47 59 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 23.39 +0.16 59 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 22.19 -0.01 59 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 21.05 -0.09 59 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 19.38 -0.10 58 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 18.39 -0.09 58 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 17.44 -0.10 58 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 16.55 -0.59 58 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 14.89 -0.09 58 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 13.40 -0.09 58 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 12.06 -0.09 58 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 10.85 -0.09 58 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 9.77 -0.08 58 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 8.80 -0.08 58 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 7.92 -0.08 58 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 80.64 +0.82 56 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 78.90 +0.64 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 77.37 +1.04 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 75.83 +1.04 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 74.21 -0.17 56 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 72.82 +0.66 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 71.35 +0.86 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 70.37 +1.88 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 68.25 +0.77 56 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 66.76 +1.02 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 65.79 +1.37 56 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 64.05 +0.95 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 62.68 +0.85 56 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 61.54 +0.96 56 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 60.31 +0.96 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 59.11 +0.97 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 57.61 +0.64 56 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 57.24 +1.44 57 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 55.70 +1.04 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 54.95 +0.86 57 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 54.74 +0.66 58 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 51.77 +1.44 57 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 49.75 +0.46 57 0 0 0
29SEP26 215.00 C 47.85 47.85 47.85 47.71 +1.10 57 1 2 +1
29SEP26 220.00 C 0.00 0.00 0.00 46.06 +1.37 58 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 44.20 +1.20 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 42.51 +0.77 58 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 40.89 +0.36 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 39.35 +0.32 58 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 37.98 +0.41 58 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 36.57 +0.39 59 0 5 0
29SEP26 255.00 C 0.00 0.00 0.00 35.11 +0.67 59 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 33.83 +0.30 59 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 32.20 -0.16 58 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 31.40 +0.26 59 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 30.13 +0.23 59 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 28.92 +0.23 59 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 27.75 +0.22 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 26.64 +0.22 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 25.57 +0.22 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 24.55 +0.22 59 0 32 0
TOTAL CALL 1,046 60,777 +436
27NOV25 150.00 P 0.25 0.25 0.25 0.08 -0.04 73 6 437 +6
27NOV25 152.50 P 0.00 0.00 0.00 0.11 -0.06 73 0 65 0
27NOV25 155.00 P 0.00 0.00 0.00 0.15 -0.06 73 0 190 0
27NOV25 157.50 P 0.50 0.50 0.50 0.20 -0.10 73 8 59 0
27NOV25 160.00 P 0.00 0.00 0.00 0.28 -0.10 73 0 275 0
27NOV25 162.50 P 0.00 0.00 0.00 0.37 -0.13 74 0 150 0
27NOV25 165.00 P 0.00 0.00 0.00 0.49 -0.14 74 0 232 0
27NOV25 167.50 P 0.81 0.81 0.72 0.62 -0.19 74 8 260 -8
27NOV25 170.00 P 0.00 0.00 0.00 0.78 -0.23 73 0 812 0
27NOV25 172.50 P 1.13 1.13 1.13 0.97 -0.28 73 8 393 +8
27NOV25 175.00 P 0.00 0.00 0.00 1.18 -0.32 73 0 425 0
27NOV25 177.50 P 0.00 0.00 0.00 1.44 -0.32 73 0 214 0
27NOV25 180.00 P 2.18 2.18 1.70 1.78 -0.33 73 9 529 +5
27NOV25 182.50 P 2.50 2.50 2.50 2.14 -0.36 73 15 606 +15
27NOV25 185.00 P 0.00 0.00 0.00 2.57 -0.42 73 0 2,095 0
27NOV25 187.50 P 3.60 3.60 3.60 3.06 -0.42 72 20 363 +20
27NOV25 190.00 P 4.20 4.20 3.35 3.58 -0.51 72 101 1,488 +99
27NOV25 192.50 P 4.15 4.15 4.15 4.22 -0.51 72 1 465 -1
27NOV25 195.00 P 4.94 4.94 4.86 4.86 -0.59 72 16 1,378 0
27NOV25 197.50 P 5.78 5.78 5.71 5.66 -0.64 72 68 1,839 0
27NOV25 200.00 P 7.50 7.50 6.58 6.46 -0.63 72 142 3,010 +52
27NOV25 205.00 P 8.83 8.83 8.27 8.36 -1.00 72 82 5,556 +2
27NOV25 210.00 P 11.15 11.16 10.50 10.72 -1.13 72 20 798 +5
27NOV25 215.00 P 14.28 14.34 14.28 13.59 -1.03 74 4 975 0
27NOV25 220.00 P 0.00 0.00 0.00 16.53 -1.02 75 0 1,871 0
27NOV25 225.00 P 22.70 22.70 19.57 20.08 -0.78 77 21 1,164 +3
27NOV25 230.00 P 0.00 0.00 0.00 23.50 +0.52 77 0 779 0
27NOV25 235.00 P 27.24 27.24 27.24 27.24 0.00 78 2 891 -1
27NOV25 240.00 P 0.00 0.00 0.00 31.28 +0.61 79 0 442 0
27NOV25 245.00 P 0.00 0.00 0.00 35.71 -0.17 82 0 226 0
27NOV25 250.00 P 0.00 0.00 0.00 39.53 -0.61 79 0 77 0
27NOV25 255.00 P 0.00 0.00 0.00 43.94 +0.97 79 0 15 0
27NOV25 260.00 P 0.00 0.00 0.00 47.76 -2.07 71 0 9 0
27NOV25 265.00 P 0.00 0.00 0.00 54.11 -0.44 92 0 49 0
27NOV25 270.00 P 0.00 0.00 0.00 57.00 -2.39 68 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 62.05 -1.00 73 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 66.64 -1.25 62 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 73.94 +1.11 111 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 76.70 -0.89 73 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 81.65 -2.71 73 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 86.62 -1.83 73 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 82 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 77 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.03 -0.02 60 0 39 0
30DEC25 120.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.06 -0.02 60 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.08 -0.03 60 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.10 -0.04 60 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.14 -0.04 60 0 577 0
30DEC25 132.50 P 0.00 0.00 0.00 0.17 -0.06 60 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.23 -0.07 60 0 406 0
30DEC25 137.50 P 0.00 0.00 0.00 0.28 -0.09 60 0 396 0
30DEC25 140.00 P 0.00 0.00 0.00 0.37 -0.10 60 0 884 0
30DEC25 142.50 P 0.88 0.88 0.88 0.45 -0.13 60 2 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.55 -0.14 60 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.69 -0.16 60 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.82 -0.22 60 0 137 0
30DEC25 152.50 P 0.00 0.00 0.00 1.04 -0.20 60 0 243 0
30DEC25 155.00 P 0.00 0.00 0.00 1.24 -0.20 60 0 266 0
30DEC25 157.50 P 0.00 0.00 0.00 1.45 -0.28 60 0 202 0
30DEC25 160.00 P 2.15 2.15 2.15 1.74 -0.28 60 20 869 -20
30DEC25 162.50 P 0.00 0.00 0.00 2.03 -0.29 60 0 1,107 0
30DEC25 165.00 P 0.00 0.00 0.00 2.32 -0.24 60 0 885 0
30DEC25 167.50 P 0.00 0.00 0.00 2.62 -0.37 59 0 317 0
30DEC25 170.00 P 0.00 0.00 0.00 2.98 -0.42 59 0 1,845 0
30DEC25 172.50 P 0.00 0.00 0.00 3.42 -0.44 59 0 932 0
30DEC25 175.00 P 3.80 3.80 3.80 3.91 -0.43 59 2 826 0
30DEC25 177.50 P 4.30 4.30 4.30 4.41 -0.44 59 2 1,094 -2
30DEC25 180.00 P 4.85 4.85 4.85 4.97 -0.52 59 2 1,417 -2
30DEC25 182.50 P 0.00 0.00 0.00 5.62 -0.53 59 0 788 0
30DEC25 185.00 P 6.28 6.28 6.28 6.27 -0.54 59 3 257 -3
30DEC25 187.50 P 7.03 7.03 7.03 6.95 -0.62 59 15 175 +15
30DEC25 190.00 P 8.77 8.77 7.77 7.85 -0.54 59 43 343 +17
30DEC25 192.50 P 9.60 9.60 8.58 8.60 -0.67 59 50 625 0
30DEC25 195.00 P 0.00 0.00 0.00 9.51 -0.62 59 0 2,221 0
30DEC25 197.50 P 11.40 11.40 11.40 10.52 -0.82 59 25 217 -6
30DEC25 200.00 P 11.50 11.80 11.50 11.80 -0.46 60 8 761 +5
30DEC25 205.00 P 13.83 13.83 13.83 13.78 -1.00 59 7 395 0
30DEC25 210.00 P 16.01 16.01 16.01 16.46 -0.82 60 10 459 0
30DEC25 215.00 P 0.00 0.00 0.00 19.20 -0.98 60 0 210 0
30DEC25 220.00 P 22.26 22.26 22.26 22.17 -1.08 61 63 160 -63
30DEC25 225.00 P 0.00 0.00 0.00 25.25 -0.95 61 0 142 0
30DEC25 230.00 P 0.00 0.00 0.00 28.65 -0.94 61 0 106 0
30DEC25 235.00 P 0.00 0.00 0.00 31.56 -1.66 60 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 36.21 -0.82 63 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 40.05 -0.76 64 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 42.84 -2.02 60 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 48.20 +1.43 65 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 52.16 -0.39 65 0 60 0
30DEC25 265.00 P 0.00 0.00 0.00 55.11 -1.32 59 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 61.40 +0.40 68 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 65.54 -1.04 68 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 70.07 -1.09 68 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 73.94 -0.22 65 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 79.83 -0.83 73 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 83.68 -1.80 68 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 89.52 +0.79 76 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 7.33 -0.86 58 0 389 0
29JAN26 180.00 P 0.00 0.00 0.00 8.02 -0.54 58 0 222 0
29JAN26 182.50 P 0.00 0.00 0.00 8.77 -0.56 58 0 492 0
29JAN26 185.00 P 0.00 0.00 0.00 9.61 -0.55 58 0 452 0
29JAN26 187.50 P 0.00 0.00 0.00 10.45 -0.46 58 0 714 0
29JAN26 190.00 P 0.00 0.00 0.00 11.29 -0.74 57 0 918 0
29JAN26 192.50 P 0.00 0.00 0.00 12.26 -0.80 58 0 90 0
29JAN26 195.00 P 0.00 0.00 0.00 13.37 -0.75 58 0 576 0
29JAN26 197.50 P 0.00 0.00 0.00 14.39 -0.84 58 0 419 0
29JAN26 200.00 P 0.00 0.00 0.00 15.52 -0.87 58 0 576 0
29JAN26 205.00 P 0.00 0.00 0.00 17.92 -0.91 58 0 2,063 0
29JAN26 210.00 P 0.00 0.00 0.00 20.49 -0.96 58 0 236 0
29JAN26 215.00 P 0.00 0.00 0.00 23.27 -1.02 59 0 15 0
29JAN26 220.00 P 0.00 0.00 0.00 26.22 -1.05 59 0 190 0
29JAN26 225.00 P 31.20 31.20 31.20 29.30 -1.31 59 1 5 -1
29JAN26 230.00 P 0.00 0.00 0.00 31.41 -2.11 56 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 36.24 -0.78 60 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 38.79 -1.21 58 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 44.04 +0.65 62 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 46.56 -1.86 59 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 51.79 +0.16 63 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 55.82 -0.50 63 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 59.74 -0.81 63 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 64.29 -0.54 65 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 67.19 -2.00 60 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 73.03 -0.45 66 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 77.49 -0.59 67 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 79.95 -1.66 59 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 84.69 -2.58 60 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 90.73 -1.20 67 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 12.41 -0.49 57 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 13.30 -0.68 57 0 0 0
26FEB26 190.00 P 14.24 14.24 14.24 14.25 -0.83 57 5 45 +5
26FEB26 192.50 P 16.57 16.57 16.57 15.29 -0.86 57 45 60 +45
26FEB26 195.00 P 0.00 0.00 0.00 16.37 -0.89 57 0 502 0
26FEB26 197.50 P 0.00 0.00 0.00 17.51 -0.91 57 0 80 0
26FEB26 200.00 P 19.99 19.99 19.99 18.68 -0.93 58 32 69 +21
26FEB26 205.00 P 21.10 21.10 21.10 21.44 -0.66 58 300 300 +189
26FEB26 210.00 P 0.00 0.00 0.00 23.79 -0.97 58 0 47 0
26FEB26 215.00 P 0.00 0.00 0.00 26.56 -1.04 58 0 30 0
26FEB26 220.00 P 0.00 0.00 0.00 29.53 -1.06 58 0 69 0
26FEB26 225.00 P 0.00 0.00 0.00 31.83 -1.86 57 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 35.62 -1.39 58 0 30 0
26FEB26 235.00 P 0.00 0.00 0.00 39.67 -1.09 60 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 43.27 -0.71 60 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 47.18 -0.46 61 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 48.84 -1.85 57 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 52.54 -1.98 57 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 58.67 -0.61 62 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 61.14 -0.75 59 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 65.29 -2.20 59 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 71.02 +1.21 63 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 73.42 -0.79 59 0 0 0
30MAR26 85.00 P 0.81 0.81 0.81 0.07 -0.02 58 10 371 0
30MAR26 87.50 P 0.00 0.00 0.00 0.10 -0.01 59 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.12 -0.03 58 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.16 -0.02 58 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.20 -0.03 59 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.25 -0.04 58 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.31 -0.04 58 0 154 0
30MAR26 102.50 P 0.00 0.00 0.00 0.37 -0.05 58 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.46 -0.06 59 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.55 -0.07 58 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.65 -0.07 58 0 712 0
30MAR26 112.50 P 0.00 0.00 0.00 0.78 -0.09 58 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.92 -0.10 58 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 1.07 -0.10 58 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 1.24 -0.13 58 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 1.45 -0.14 58 0 34 0
30MAR26 125.00 P 0.00 0.00 0.00 1.67 -0.14 58 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.88 -0.16 58 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 2.16 -0.19 58 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 2.46 -0.28 58 0 32 0
30MAR26 135.00 P 0.00 0.00 0.00 2.77 -0.29 58 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 3.17 -0.24 59 0 37 0
30MAR26 140.00 P 0.00 0.00 0.00 3.47 -0.28 58 0 247 0
30MAR26 142.50 P 0.00 0.00 0.00 3.89 -0.25 58 0 37 0
30MAR26 145.00 P 0.00 0.00 0.00 4.20 -0.28 58 0 60 0
30MAR26 147.50 P 5.20 5.20 5.20 4.73 -0.13 58 2 28 +2
30MAR26 150.00 P 0.00 0.00 0.00 5.24 -0.16 58 0 897 0
30MAR26 152.50 P 0.00 0.00 0.00 5.80 -0.33 58 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 6.36 -0.29 58 0 140 0
30MAR26 157.50 P 0.00 0.00 0.00 6.91 -0.32 58 0 100 0
30MAR26 160.00 P 0.00 0.00 0.00 7.50 -0.41 58 0 1 0
30MAR26 162.50 P 0.00 0.00 0.00 8.22 -0.32 58 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 8.93 -0.29 58 0 20 0
30MAR26 167.50 P 0.00 0.00 0.00 9.65 -0.33 58 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 10.37 -0.39 58 0 152 0
30MAR26 172.50 P 11.30 11.30 11.30 11.16 -0.43 58 250 250 +250
30MAR26 175.00 P 0.00 0.00 0.00 12.05 -0.68 58 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 12.95 -0.41 58 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 13.54 -0.57 58 0 270 0
30MAR26 182.50 P 0.00 0.00 0.00 14.30 -0.90 57 0 2,500 0
30MAR26 185.00 P 0.00 0.00 0.00 15.28 -0.89 58 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 16.68 -0.45 58 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 17.75 -0.42 58 0 335 0
30MAR26 192.50 P 0.00 0.00 0.00 18.88 -0.43 58 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 20.03 -0.35 58 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 21.22 -0.46 59 0 215 0
30MAR26 200.00 P 24.00 24.00 24.00 22.00 -1.42 58 4 385 -4
30MAR26 205.00 P 0.00 0.00 0.00 25.02 -0.49 59 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 27.54 -0.84 59 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 30.21 -1.05 58 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 33.13 -1.06 58 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 36.42 -1.25 59 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 39.55 -1.34 59 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 43.02 -1.09 59 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 46.50 -1.07 60 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 49.75 -1.28 59 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 53.95 -0.79 61 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 57.71 -0.78 61 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 61.57 -0.79 61 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 65.48 -0.71 61 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 69.45 -0.74 62 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 73.52 -1.13 62 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 77.62 -1.17 62 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 81.80 -1.21 62 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 85.68 -1.32 62 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 90.30 -1.49 63 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 94.69 -1.51 63 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 103.39 -1.48 63 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 112.76 -1.06 65 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 121.83 -1.28 65 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 130.60 -1.90 65 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 139.29 -2.45 63 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 149.77 -1.45 67 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 159.49 -1.48 68 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 3.42 -0.06 58 0 494 0
29JUN26 122.50 P 0.00 0.00 0.00 3.76 -0.08 58 0 222 0
29JUN26 125.00 P 0.00 0.00 0.00 4.09 -0.14 58 0 75 0
29JUN26 127.50 P 0.00 0.00 0.00 4.40 -0.19 57 0 246 0
29JUN26 130.00 P 0.00 0.00 0.00 4.85 -0.29 57 0 150 0
29JUN26 132.50 P 0.00 0.00 0.00 5.31 -0.27 57 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 5.72 -0.34 57 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 6.28 -0.29 57 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 6.84 -0.27 57 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 7.41 -0.14 57 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.98 -0.32 57 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 8.55 -0.45 57 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 9.27 -0.41 57 0 483 0
29JUN26 152.50 P 0.00 0.00 0.00 10.00 -0.18 57 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 10.72 -0.57 57 0 300 0
29JUN26 157.50 P 0.00 0.00 0.00 11.44 -0.59 57 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 12.17 -0.39 57 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 12.96 -0.44 57 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 13.86 -0.45 57 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 14.75 -0.56 57 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.65 -0.73 57 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 16.55 -0.82 57 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 17.46 -0.95 57 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 18.45 -0.70 57 0 0 0
29JUN26 180.00 P 19.60 19.60 19.60 19.56 -0.73 57 5 60 +5
29JUN26 182.50 P 0.00 0.00 0.00 20.55 -0.90 57 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 21.64 -1.10 57 0 136 0
29JUN26 187.50 P 0.00 0.00 0.00 23.12 -0.46 57 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 24.31 -0.49 57 0 5 0
29JUN26 192.50 P 0.00 0.00 0.00 25.52 -0.48 58 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 26.77 -0.49 58 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 28.04 -0.51 58 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 29.35 -0.51 58 0 570 0
29JUN26 205.00 P 0.00 0.00 0.00 32.05 -0.45 58 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 34.86 -0.55 58 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 38.40 +0.27 59 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 40.78 -0.39 58 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 43.93 -0.70 58 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 47.15 -0.90 58 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 50.18 -1.39 58 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 53.52 -1.29 58 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 57.18 -1.04 59 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 60.57 -1.53 59 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 64.21 -1.37 59 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 67.93 -1.47 59 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 71.80 -1.45 59 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 75.96 -0.80 60 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 79.88 -1.12 60 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 83.82 -1.00 60 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 87.84 -1.15 61 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 92.08 -0.25 61 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 95.49 -1.85 60 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 100.28 -1.14 61 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 108.56 -1.46 61 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 117.43 -1.06 62 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 125.74 -2.08 61 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 134.50 -2.29 62 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 143.43 -1.97 62 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 152.44 -1.87 62 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 162.32 -1.20 64 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 13.23 -0.18 57 0 150 0
29SEP26 152.50 P 0.00 0.00 0.00 13.99 -0.33 57 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 14.84 -0.37 57 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 15.76 -0.34 57 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.69 -0.26 57 0 150 0
29SEP26 162.50 P 0.00 0.00 0.00 17.61 -0.40 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 18.54 -0.47 57 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 19.47 -0.49 57 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 20.40 -0.45 57 0 110 0
29SEP26 172.50 P 0.00 0.00 0.00 21.42 -0.65 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 22.53 -0.66 57 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 23.64 -0.67 57 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 24.76 -0.74 57 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 25.87 -0.89 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 27.02 -1.13 57 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 28.32 -0.59 57 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 29.68 -1.00 57 0 319 0
29SEP26 192.50 P 0.00 0.00 0.00 30.90 -0.59 57 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 32.26 -0.55 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 33.66 -0.83 57 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 34.85 -1.04 57 0 65 0
29SEP26 205.00 P 0.00 0.00 0.00 37.90 -0.87 58 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 40.82 -0.81 58 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 43.80 -0.76 58 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 46.65 -1.06 58 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 49.94 -0.84 58 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 52.66 -0.99 57 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 56.20 -1.19 58 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 59.34 -1.42 58 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 63.07 -1.23 58 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 66.32 -1.06 58 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 70.21 -1.27 59 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 73.57 -1.15 58 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 77.42 -1.47 59 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 81.03 -1.20 59 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 85.01 -1.03 59 0 0 0
29SEP26 280.00 P 90.00 90.00 90.00 88.89 +0.17 59 5 5 +5
29SEP26 285.00 P 0.00 0.00 0.00 92.98 -0.92 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 96.79 -1.64 59 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 100.82 -1.58 60 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 104.75 -1.23 60 0 0 0
TOTAL PUT 1,442 81,922 +663
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$ 39.50
27NOV25 26.00 C 0.00 0.00 0.00 13.54 +0.18 70 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 12.54 +0.18 58 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 11.54 +0.18 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 10.54 +0.18 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 9.54 +0.18 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 8.55 +0.19 46 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 7.55 +0.19 39 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 6.55 +0.19 32 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 5.55 +0.19 23 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 4.55 +0.19 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 3.55 +0.19 0 0 0 0
27NOV25 37.00 C 2.36 2.48 2.28 2.57 +0.21 17 126 239 -37
27NOV25 38.00 C 1.53 1.55 1.53 1.58 +0.21 12 53 218 0
27NOV25 39.00 C 0.78 0.84 0.77 0.83 +0.21 15 238 954 -2
27NOV25 40.00 C 0.26 0.40 0.26 0.33 +0.08 16 539 840 +39
27NOV25 41.00 C 0.14 0.17 0.14 0.10 +0.02 16 81 366 +26
27NOV25 42.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 1,312 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 225 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 185 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 47 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 62 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
30DEC25 17.50 C 0.00 0.00 0.00 22.08 +0.22 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 21.58 +0.22 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 21.09 +0.23 72 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 20.59 +0.23 64 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 20.09 +0.23 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.59 +0.23 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.60 +0.24 58 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.60 +0.24 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.61 +0.25 51 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.61 +0.25 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.62 +0.26 45 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.62 +0.26 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.63 +0.27 38 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.63 +0.27 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.64 +0.28 32 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.64 +0.28 22 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.64 +0.28 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.65 +0.29 19 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.66 +0.30 20 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.67 +0.31 19 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.63 +0.27 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 3.67 +0.28 10 0 2 0
30DEC25 37.00 C 2.80 2.80 2.80 2.91 +0.37 19 3 2,858 -3
30DEC25 38.00 C 1.92 2.00 1.91 2.08 +0.32 18 11 683 +1
30DEC25 39.00 C 1.33 1.33 1.27 1.46 +0.27 19 50 589 +10
30DEC25 40.00 C 0.85 0.94 0.85 0.96 +0.20 19 43 1,324 +5
30DEC25 41.00 C 0.57 0.60 0.55 0.60 +0.12 19 88 284 +35
30DEC25 42.00 C 0.00 0.00 0.00 0.37 +0.11 20 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.20 +0.06 19 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.11 +0.04 20 0 124 0
30DEC25 45.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 15 0
30DEC25 46.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 26 0
29JAN26 27.00 C 0.00 0.00 0.00 12.70 +0.34 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.71 +0.35 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.72 +0.36 21 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.73 +0.37 22 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.74 +0.38 21 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.76 +0.40 21 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.78 +0.41 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.83 +0.39 20 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.91 +0.37 20 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.92 +0.17 17 0 115 0
29JAN26 37.00 C 0.00 0.00 0.00 3.15 +0.29 18 0 467 0
29JAN26 38.00 C 2.36 2.43 2.36 2.46 +0.24 19 60 324 +60
29JAN26 39.00 C 1.77 1.80 1.77 1.87 +0.20 19 445 473 +428
29JAN26 40.00 C 1.33 1.33 1.33 1.38 +0.16 20 30 67 +20
29JAN26 41.00 C 0.98 1.01 0.95 0.99 +0.11 20 27 32 +9
29JAN26 42.00 C 0.72 0.72 0.72 0.72 +0.09 21 3 30 0
29JAN26 43.00 C 0.00 0.00 0.00 0.48 +0.06 20 0 90 0
29JAN26 44.00 C 0.00 0.00 0.00 0.31 +0.04 20 0 57 0
29JAN26 45.00 C 0.00 0.00 0.00 0.20 +0.03 21 0 108 0
29JAN26 46.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 40 0
29JAN26 47.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JAN26 48.00 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 10.80 +0.43 20 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.81 +0.42 18 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.83 +0.42 19 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.86 +0.41 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.91 +0.40 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.98 +0.38 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.09 +0.35 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.25 +0.31 20 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.48 +0.37 20 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 2.73 +0.25 19 0 167 0
26FEB26 39.00 C 0.00 0.00 0.00 2.14 +0.21 19 0 110 0
26FEB26 40.00 C 0.00 0.00 0.00 1.64 +0.16 19 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.25 +0.14 20 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.95 +0.09 20 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.69 +0.08 20 0 3 0
26FEB26 44.00 C 0.00 0.00 0.00 0.48 +0.05 20 0 95 0
26FEB26 45.00 C 0.00 0.00 0.00 0.33 +0.04 20 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.22 +0.02 20 0 25 0
26FEB26 47.00 C 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 20.75 +0.39 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.26 +0.40 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.77 +0.41 38 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.78 +0.42 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.79 +0.42 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.81 +0.43 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.82 +0.43 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.83 +0.42 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.85 +0.43 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.86 +0.43 16 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.88 +0.43 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.89 +0.42 18 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.92 +0.42 21 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.95 +0.42 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.99 +0.40 20 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 7.06 +0.39 20 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 6.16 +0.52 20 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 5.30 +0.34 20 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.36 +0.30 18 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 3.67 +0.30 19 0 406 0
30MAR26 38.00 C 0.00 0.00 0.00 3.09 +0.25 20 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.43 +0.22 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.98 +0.17 20 0 256 0
30MAR26 41.00 C 0.00 0.00 0.00 1.55 +0.14 20 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 1.22 +0.11 20 0 14 0
30MAR26 43.00 C 0.00 0.00 0.00 0.93 +0.09 20 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.69 +0.07 20 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.51 +0.05 20 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.36 +0.03 20 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 0.26 +0.03 20 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 59 0
29JUN26 24.00 C 0.00 0.00 0.00 16.03 +0.43 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.05 +0.42 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.08 +0.42 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.11 +0.42 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.15 +0.42 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.19 +0.40 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.25 +0.39 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.33 +0.37 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.43 +0.35 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.56 +0.32 21 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.73 +0.30 21 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 5.95 +0.27 21 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.21 +0.23 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.53 +0.20 21 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.90 +0.17 21 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 3.24 +0.05 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.83 +0.11 21 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 2.38 +0.09 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.98 +0.13 21 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 1.59 +0.04 20 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 1.33 +0.05 21 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 1.13 +0.06 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.92 +0.01 21 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.74 +0.01 21 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.09 +0.15 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.12 +0.11 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.17 +0.08 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.24 +0.04 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.32 0.00 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.43 -0.05 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.56 -0.11 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.74 -0.15 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.96 -0.18 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.22 -0.23 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.54 -0.25 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.89 -0.30 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.31 -0.31 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.67 -0.30 22 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 3.29 -0.34 23 0 17 0
29SEP26 41.00 C 0.00 0.00 0.00 2.87 -0.31 23 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 2.47 -0.33 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.09 -0.28 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.84 -0.23 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.60 -0.19 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.37 -0.18 23 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 1.17 -0.16 23 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.96 -0.23 23 0 3 0
TOTAL CALL 1,797 16,489 +591
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 29 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 285 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 198 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 187 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 196 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 274 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 338 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 664 0
27NOV25 37.00 P 0.04 0.04 0.04 0.02 -0.02 18 16 1,620 -6
27NOV25 38.00 P 0.12 0.12 0.09 0.08 -0.10 16 40 670 -18
27NOV25 39.00 P 0.33 0.40 0.33 0.30 -0.23 16 917 650 +248
27NOV25 40.00 P 0.87 0.90 0.87 0.81 -0.35 17 20 129 +20
27NOV25 41.00 P 0.00 0.00 0.00 1.61 -0.41 19 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 2.50 -0.43 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 3.50 -0.43 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 4.50 -0.43 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 5.50 -0.43 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 6.50 -0.42 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 7.50 -0.42 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 8.50 -0.42 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 495 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 710 0
30DEC25 34.00 P 0.00 0.00 0.00 0.02 0.00 20 0 362 0
30DEC25 35.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 128 0
30DEC25 36.00 P 0.12 0.12 0.12 0.12 -0.03 20 2 794 -2
30DEC25 37.00 P 0.22 0.22 0.22 0.24 -0.07 19 2 1,076 -2
30DEC25 38.00 P 0.44 0.45 0.43 0.46 -0.13 19 151 649 +101
30DEC25 39.00 P 0.83 0.83 0.83 0.83 -0.18 19 100 198 +100
30DEC25 40.00 P 0.00 0.00 0.00 1.36 -0.23 20 0 125 0
30DEC25 41.00 P 0.00 0.00 0.00 2.02 -0.29 21 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 2.72 -0.33 19 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 3.58 -0.38 20 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.51 -0.42 19 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.50 -0.43 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.50 -0.42 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.50 -0.42 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.50 -0.42 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.08 -0.03 21 0 84 0
29JAN26 35.00 P 0.00 0.00 0.00 0.15 -0.07 20 0 183 0
29JAN26 36.00 P 0.25 0.25 0.25 0.28 -0.08 20 8 404 +8
29JAN26 37.00 P 0.48 0.48 0.48 0.46 -0.13 20 2 258 0
29JAN26 38.00 P 0.74 0.74 0.74 0.74 -0.19 20 20 159 +20
29JAN26 39.00 P 1.15 1.15 1.15 1.15 -0.26 20 10 33 +10
29JAN26 40.00 P 0.00 0.00 0.00 1.68 -0.29 21 0 15 0
29JAN26 41.00 P 0.00 0.00 0.00 2.31 -0.33 21 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 2.95 -0.35 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.74 -0.38 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.60 -0.40 20 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.53 -0.41 20 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.50 -0.43 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.50 -0.42 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.50 -0.42 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 23 0
26FEB26 33.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 0.14 -0.04 20 0 27 0
26FEB26 35.00 P 0.00 0.00 0.00 0.23 -0.07 20 0 19 0
26FEB26 36.00 P 0.38 0.39 0.38 0.39 -0.10 20 125 142 +125
26FEB26 37.00 P 0.00 0.00 0.00 0.60 -0.14 20 0 25 0
26FEB26 38.00 P 0.95 0.95 0.95 0.90 -0.21 20 60 234 +60
26FEB26 39.00 P 1.30 1.30 1.30 1.31 -0.28 20 1 114 0
26FEB26 40.00 P 1.90 1.90 1.83 1.88 -0.27 21 76 76 +76
26FEB26 41.00 P 2.55 2.55 2.55 2.48 -0.32 21 1 1 +1
26FEB26 42.00 P 0.00 0.00 0.00 3.09 -0.34 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.84 -0.37 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.67 -0.40 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.57 -0.41 20 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.51 -0.43 20 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.50 -0.43 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.50 -0.42 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 547 0
30MAR26 32.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.12 -0.04 20 0 62 0
30MAR26 34.00 P 0.22 0.22 0.22 0.21 -0.06 20 1 195 +1
30MAR26 35.00 P 0.34 0.34 0.34 0.33 -0.08 20 1 228 +1
30MAR26 36.00 P 0.53 0.53 0.53 0.53 -0.10 20 1 231 +1
30MAR26 37.00 P 0.81 0.81 0.81 0.80 -0.14 20 3 532 +3
30MAR26 38.00 P 1.17 1.17 1.17 1.14 -0.19 20 17 147 +2
30MAR26 39.00 P 1.58 1.58 1.58 1.56 -0.23 20 60 63 +60
30MAR26 40.00 P 0.00 0.00 0.00 2.01 -0.25 20 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.59 -0.28 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.24 -0.32 20 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.97 -0.35 20 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.77 -0.38 20 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.63 -0.40 20 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.54 -0.42 20 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.50 -0.43 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.50 -0.42 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 22 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 -0.04 21 0 272 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 -0.06 21 0 130 0
29JUN26 32.00 P 0.00 0.00 0.00 0.23 -0.08 21 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.35 -0.11 21 0 19 0
29JUN26 34.00 P 0.67 0.67 0.67 0.50 -0.14 21 16 21 0
29JUN26 35.00 P 0.00 0.00 0.00 0.72 -0.16 21 0 126 0
29JUN26 36.00 P 1.16 1.16 1.16 0.98 -0.20 21 4 108 +4
29JUN26 37.00 P 0.00 0.00 0.00 1.29 -0.24 21 0 81 0
29JUN26 38.00 P 0.00 0.00 0.00 1.67 -0.27 21 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 2.05 -0.29 21 0 15 0
29JUN26 40.00 P 0.00 0.00 0.00 2.55 -0.31 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.10 -0.35 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.72 -0.36 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.40 -0.38 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.13 -0.40 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.91 -0.42 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.75 -0.42 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.63 -0.43 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.55 -0.43 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 0.00 23 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 0.00 23 0 10 0
29SEP26 28.00 P 0.16 0.16 0.16 0.17 +0.01 23 3 6 +1
29SEP26 29.00 P 0.00 0.00 0.00 0.25 +0.01 23 0 61 0
29SEP26 30.00 P 0.00 0.00 0.00 0.36 +0.03 23 0 41 0
29SEP26 31.00 P 0.00 0.00 0.00 0.50 +0.04 23 0 32 0
29SEP26 32.00 P 0.00 0.00 0.00 0.66 +0.01 23 0 102 0
29SEP26 33.00 P 0.00 0.00 0.00 0.91 +0.06 23 0 110 0
29SEP26 34.00 P 0.00 0.00 0.00 1.12 +0.03 22 0 17 0
29SEP26 35.00 P 0.00 0.00 0.00 1.48 +0.09 23 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 1.85 +0.13 23 0 19 0
29SEP26 37.00 P 0.00 0.00 0.00 2.20 +0.09 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.64 +0.17 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.23 +0.21 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.67 +0.20 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.27 +0.24 23 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.89 +0.24 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.56 +0.26 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.26 +0.25 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.01 +0.26 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.78 +0.24 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.58 +0.22 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.40 +0.19 23 0 0 0
TOTAL PUT 1,657 21,968 +814
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$ 8.08
27NOV25 5.50 C 0.00 0.00 0.00 2.59 +0.13 75 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.34 +0.13 66 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.09 +0.13 57 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.84 +0.13 48 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.58 +0.12 0 0 6 0
27NOV25 6.75 C 0.00 0.00 0.00 1.33 +0.12 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 1.09 +0.13 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.84 +0.14 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.58 +0.11 0 0 10 0
27NOV25 7.75 C 0.34 0.34 0.34 0.37 +0.09 21 12 20 -12
27NOV25 8.00 C 0.18 0.22 0.18 0.20 +0.05 23 9 623 +5
27NOV25 8.25 C 0.09 0.09 0.09 0.09 +0.03 23 20 244 0
27NOV25 8.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 162 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 123 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 73 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 3.18 +0.11 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.10 +0.13 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.85 +0.15 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.59 +0.13 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.34 +0.11 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.13 +0.17 48 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.84 +0.13 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.59 +0.12 0 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.36 +0.13 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.13 +0.14 25 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.90 +0.13 25 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.67 +0.09 22 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.51 +0.09 25 0 300 0
30DEC25 8.00 C 0.00 0.00 0.00 0.34 +0.05 23 0 419 0
30DEC25 8.25 C 0.22 0.23 0.22 0.24 +0.05 25 44 200 +44
30DEC25 8.50 C 0.15 0.15 0.15 0.15 +0.03 25 5 226 +5
30DEC25 8.75 C 0.00 0.00 0.00 0.09 +0.01 25 0 8 0
30DEC25 9.00 C 0.00 0.00 0.00 0.05 0.00 25 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.03 0.00 25 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.61 +0.14 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.41 +0.18 47 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.13 +0.15 29 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.86 +0.12 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.62 +0.12 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.37 +0.10 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.19 +0.14 27 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.96 +0.11 25 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.77 +0.09 25 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.60 +0.07 25 0 1 0
29JAN26 8.00 C 0.00 0.00 0.00 0.46 +0.06 26 0 30 0
29JAN26 8.25 C 0.32 0.32 0.32 0.36 +0.07 27 13 46 +13
29JAN26 8.50 C 0.26 0.26 0.26 0.26 +0.05 27 2 45 +2
29JAN26 8.75 C 0.00 0.00 0.00 0.18 +0.02 26 0 91 0
29JAN26 9.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 152 0
29JAN26 9.25 C 0.00 0.00 0.00 0.09 +0.01 27 0 120 0
29JAN26 9.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 60 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 0.00 27 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 0.00 26 0 20 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.64 +0.15 31 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.41 +0.16 36 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.15 +0.15 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.93 +0.16 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.69 +0.15 30 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.45 +0.13 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.20 +0.04 23 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.07 +0.15 30 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.83 +0.07 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.68 +0.07 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.54 +0.05 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.45 +0.07 28 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.33 +0.04 26 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.26 +0.04 27 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 3 0
26FEB26 9.75 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.69 +0.17 40 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.44 +0.16 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.20 +0.16 33 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.96 +0.15 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.74 +0.15 30 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.53 +0.15 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.31 +0.13 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.11 +0.10 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.93 +0.10 27 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.79 +0.10 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.64 +0.08 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.53 +0.07 28 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.42 +0.06 27 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.34 +0.06 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.26 +0.04 27 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.20 +0.02 27 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 0.12 +0.02 27 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.69 +0.14 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.46 +0.13 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.23 +0.13 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.01 +0.14 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.80 +0.13 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.59 +0.14 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.39 +0.12 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.22 +0.13 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.05 +0.10 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.88 +0.09 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.75 +0.08 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.64 +0.08 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.53 +0.06 28 0 6 0
29JUN26 8.75 C 0.00 0.00 0.00 0.44 +0.05 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.36 +0.04 28 0 45 0
29JUN26 9.25 C 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 +0.03 28 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.72 +0.15 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.49 +0.14 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.25 +0.15 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.01 +0.12 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.80 +0.11 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.61 +0.12 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.41 +0.10 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.26 +0.12 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.07 +0.07 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.94 +0.08 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.82 +0.06 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.70 +0.06 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.59 +0.05 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.51 +0.04 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.44 +0.04 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.37 +0.03 27 0 16 0
29SEP26 9.50 C 0.36 0.36 0.36 0.31 +0.02 27 2 16 -2
29SEP26 9.75 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 +0.02 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
TOTAL CALL 107 4,231 +55
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 94 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 57 0 7 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 56 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 271 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 439 0
27NOV25 7.75 P 0.04 0.05 0.04 0.04 -0.04 24 146 1,059 -105
27NOV25 8.00 P 0.00 0.00 0.00 0.12 -0.06 24 0 695 0
27NOV25 8.25 P 0.00 0.00 0.00 0.26 -0.10 25 0 320 0
27NOV25 8.50 P 0.00 0.00 0.00 0.46 -0.12 27 0 112 0
27NOV25 8.75 P 0.00 0.00 0.00 0.69 -0.13 31 0 6 0
27NOV25 9.00 P 0.00 0.00 0.00 0.95 -0.13 42 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.21 -0.12 53 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.46 -0.12 60 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.71 -0.12 68 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.95 -0.13 70 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.43 -0.15 70 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.95 -0.13 93 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.44 -0.14 98 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.95 -0.13 113 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 34 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.04 -0.02 25 0 138 0
30DEC25 7.50 P 0.08 0.08 0.08 0.08 -0.04 25 7 188 +7
30DEC25 7.75 P 0.15 0.15 0.15 0.15 -0.05 25 138 550 0
30DEC25 8.00 P 0.00 0.00 0.00 0.24 -0.08 25 0 542 0
30DEC25 8.25 P 0.00 0.00 0.00 0.38 -0.09 25 0 107 0
30DEC25 8.50 P 0.00 0.00 0.00 0.55 -0.11 26 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.74 -0.08 26 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.95 -0.15 26 0 50 0
30DEC25 9.25 P 0.00 0.00 0.00 1.21 -0.13 32 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.46 -0.13 36 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.71 -0.13 40 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.97 -0.11 46 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.47 -0.11 54 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.95 -0.15 56 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.47 -0.13 67 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.97 -0.11 73 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.47 -0.14 79 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.95 -0.13 79 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.45 -0.13 83 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.94 -0.15 85 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 6 0
29JAN26 7.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 13 0
29JAN26 7.25 P 0.00 0.00 0.00 0.09 -0.03 26 0 45 0
29JAN26 7.50 P 0.00 0.00 0.00 0.14 -0.05 26 0 180 0
29JAN26 7.75 P 0.00 0.00 0.00 0.22 -0.06 26 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.34 -0.07 27 0 42 0
29JAN26 8.25 P 0.00 0.00 0.00 0.46 -0.07 26 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.63 -0.10 27 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.82 -0.11 28 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.01 -0.13 28 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.24 -0.12 30 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.47 -0.13 31 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.71 -0.13 33 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.97 -0.11 38 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.47 -0.13 44 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.95 -0.16 46 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.47 -0.13 55 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 32 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 -0.02 25 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 10 0
26FEB26 7.25 P 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.21 -0.04 27 0 7 0
26FEB26 7.75 P 0.00 0.00 0.00 0.29 -0.06 27 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.41 -0.07 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.53 -0.09 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.69 -0.10 27 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.86 -0.08 27 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.07 -0.11 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.28 -0.11 30 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.51 -0.11 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.73 -0.12 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.97 -0.12 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.47 -0.13 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 53 0
30MAR26 6.75 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 2 0
30MAR26 7.25 P 0.00 0.00 0.00 0.19 -0.03 28 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.27 -0.04 28 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.34 -0.07 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.47 -0.06 28 0 19 0
30MAR26 8.25 P 0.00 0.00 0.00 0.59 -0.08 27 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.73 -0.10 27 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.90 -0.11 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.08 -0.13 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.28 -0.13 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.51 -0.11 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.73 -0.12 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.97 -0.12 31 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.47 -0.13 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.95 -0.16 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.47 -0.13 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.97 -0.11 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.47 -0.14 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.95 -0.13 52 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.45 -0.13 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.94 -0.15 57 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.01 28 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 -0.02 28 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.19 -0.02 28 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.25 -0.04 28 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.33 -0.05 28 0 212 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 -0.05 27 0 152 0
29JUN26 7.50 P 0.00 0.00 0.00 0.52 -0.08 27 0 93 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 -0.07 27 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.79 -0.08 27 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 0.93 -0.09 27 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.08 -0.11 26 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.25 -0.11 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.45 -0.11 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.64 -0.12 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.85 -0.13 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.05 -0.15 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.28 -0.13 26 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.70 -0.17 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.21 -0.13 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.68 -0.11 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.12 -0.15 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 26 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.03 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.04 27 0 155 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.04 28 0 65 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 -0.05 27 0 170 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 -0.07 27 0 259 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 -0.07 27 0 59 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 -0.08 27 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 -0.06 27 0 55 0
29SEP26 8.25 P 0.00 0.00 0.00 1.00 -0.10 26 0 573 0
29SEP26 8.50 P 0.00 0.00 0.00 1.17 -0.10 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.35 -0.10 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.55 -0.08 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.74 -0.09 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.93 -0.10 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.15 -0.09 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.33 -0.12 26 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.78 -0.12 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.23 -0.13 26 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.68 -0.11 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.13 -0.15 0 0 0 0
TOTAL PUT 291 8,687 -98
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$ 100.50
30DEC25 63.33 C 0.00 0.00 0.00 37.77 -0.31 72 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 36.95 -0.31 70 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 35.91 -0.53 56 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 35.15 -0.57 60 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 34.29 -0.90 57 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 32.84 -1.02 63 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 31.18 -0.74 59 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 29.35 -0.70 50 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 27.80 -0.83 51 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 26.17 -0.75 49 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 24.49 -0.97 45 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 23.12 -0.65 49 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 21.35 -0.69 44 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 20.01 -0.62 47 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 17.87 -1.07 34 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 16.35 -1.12 34 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 14.87 -1.25 34 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 13.68 -0.96 37 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 12.44 -0.77 38 0 50 0
30DEC25 91.66 C 10.15 10.15 10.15 10.61 -0.59 32 11 361 0
30DEC25 93.32 C 0.00 0.00 0.00 9.64 -0.75 35 0 401 0
30DEC25 94.99 C 0.00 0.00 0.00 8.54 -0.82 35 0 216 0
30DEC25 96.66 C 0.00 0.00 0.00 7.34 -0.71 34 0 113 0
30DEC25 98.32 C 0.00 0.00 0.00 6.57 -0.45 35 0 193 0
30DEC25 99.99 C 0.00 0.00 0.00 5.51 -0.56 34 0 168 0
30DEC25 103.32 C 0.00 0.00 0.00 4.05 -0.44 34 0 211 0
30DEC25 106.66 C 0.00 0.00 0.00 2.88 -0.38 35 0 111 0
30DEC25 109.99 C 0.00 0.00 0.00 1.98 -0.34 34 0 122 0
30DEC25 113.32 C 0.00 0.00 0.00 1.32 -0.26 34 0 91 0
30DEC25 116.66 C 0.00 0.00 0.00 0.86 -0.19 34 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.54 -0.14 34 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.33 -0.10 34 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.20 -0.07 34 0 85 0
30DEC25 129.99 C 0.37 0.37 0.37 0.12 -0.04 34 4 206 -1
30DEC25 133.32 C 0.00 0.00 0.00 0.07 -0.03 34 0 720 0
30DEC25 136.65 C 0.00 0.00 0.00 0.04 -0.02 34 0 383 0
30DEC25 139.99 C 0.00 0.00 0.00 0.03 -0.01 35 0 296 0
30DEC25 143.32 C 0.00 0.00 0.00 0.02 0.00 36 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 36 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 37 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 39 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 41 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 46 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 48 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 50 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 57 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 61 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 35.68 -0.45 49 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 33.91 -0.61 46 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 32.29 -0.53 44 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 30.98 -0.29 45 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 29.21 -0.61 42 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 27.83 -0.43 42 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 26.37 -0.43 41 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 24.76 -0.59 39 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 23.59 -0.35 41 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 21.86 -0.62 37 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 20.74 -0.44 39 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 19.35 -0.46 38 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 18.30 -0.40 38 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 17.10 -0.25 38 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 15.47 -0.66 36 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 14.39 -0.60 36 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 13.36 -0.57 36 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 12.72 -0.06 37 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 11.60 -0.41 36 0 16 0
30MAR26 98.32 C 0.00 0.00 0.00 10.82 -0.30 37 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 9.58 -0.56 35 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 8.17 -0.80 35 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 7.03 -0.25 36 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 5.93 -0.29 36 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 4.91 -0.47 36 0 118 0
30MAR26 116.66 C 0.00 0.00 0.00 4.05 -0.41 36 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 3.32 -0.37 36 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 2.70 -0.33 36 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 2.19 -0.29 36 0 30 0
30MAR26 129.99 C 0.00 0.00 0.00 1.77 -0.25 36 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 1.42 -0.22 36 0 113 0
30MAR26 136.65 C 0.00 0.00 0.00 1.14 -0.18 36 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.91 -0.16 36 0 102 0
30MAR26 143.32 C 0.00 0.00 0.00 0.72 -0.14 36 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.57 -0.12 36 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.45 -0.10 36 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.36 -0.07 36 0 20 0
30MAR26 156.65 C 0.00 0.00 0.00 0.28 -0.07 36 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.22 -0.05 36 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.17 -0.05 36 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.14 -0.03 36 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.11 -0.03 36 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.08 -0.03 36 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.05 -0.02 36 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.04 -0.01 36 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.03 -0.01 36 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.02 -0.01 35 0 116 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 -0.01 34 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 12.70 -0.49 37 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 11.24 -0.43 37 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 10.19 -0.23 38 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 8.97 -0.12 38 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 7.85 -0.41 38 0 12 0
29JUN26 116.66 C 0.00 0.00 0.00 6.88 -0.44 38 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 5.99 -0.38 38 0 584 0
29JUN26 123.32 C 0.00 0.00 0.00 5.24 -0.36 38 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 4.52 -0.33 38 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 3.95 -0.30 37 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 3.29 -0.40 37 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 2.88 -0.32 37 0 0 0
29JUN26 139.99 C 0.00 0.00 0.00 2.48 -0.31 37 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 2.13 -0.18 37 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 1.85 -0.18 37 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 1.57 -0.18 37 0 168 0
29JUN26 153.32 C 0.00 0.00 0.00 1.37 -0.13 37 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 1.17 -0.14 37 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.99 -0.13 37 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.87 -0.09 37 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.74 -0.09 37 0 29 0
TOTAL CALL 15 13,094 -1
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 44 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 36 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC25 73.33 P 0.00 0.00 0.00 0.02 0.00 35 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.04 0.00 35 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.06 0.00 35 0 74 0
30DEC25 78.33 P 0.00 0.00 0.00 0.09 0.00 34 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.14 0.00 34 0 108 0
30DEC25 81.66 P 0.45 0.45 0.45 0.21 0.00 34 1 9 0
30DEC25 83.33 P 0.00 0.00 0.00 0.32 +0.01 34 0 114 0
30DEC25 84.99 P 0.00 0.00 0.00 0.46 +0.02 34 0 63 0
30DEC25 86.66 P 0.00 0.00 0.00 0.64 +0.03 34 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.88 +0.03 34 0 92 0
30DEC25 89.99 P 1.37 1.37 1.37 1.19 +0.06 34 9 889 0
30DEC25 91.66 P 1.67 1.67 1.67 1.55 +0.07 34 30 350 +14
30DEC25 93.32 P 0.00 0.00 0.00 1.94 +0.03 34 0 461 0
30DEC25 94.99 P 0.00 0.00 0.00 2.47 +0.05 34 0 428 0
30DEC25 96.66 P 0.00 0.00 0.00 3.04 +0.09 34 0 676 0
30DEC25 98.32 P 3.82 3.82 3.82 3.72 +0.19 34 1 632 0
30DEC25 99.99 P 0.00 0.00 0.00 4.53 +0.23 34 0 3,897 0
30DEC25 103.32 P 0.00 0.00 0.00 6.32 +0.27 34 0 366 0
30DEC25 106.66 P 0.00 0.00 0.00 8.49 +0.61 34 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 10.80 -0.03 32 0 1,344 0
30DEC25 113.32 P 0.00 0.00 0.00 14.09 +0.81 38 0 1,342 0
30DEC25 116.66 P 0.00 0.00 0.00 17.03 +0.85 39 0 909 0
30DEC25 119.99 P 0.00 0.00 0.00 19.70 +0.49 34 0 826 0
30DEC25 123.32 P 0.00 0.00 0.00 22.89 +0.45 34 0 362 0
30DEC25 126.65 P 0.00 0.00 0.00 26.18 +0.04 36 0 175 0
30DEC25 129.99 P 0.00 0.00 0.00 29.49 +0.66 0 0 911 0
30DEC25 133.32 P 0.00 0.00 0.00 32.82 +0.65 0 0 1,733 0
30DEC25 136.65 P 0.00 0.00 0.00 36.17 +0.70 45 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 39.49 +0.74 0 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 42.82 +0.72 0 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 46.22 +0.60 56 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 49.49 +0.80 0 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 52.82 +0.80 0 0 25 0
30DEC25 156.65 P 0.00 0.00 0.00 56.15 +0.80 0 0 97 0
30DEC25 159.98 P 0.00 0.00 0.00 59.48 +0.80 0 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 62.84 +0.82 66 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 66.15 +0.80 0 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 69.50 +0.20 70 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 72.82 +0.75 0 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 76.15 +0.80 0 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 79.48 +0.80 0 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 82.82 +0.80 0 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 86.16 +0.81 80 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 89.48 +0.53 0 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 92.82 +0.54 84 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 96.15 +0.39 0 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 99.48 +0.45 0 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 0.35 -0.01 36 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.46 -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 0.00 36 0 19 0
30MAR26 76.66 P 0.00 0.00 0.00 0.94 0.00 36 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 1.18 +0.01 36 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.43 +0.01 36 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 1.74 +0.02 36 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 2.06 +0.01 36 0 203 0
30MAR26 84.99 P 0.00 0.00 0.00 2.37 -0.01 35 0 31 0
30MAR26 86.66 P 0.00 0.00 0.00 2.79 +0.09 35 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 3.18 +0.06 35 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 3.71 +0.07 35 0 5 0
30MAR26 91.66 P 0.00 0.00 0.00 4.24 +0.07 35 0 48 0
30MAR26 93.32 P 0.00 0.00 0.00 4.86 +0.05 35 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 5.51 +0.02 35 0 19 0
30MAR26 96.66 P 0.00 0.00 0.00 6.26 +0.20 35 0 34 0
30MAR26 98.32 P 0.00 0.00 0.00 7.20 +0.38 36 0 7 0
30MAR26 99.99 P 0.00 0.00 0.00 8.00 +0.38 36 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 9.89 +0.43 36 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 12.01 +0.52 36 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 13.78 +0.07 35 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 16.58 +0.70 36 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.82 +0.12 35 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 21.46 +0.42 35 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 24.43 +0.19 36 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 27.36 +0.26 37 0 53 0
30MAR26 129.99 P 0.00 0.00 0.00 30.38 +0.38 37 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 33.27 +0.23 36 0 365 0
30MAR26 136.65 P 0.00 0.00 0.00 36.32 +0.15 35 0 119 0
30MAR26 139.99 P 0.00 0.00 0.00 39.59 +0.30 36 0 3 0
30MAR26 143.32 P 0.00 0.00 0.00 42.84 +0.43 35 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 46.22 +0.55 39 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 49.49 +0.56 0 0 25 0
30MAR26 153.32 P 0.00 0.00 0.00 52.82 +0.80 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 56.26 +0.73 45 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 59.55 +0.76 46 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 62.89 +0.80 48 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 66.23 +0.82 49 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 69.50 +0.20 49 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 72.82 +0.75 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 76.15 +0.14 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 79.48 +0.80 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 82.82 +0.75 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 86.16 +0.69 56 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 89.48 +0.53 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 92.82 +0.54 58 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 96.15 +0.39 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 99.48 +0.45 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.73 +0.25 36 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 12.53 -0.26 36 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 14.68 +0.27 36 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.77 +0.30 36 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.67 -0.19 35 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.69 +0.41 37 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 24.15 +0.29 37 0 39 0
29JUN26 123.32 P 0.00 0.00 0.00 26.15 -0.30 35 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.08 -0.01 36 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 31.60 -0.30 35 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 34.36 -0.40 35 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 37.34 -0.28 35 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 40.35 -0.37 36 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 43.72 +0.16 38 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 46.45 -0.36 35 0 18 0
29JUN26 149.99 P 0.00 0.00 0.00 49.57 -0.18 34 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 53.01 +0.09 37 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 56.26 +0.15 38 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 59.55 +0.38 38 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 62.89 +0.54 40 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 66.23 +0.68 41 0 0 0
TOTAL PUT 41 21,322 +14
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$ 100.50
14NOV25 72.50 C 0.00 0.00 0.00 28.09 -0.73 206 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 25.59 -0.84 187 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 23.09 -0.74 168 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 20.59 -0.83 150 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 18.09 -0.85 132 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 15.59 -0.73 115 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 13.09 -0.85 98 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 10.60 -0.87 82 0 83 0
14NOV25 92.50 C 0.00 0.00 0.00 8.13 -0.79 69 0 4 0
14NOV25 95.00 C 5.45 5.85 4.89 5.67 -0.83 55 144 202 +14
14NOV25 97.50 C 3.60 3.60 2.73 3.26 -0.92 40 60 262 -29
14NOV25 100.00 C 1.93 2.02 1.07 1.46 -0.88 39 888 663 +207
14NOV25 102.50 C 0.80 0.89 0.38 0.47 -0.58 40 152 527 -1
14NOV25 105.00 C 0.30 0.30 0.15 0.11 -0.29 41 107 395 +32
14NOV25 107.50 C 0.10 0.10 0.10 0.02 -0.10 42 30 371 0
14NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 277 0
14NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 104 0
14NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
14NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 25.85 -0.58 110 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 23.17 -0.69 83 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 20.91 -0.51 93 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 18.09 -0.85 51 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 15.59 -0.80 44 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 13.09 -0.96 36 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 10.63 -1.02 36 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 8.24 -1.12 35 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 6.03 -0.77 35 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 4.21 -0.85 37 0 18 0
21NOV25 100.00 C 2.40 2.40 2.31 2.57 -0.72 36 48 116 +48
21NOV25 102.50 C 1.48 1.88 1.24 1.49 -0.55 36 25 104 +1
21NOV25 105.00 C 0.90 0.90 0.68 0.76 -0.46 36 86 131 +32
21NOV25 107.50 C 0.53 0.54 0.53 0.35 -0.30 36 61 157 +61
21NOV25 110.00 C 0.33 0.33 0.25 0.15 -0.17 36 126 165 +14
21NOV25 112.50 C 0.16 0.16 0.16 0.06 -0.08 36 4 38 +2
21NOV25 115.00 C 0.00 0.00 0.00 0.02 -0.04 36 0 18 0
21NOV25 117.50 C 0.07 0.07 0.07 0.01 -0.02 38 20 73 +20
21NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
21NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 28.23 -0.95 81 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 25.85 -1.36 83 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 23.18 -1.24 60 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 20.91 -1.16 70 0 2 0
27NOV25 82.50 C 0.00 0.00 0.00 18.12 -1.12 0 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 15.64 -1.12 34 0 1 0
27NOV25 87.50 C 0.00 0.00 0.00 13.19 -0.86 35 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 10.79 -0.86 34 0 76 0
27NOV25 92.50 C 0.00 0.00 0.00 8.55 -0.85 35 0 479 0
27NOV25 95.00 C 6.11 6.11 6.11 6.63 -0.85 38 30 5,702 -30
27NOV25 97.50 C 4.67 4.80 4.12 4.72 -0.79 36 195 2,045 +81
27NOV25 100.00 C 3.45 3.45 2.77 3.18 -0.71 35 62 3,525 +23
27NOV25 102.50 C 2.15 2.15 1.80 2.05 -0.55 35 182 1,211 +59
27NOV25 105.00 C 1.42 1.62 1.07 1.25 -0.49 35 239 1,542 -24
27NOV25 107.50 C 0.87 0.87 0.72 0.71 -0.36 35 32 2,584 -17
27NOV25 110.00 C 0.57 0.63 0.46 0.37 -0.25 34 229 2,201 -92
27NOV25 112.50 C 0.43 0.43 0.33 0.19 -0.15 35 33 1,647 +33
27NOV25 115.00 C 0.28 0.31 0.22 0.09 -0.09 35 54 3,804 +24
27NOV25 117.50 C 0.20 0.20 0.18 0.04 -0.05 35 58 2,512 -2
27NOV25 120.00 C 0.17 0.17 0.14 0.02 -0.03 35 21 4,969 +19
27NOV25 122.50 C 0.14 0.14 0.14 0.01 -0.01 36 6 2,958 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,621 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 443 0
27NOV25 130.00 C 0.10 0.10 0.10 0.01 0.00 46 6 1,111 0
27NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 628 0
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 950 0
27NOV25 137.50 C 0.02 0.02 0.02 0.01 0.00 54 30 306 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 911 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 287 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 109 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,923 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 283 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 255 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 177 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 78 0 42 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 80 0 210 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 93 0 100 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 103 0 33 0
30DEC25 50.00 C 0.00 0.00 0.00 50.77 -0.77 76 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 48.36 -0.69 83 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 45.84 -0.72 74 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 43.36 -1.08 70 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 40.94 -0.65 71 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 38.41 -0.48 63 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 35.92 -1.79 58 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 33.70 -0.36 66 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 31.06 -1.11 55 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 28.78 -0.95 58 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 26.12 -1.37 48 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 23.69 -0.73 45 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 21.30 -0.77 43 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 18.61 -1.42 33 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 16.31 -1.27 33 0 16 0
30DEC25 87.50 C 0.00 0.00 0.00 14.09 -1.28 33 0 30 0
30DEC25 90.00 C 0.00 0.00 0.00 12.12 -0.92 35 0 55 0
30DEC25 92.50 C 9.53 9.53 9.53 10.15 -0.88 34 50 1,093 0
30DEC25 95.00 C 0.00 0.00 0.00 8.43 -0.60 34 0 1,066 0
30DEC25 97.50 C 6.71 6.71 6.29 6.81 -0.70 34 90 1,161 +20
30DEC25 100.00 C 5.19 5.75 4.99 5.40 -0.68 33 132 1,874 +41
30DEC25 102.50 C 4.46 4.73 3.88 4.32 -0.57 34 518 1,555 +197
30DEC25 105.00 C 3.36 3.36 3.00 3.34 -0.49 34 10 3,814 +1
30DEC25 107.50 C 2.75 2.75 2.34 2.54 -0.45 34 68 1,301 +1
30DEC25 110.00 C 2.10 2.22 1.82 1.89 -0.45 34 114 7,881 -26
30DEC25 112.50 C 1.63 1.63 1.45 1.39 -0.37 34 93 1,716 -62
30DEC25 115.00 C 1.25 1.25 1.14 1.00 -0.31 34 3 15,561 0
30DEC25 117.50 C 0.00 0.00 0.00 0.71 -0.25 34 0 3,615 0
30DEC25 120.00 C 0.74 0.74 0.71 0.50 -0.19 34 120 5,807 -120
30DEC25 122.50 C 0.65 0.65 0.64 0.34 -0.15 33 66 2,119 +6
30DEC25 125.00 C 0.00 0.00 0.00 0.23 -0.12 33 0 3,904 0
30DEC25 127.50 C 0.00 0.00 0.00 0.16 -0.08 34 0 562 0
30DEC25 130.00 C 0.00 0.00 0.00 0.11 -0.06 34 0 12,717 0
30DEC25 132.50 C 0.00 0.00 0.00 0.07 -0.04 34 0 7,825 0
30DEC25 135.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 1,034 0
30DEC25 137.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 4,856 0
30DEC25 140.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 4,436 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,683 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 333 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,869 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3,228 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,520 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 48 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 375 0
29JAN26 72.50 C 0.00 0.00 0.00 29.03 -0.70 46 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 26.59 -1.26 43 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 24.26 -0.16 42 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 21.94 -1.08 40 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 19.32 -0.71 34 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 17.18 -1.08 34 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 15.14 -1.18 34 0 100 0
29JAN26 90.00 C 0.00 0.00 0.00 13.23 -1.08 34 0 160 0
29JAN26 92.50 C 0.00 0.00 0.00 11.46 -0.34 34 0 84 0
29JAN26 95.00 C 0.00 0.00 0.00 9.88 -0.31 35 0 415 0
29JAN26 97.50 C 0.00 0.00 0.00 8.38 -0.60 34 0 271 0
29JAN26 100.00 C 7.08 7.30 6.60 7.10 -0.48 35 208 1,823 +7
29JAN26 102.50 C 6.46 6.46 5.56 5.92 -0.54 34 42 790 0
29JAN26 105.00 C 4.98 4.98 4.98 4.98 -0.45 35 1 1,726 +1
29JAN26 107.50 C 4.18 4.18 4.18 4.12 -0.45 35 1 201 +1
29JAN26 110.00 C 3.50 3.50 3.50 3.35 -0.41 35 1 1,335 -1
29JAN26 112.50 C 2.75 2.91 2.75 2.70 -0.36 35 8 466 -7
29JAN26 115.00 C 2.42 2.42 2.38 2.16 -0.31 35 32 1,037 -30
29JAN26 117.50 C 0.00 0.00 0.00 1.72 -0.27 35 0 153 0
29JAN26 120.00 C 1.69 1.69 1.69 1.35 -0.23 35 8 3,009 +8
29JAN26 122.50 C 0.00 0.00 0.00 1.06 -0.19 35 0 381 0
29JAN26 125.00 C 0.00 0.00 0.00 0.82 -0.17 35 0 321 0
29JAN26 127.50 C 1.00 1.00 1.00 0.64 -0.13 35 30 427 +30
29JAN26 130.00 C 0.91 0.91 0.91 0.49 -0.11 35 20 3,239 0
29JAN26 132.50 C 0.00 0.00 0.00 0.37 -0.09 34 0 1,705 0
29JAN26 135.00 C 0.00 0.00 0.00 0.28 -0.07 34 0 1,079 0
29JAN26 137.50 C 0.00 0.00 0.00 0.21 -0.06 34 0 116 0
29JAN26 140.00 C 0.00 0.00 0.00 0.16 -0.05 34 0 1 0
29JAN26 142.50 C 0.00 0.00 0.00 0.12 -0.04 34 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 31.76 -0.41 44 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 29.61 -0.12 46 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 27.02 -0.83 41 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 24.70 -0.46 39 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 22.49 -0.53 38 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 20.31 -1.06 37 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 17.97 -1.25 34 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 16.04 -0.28 34 0 0 0
26FEB26 90.00 C 14.30 14.30 14.30 14.22 -0.25 34 6 6 +6
26FEB26 92.50 C 0.00 0.00 0.00 12.53 -0.28 34 0 90 0
26FEB26 95.00 C 10.42 10.56 10.42 10.91 -0.36 34 60 480 +60
26FEB26 97.50 C 0.00 0.00 0.00 9.51 -0.71 34 0 723 0
26FEB26 100.00 C 8.20 8.20 8.20 8.26 -0.33 34 7 354 +7
26FEB26 102.50 C 0.00 0.00 0.00 7.15 -0.51 35 0 275 0
26FEB26 105.00 C 0.00 0.00 0.00 6.18 -0.44 35 0 151 0
26FEB26 107.50 C 0.00 0.00 0.00 5.30 -0.40 35 0 154 0
26FEB26 110.00 C 4.45 4.45 4.45 4.49 -0.41 35 1 86 +1
26FEB26 112.50 C 0.00 0.00 0.00 3.77 -0.37 35 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 3.15 -0.33 35 0 2 0
26FEB26 117.50 C 0.00 0.00 0.00 2.62 -0.30 35 0 46 0
26FEB26 120.00 C 2.61 2.61 2.61 2.17 -0.26 35 90 686 +90
26FEB26 122.50 C 0.00 0.00 0.00 1.79 -0.22 35 0 40 0
26FEB26 125.00 C 0.00 0.00 0.00 1.46 -0.20 35 0 330 0
26FEB26 127.50 C 0.00 0.00 0.00 1.20 -0.17 35 0 129 0
26FEB26 130.00 C 0.00 0.00 0.00 0.97 -0.15 35 0 60 0
26FEB26 132.50 C 0.00 0.00 0.00 0.79 -0.12 35 0 39 0
26FEB26 135.00 C 0.00 0.00 0.00 0.64 -0.10 35 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.51 -0.09 35 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.41 -0.08 35 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.33 -0.06 35 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.26 -0.05 35 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.21 -0.04 35 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.16 -0.04 34 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 51.43 -0.23 60 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 49.01 -0.15 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.52 -0.31 53 0 32 0
30MAR26 57.50 C 0.00 0.00 0.00 44.88 +0.44 66 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 41.71 -0.02 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 39.83 -0.44 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 37.25 -0.46 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 35.14 +0.48 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 32.68 +0.51 48 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 30.35 +0.28 46 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 28.04 +0.19 44 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 25.34 -1.05 38 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 23.30 -0.86 38 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 21.54 +0.17 40 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 19.56 +0.27 39 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 17.16 -0.17 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 15.45 -0.19 35 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 14.26 +0.21 37 0 20 0
30MAR26 95.00 C 0.00 0.00 0.00 12.41 -0.69 36 0 128 0
30MAR26 97.50 C 0.00 0.00 0.00 10.94 -0.56 35 0 124 0
30MAR26 100.00 C 9.33 9.33 9.33 9.80 -0.42 36 37 3,190 +37
30MAR26 102.50 C 0.00 0.00 0.00 8.62 -0.49 36 0 254 0
30MAR26 105.00 C 7.77 7.77 7.77 7.63 -0.47 36 5 3,501 0
30MAR26 107.50 C 0.00 0.00 0.00 6.73 -0.42 36 0 967 0
30MAR26 110.00 C 0.00 0.00 0.00 5.90 -0.43 36 0 1,614 0
30MAR26 112.50 C 5.25 5.25 5.25 5.13 -0.39 36 1 92 +1
30MAR26 115.00 C 4.60 4.69 4.60 4.44 -0.36 36 11 976 +11
30MAR26 117.50 C 4.00 4.00 4.00 3.83 -0.33 36 2 805 -2
30MAR26 120.00 C 0.00 0.00 0.00 3.30 -0.29 36 0 7,183 0
30MAR26 122.50 C 0.00 0.00 0.00 2.83 -0.26 36 0 657 0
30MAR26 125.00 C 0.00 0.00 0.00 2.42 -0.24 36 0 3,748 0
30MAR26 127.50 C 0.00 0.00 0.00 2.06 -0.22 36 0 3,071 0
30MAR26 130.00 C 2.27 2.27 2.27 1.76 -0.19 36 2 6,505 0
30MAR26 132.50 C 0.00 0.00 0.00 1.49 -0.17 36 0 2,136 0
30MAR26 135.00 C 0.00 0.00 0.00 1.26 -0.15 36 0 4,424 0
30MAR26 137.50 C 0.00 0.00 0.00 1.07 -0.13 36 0 476 0
30MAR26 140.00 C 0.00 0.00 0.00 0.90 -0.12 36 0 946 0
30MAR26 142.50 C 0.00 0.00 0.00 0.76 -0.10 36 0 489 0
30MAR26 145.00 C 0.00 0.00 0.00 0.64 -0.08 36 0 396 0
30MAR26 147.50 C 0.00 0.00 0.00 0.53 -0.08 36 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.45 -0.06 36 0 2,588 0
30MAR26 152.50 C 0.00 0.00 0.00 0.37 -0.06 36 0 911 0
30MAR26 155.00 C 0.00 0.00 0.00 0.31 -0.05 36 0 144 0
30MAR26 157.50 C 0.00 0.00 0.00 0.26 -0.04 36 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.18 -0.03 36 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 404 0
30MAR26 172.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 162 0
30MAR26 175.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 52.56 -0.37 64 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 50.27 +0.48 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 47.32 -0.90 52 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 45.40 -0.38 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 42.49 -0.95 46 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 40.18 -0.88 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 37.82 -0.92 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 35.53 -0.91 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 33.29 -0.91 41 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 31.11 -0.90 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 29.45 -0.08 42 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.35 -0.47 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 25.40 -0.45 40 0 89 0
29JUN26 82.50 C 0.00 0.00 0.00 23.50 -0.04 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 21.70 -0.21 39 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 19.97 -0.31 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 18.36 +0.28 38 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 16.34 -0.16 36 0 120 0
29JUN26 95.00 C 0.00 0.00 0.00 15.40 -0.10 38 0 87 0
29JUN26 97.50 C 0.00 0.00 0.00 13.77 -0.64 37 0 607 0
29JUN26 100.00 C 0.00 0.00 0.00 12.50 -0.64 36 0 3,835 0
29JUN26 102.50 C 0.00 0.00 0.00 11.41 -0.61 36 0 140 0
29JUN26 105.00 C 0.00 0.00 0.00 10.41 -0.58 37 0 288 0
29JUN26 107.50 C 9.27 9.27 9.27 9.50 -0.55 37 14 239 +14
29JUN26 110.00 C 8.48 8.74 8.48 8.68 -0.52 37 31 267 +31
29JUN26 112.50 C 7.83 7.83 7.76 7.84 -0.45 37 60 635 -8
29JUN26 115.00 C 0.00 0.00 0.00 7.09 -0.45 37 0 846 0
29JUN26 117.50 C 0.00 0.00 0.00 6.36 -0.45 37 0 111 0
29JUN26 120.00 C 6.12 6.12 6.12 5.74 -0.38 37 1 1,323 0
29JUN26 122.50 C 0.00 0.00 0.00 5.17 -0.38 37 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 4.60 -0.38 37 0 848 0
29JUN26 127.50 C 0.00 0.00 0.00 4.16 -0.30 37 0 65 0
29JUN26 130.00 C 4.52 4.52 4.52 3.73 -0.30 37 20 710 0
29JUN26 132.50 C 0.00 0.00 0.00 3.30 -0.31 37 0 103 0
29JUN26 135.00 C 0.00 0.00 0.00 2.98 -0.24 37 0 201 0
29JUN26 137.50 C 0.00 0.00 0.00 2.59 -0.32 36 0 244 0
29JUN26 140.00 C 0.00 0.00 0.00 2.29 -0.31 36 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 2.05 -0.25 36 0 89 0
29JUN26 145.00 C 0.00 0.00 0.00 1.84 -0.24 36 0 122 0
29JUN26 147.50 C 0.00 0.00 0.00 1.62 -0.24 36 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 1.44 -0.20 36 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 1.29 -0.14 36 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 1.15 -0.13 36 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 1.00 -0.14 36 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.90 -0.13 36 0 2,228 0
29JUN26 162.50 C 0.00 0.00 0.00 0.81 -0.09 36 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.71 -0.10 36 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.62 -0.09 36 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.56 -0.06 36 0 55 0
29JUN26 172.50 C 0.00 0.00 0.00 0.50 -0.06 36 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.44 -0.06 36 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.38 -0.06 36 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.34 -0.05 36 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.31 -0.04 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.27 -0.04 36 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 52.73 -0.20 57 0 1 0
29SEP26 52.50 C 51.52 51.52 51.52 50.27 -0.21 54 8 8 +8
29SEP26 55.00 C 0.00 0.00 0.00 47.32 -0.90 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.40 -0.41 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.46 -0.82 49 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 41.19 -0.11 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.93 -0.15 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.76 -0.02 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.63 -0.13 43 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 32.27 -0.45 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.57 -0.17 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.74 +0.22 41 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 26.44 -0.49 38 0 23 0
29SEP26 82.50 C 0.00 0.00 0.00 25.20 -0.20 40 0 29 0
29SEP26 85.00 C 0.00 0.00 0.00 23.53 +0.55 40 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 21.48 -0.64 38 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 20.49 +0.38 39 0 233 0
29SEP26 92.50 C 0.00 0.00 0.00 18.81 -0.41 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 17.76 +0.40 39 0 157 0
29SEP26 97.50 C 0.00 0.00 0.00 16.19 -0.59 38 0 63 0
29SEP26 100.00 C 14.80 14.80 14.50 15.06 -0.54 38 11 568 -3
29SEP26 102.50 C 0.00 0.00 0.00 14.02 -0.50 38 0 575 0
29SEP26 105.00 C 0.00 0.00 0.00 13.04 -0.48 38 0 882 0
29SEP26 107.50 C 0.00 0.00 0.00 12.14 -0.45 38 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 11.30 -0.43 38 0 1,129 0
29SEP26 112.50 C 0.00 0.00 0.00 10.45 -0.48 38 0 114 0
29SEP26 115.00 C 0.00 0.00 0.00 9.63 -0.45 38 0 1,426 0
29SEP26 117.50 C 0.00 0.00 0.00 8.94 -0.43 38 0 45 0
29SEP26 120.00 C 8.68 8.68 8.68 8.24 -0.44 38 20 223 0
29SEP26 122.50 C 0.00 0.00 0.00 7.55 -0.43 38 0 93 0
29SEP26 125.00 C 0.00 0.00 0.00 7.01 -0.36 38 0 67 0
29SEP26 127.50 C 0.00 0.00 0.00 6.47 -0.37 38 0 757 0
29SEP26 130.00 C 6.30 6.30 6.30 5.94 -0.36 38 1 35 0
29SEP26 132.50 C 0.00 0.00 0.00 5.46 -0.30 38 0 39 0
29SEP26 135.00 C 0.00 0.00 0.00 5.05 -0.30 38 0 834 0
29SEP26 137.50 C 0.00 0.00 0.00 4.65 -0.30 38 0 1,499 0
TOTAL CALL 4,931 244,925 +795
14NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
14NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 88 0 23 0
14NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 74 0 123 0
14NOV25 90.00 P 0.04 0.04 0.04 0.01 0.00 61 4 200 -4
14NOV25 92.50 P 0.06 0.06 0.06 0.01 -0.01 47 8 451 +6
14NOV25 95.00 P 0.14 0.16 0.11 0.04 -0.04 41 296 1,558 +118
14NOV25 97.50 P 0.40 0.50 0.27 0.25 -0.08 41 259 505 -6
14NOV25 100.00 P 1.30 1.50 0.86 0.94 -0.05 39 64 269 -30
14NOV25 102.50 P 2.90 3.03 2.12 2.45 +0.20 40 46 213 -35
14NOV25 105.00 P 5.19 5.19 4.66 4.68 +0.56 48 35 41 +19
14NOV25 107.50 P 0.00 0.00 0.00 7.01 +0.53 42 0 1 0
14NOV25 110.00 P 0.00 0.00 0.00 9.54 +0.69 63 0 3 0
14NOV25 112.50 P 0.00 0.00 0.00 12.33 +1.12 111 0 0 -1
14NOV25 115.00 P 0.00 0.00 0.00 14.50 +0.42 0 0 0 0
14NOV25 117.50 P 0.00 0.00 0.00 17.00 +0.80 0 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 19.50 +0.80 0 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 22.00 +0.80 0 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 24.50 +0.72 0 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 62 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 48 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 0.00 0.00 0.00 0.02 0.00 38 0 4 0
21NOV25 90.00 P 0.19 0.19 0.19 0.05 -0.02 36 1 27 +1
21NOV25 92.50 P 0.32 0.33 0.32 0.17 -0.03 36 2 7 +2
21NOV25 95.00 P 0.64 0.69 0.63 0.45 -0.04 36 104 104 +12
21NOV25 97.50 P 1.11 1.30 1.09 1.05 0.00 36 15 91 +8
21NOV25 100.00 P 2.26 2.50 1.75 1.96 +0.05 35 39 69 -5
21NOV25 102.50 P 3.62 4.00 3.62 3.36 +0.20 35 11 4 +1
21NOV25 105.00 P 5.75 5.75 5.75 5.03 +0.20 32 1 3 +1
21NOV25 107.50 P 7.80 7.80 7.80 7.49 +0.88 42 1 1 +1
21NOV25 110.00 P 0.00 0.00 0.00 9.58 +0.38 35 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 12.33 +0.71 54 0 1 0
21NOV25 115.00 P 0.00 0.00 0.00 14.50 +0.42 0 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 17.00 +0.78 0 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 19.50 +0.73 0 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 22.00 +0.16 0 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 24.50 +0.72 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 350 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 198 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 68 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 43 7 1,137 +7
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 886 0
27NOV25 85.00 P 0.16 0.16 0.16 0.02 -0.01 35 47 708 0
27NOV25 87.50 P 0.27 0.27 0.23 0.06 -0.02 34 22 1,441 +11
27NOV25 90.00 P 0.40 0.42 0.33 0.16 -0.03 34 99 2,372 +16
27NOV25 92.50 P 0.63 0.70 0.57 0.39 -0.03 34 53 3,613 -12
27NOV25 95.00 P 1.09 1.13 0.90 0.82 -0.02 35 174 9,698 +9
27NOV25 97.50 P 1.64 1.90 1.55 1.53 +0.02 35 146 3,796 -126
27NOV25 100.00 P 2.62 3.04 2.48 2.48 +0.01 34 590 8,702 -293
27NOV25 102.50 P 3.85 4.38 3.85 3.88 +0.19 34 68 4,200 +29
27NOV25 105.00 P 6.03 6.03 5.57 5.60 +0.31 34 5 6,378 +3
27NOV25 107.50 P 0.00 0.00 0.00 7.49 +0.30 33 0 4,572 0
27NOV25 110.00 P 9.66 9.66 9.66 9.76 +0.31 34 1 1,658 0
27NOV25 112.50 P 0.00 0.00 0.00 12.33 +0.57 42 0 992 0
27NOV25 115.00 P 0.00 0.00 0.00 14.52 +0.44 34 0 3,882 0
27NOV25 117.50 P 0.00 0.00 0.00 17.07 +0.37 43 0 1,604 0
27NOV25 120.00 P 0.00 0.00 0.00 19.50 +0.73 0 0 132 0
27NOV25 122.50 P 0.00 0.00 0.00 22.00 +0.16 0 0 177 0
27NOV25 125.00 P 0.00 0.00 0.00 24.50 +0.72 0 0 30 0
27NOV25 127.50 P 0.00 0.00 0.00 27.00 +0.80 0 0 60 0
27NOV25 130.00 P 0.00 0.00 0.00 29.50 -0.06 0 0 0 -2
27NOV25 132.50 P 0.00 0.00 0.00 32.00 +0.80 0 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 34.50 +0.80 0 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 37.00 +0.59 0 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 39.50 +0.74 0 0 0 0
27NOV25 142.50 P 0.00 0.00 0.00 42.00 +0.80 0 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 44.50 -0.22 0 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 47.00 +0.80 0 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 49.50 +0.80 0 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 52.00 +0.80 0 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 54.50 +0.80 0 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 57.00 +0.80 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 59.50 +0.80 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 62.00 +0.80 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 64.50 +0.80 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 67.00 +0.80 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 69.60 +0.72 122 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 72.00 +0.44 0 0 88 0
27NOV25 175.00 P 0.00 0.00 0.00 74.50 +0.80 0 0 50 0
27NOV25 177.50 P 0.00 0.00 0.00 77.00 +0.80 0 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 79.50 +0.80 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 82.00 -0.32 0 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 84.50 -0.30 0 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 87.00 -0.01 0 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 89.50 +0.80 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 0.09 0.09 0.09 0.01 0.00 43 4 91 +4
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
30DEC25 72.50 P 0.17 0.18 0.17 0.02 0.00 36 10 267 +10
30DEC25 75.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 96 0
30DEC25 77.50 P 0.30 0.30 0.30 0.06 -0.01 33 100 322 +100
30DEC25 80.00 P 0.36 0.36 0.36 0.13 -0.01 34 2 3,773 0
30DEC25 82.50 P 0.00 0.00 0.00 0.23 -0.02 33 0 2,365 0
30DEC25 85.00 P 0.71 0.76 0.68 0.42 -0.03 33 85 5,995 -4
30DEC25 87.50 P 0.96 0.99 0.90 0.71 -0.03 34 45 8,632 -5
30DEC25 90.00 P 1.24 1.41 1.24 1.13 -0.02 34 54 5,474 -16
30DEC25 92.50 P 1.91 2.00 1.73 1.71 0.00 34 40 3,629 +2
30DEC25 95.00 P 2.56 2.75 2.50 2.43 -0.01 34 33 5,398 +7
30DEC25 97.50 P 3.52 3.54 3.52 3.33 +0.04 33 26 4,793 -18
30DEC25 100.00 P 4.69 4.93 4.61 4.44 +0.13 33 367 16,851 -359
30DEC25 102.50 P 6.24 6.24 6.24 5.84 +0.24 34 5 6,127 0
30DEC25 105.00 P 0.00 0.00 0.00 7.38 +0.30 34 0 8,957 0
30DEC25 107.50 P 9.40 9.40 9.08 9.08 +0.33 34 41 3,995 -1
30DEC25 110.00 P 11.81 11.81 11.81 10.80 +0.16 32 16 17,537 -16
30DEC25 112.50 P 13.19 13.19 13.18 13.10 +0.46 35 4 1,786 -1
30DEC25 115.00 P 0.00 0.00 0.00 15.27 +0.49 35 0 10,409 0
30DEC25 117.50 P 17.95 17.95 17.95 17.53 +0.60 36 40 758 -40
30DEC25 120.00 P 0.00 0.00 0.00 19.68 +0.12 33 0 4,926 0
30DEC25 122.50 P 0.00 0.00 0.00 22.25 +0.24 38 0 758 0
30DEC25 125.00 P 0.00 0.00 0.00 24.53 +0.75 34 0 1,288 0
30DEC25 127.50 P 0.00 0.00 0.00 27.00 0.00 0 0 45 0
30DEC25 130.00 P 0.00 0.00 0.00 29.50 -0.06 0 0 805 0
30DEC25 132.50 P 0.00 0.00 0.00 32.00 -0.14 0 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 34.50 +0.80 0 0 42 0
30DEC25 137.50 P 0.00 0.00 0.00 37.00 +0.30 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 39.50 +0.74 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 42.00 +0.23 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 44.50 -0.22 0 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 47.00 -0.12 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 49.50 -0.31 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 52.00 +0.80 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 54.50 +0.80 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 57.00 -0.15 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 59.50 -0.31 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 62.00 +0.80 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 64.50 +0.63 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 67.00 +0.63 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 69.60 +0.07 76 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 72.00 +0.24 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 74.50 +0.80 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 77.00 +0.64 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 79.50 +0.68 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 82.00 -0.32 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 84.50 -0.30 0 0 0 0
29JAN26 72.50 P 0.34 0.36 0.34 0.10 0.00 35 33 101 +33
29JAN26 75.00 P 0.44 0.44 0.44 0.17 0.00 35 1 176 +1
29JAN26 77.50 P 0.53 0.56 0.53 0.29 +0.01 35 117 437 +87
29JAN26 80.00 P 0.00 0.00 0.00 0.46 0.00 34 0 401 0
29JAN26 82.50 P 0.94 0.94 0.94 0.72 +0.02 35 30 549 -30
29JAN26 85.00 P 0.00 0.00 0.00 1.07 +0.03 35 0 1,398 0
29JAN26 87.50 P 1.59 1.59 1.59 1.54 +0.05 35 30 1,079 0
29JAN26 90.00 P 2.19 2.27 2.10 2.11 +0.05 35 34 6,440 +32
29JAN26 92.50 P 2.81 2.81 2.77 2.76 +0.01 34 39 1,647 +30
29JAN26 95.00 P 3.80 3.91 3.55 3.59 +0.07 34 35 5,734 +5
29JAN26 97.50 P 4.56 4.56 4.56 4.56 +0.08 34 1 2,763 -1
29JAN26 100.00 P 6.20 6.20 5.73 5.73 +0.14 34 31 2,493 -1
29JAN26 102.50 P 7.46 7.46 7.46 7.16 +0.27 34 30 1,761 +30
29JAN26 105.00 P 0.00 0.00 0.00 8.87 +0.50 35 0 1,214 0
29JAN26 107.50 P 0.00 0.00 0.00 10.34 +0.34 35 0 307 0
29JAN26 110.00 P 0.00 0.00 0.00 12.18 +0.28 35 0 345 0
29JAN26 112.50 P 0.00 0.00 0.00 13.96 +0.21 34 0 16 0
29JAN26 115.00 P 0.00 0.00 0.00 15.95 +0.10 34 0 7 0
29JAN26 117.50 P 0.00 0.00 0.00 18.30 +0.30 36 0 202 0
29JAN26 120.00 P 0.00 0.00 0.00 19.96 -0.24 32 0 33 0
29JAN26 122.50 P 0.00 0.00 0.00 22.68 +0.35 37 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 24.96 +0.13 37 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 27.29 +0.29 37 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 29.60 +0.04 35 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 32.13 -0.01 38 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 34.50 +0.79 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 37.00 +0.17 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 39.50 -0.02 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 42.00 +0.23 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 44.50 -0.22 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 47.00 -0.12 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 49.50 -0.31 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 4 0
26FEB26 72.50 P 0.00 0.00 0.00 0.24 +0.01 35 0 221 0
26FEB26 75.00 P 0.61 0.61 0.61 0.38 +0.02 35 2 136 +2
26FEB26 77.50 P 0.00 0.00 0.00 0.57 +0.02 35 0 111 0
26FEB26 80.00 P 0.00 0.00 0.00 0.84 +0.03 35 0 231 0
26FEB26 82.50 P 0.00 0.00 0.00 1.20 +0.04 35 0 261 0
26FEB26 85.00 P 1.75 1.75 1.75 1.66 +0.06 35 2 1,041 +2
26FEB26 87.50 P 0.00 0.00 0.00 2.18 +0.06 35 0 666 0
26FEB26 90.00 P 0.00 0.00 0.00 2.79 +0.08 34 0 656 0
26FEB26 92.50 P 0.00 0.00 0.00 3.54 +0.09 34 0 1,566 0
26FEB26 95.00 P 0.00 0.00 0.00 4.45 +0.13 34 0 901 0
26FEB26 97.50 P 5.76 5.76 5.76 5.51 +0.17 34 30 530 +30
26FEB26 100.00 P 0.00 0.00 0.00 6.74 +0.25 34 0 232 0
26FEB26 102.50 P 8.36 8.56 8.36 8.12 +0.28 34 89 275 +89
26FEB26 105.00 P 9.57 9.57 9.57 9.62 +0.34 34 3 3 +3
26FEB26 107.50 P 0.00 0.00 0.00 11.45 +0.56 36 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 12.99 +0.32 35 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 15.03 +0.55 36 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 16.66 +0.02 34 0 10 0
26FEB26 117.50 P 0.00 0.00 0.00 18.65 0.00 34 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 20.96 +0.18 36 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 23.18 +0.23 37 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 25.38 +0.15 37 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 27.64 +0.10 37 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 29.89 +0.33 36 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 32.21 -0.14 36 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 34.56 -0.26 34 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 37.02 +0.19 35 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 39.50 -0.37 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 42.00 -0.07 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 44.64 -0.25 43 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 47.00 -0.12 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 49.50 -0.31 0 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 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 0.00 36 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 0.09 +0.01 36 0 31 0
30MAR26 65.00 P 0.46 0.46 0.46 0.14 0.00 36 1 35 +1
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 0.35 +0.01 36 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.52 +0.02 36 0 5 0
30MAR26 75.00 P 0.00 0.00 0.00 0.75 +0.03 36 0 98 0
30MAR26 77.50 P 0.00 0.00 0.00 1.04 +0.05 36 0 319 0
30MAR26 80.00 P 1.58 1.58 1.58 1.42 +0.05 36 40 7,181 +40
30MAR26 82.50 P 0.00 0.00 0.00 1.90 +0.08 36 0 327 0
30MAR26 85.00 P 0.00 0.00 0.00 2.41 +0.06 36 0 1,215 0
30MAR26 87.50 P 0.00 0.00 0.00 3.00 +0.05 35 0 1,877 0
30MAR26 90.00 P 0.00 0.00 0.00 3.74 +0.10 35 0 4,610 0
30MAR26 92.50 P 0.00 0.00 0.00 4.58 +0.13 35 0 6,006 0
30MAR26 95.00 P 0.00 0.00 0.00 5.53 +0.15 35 0 21,133 0
30MAR26 97.50 P 6.61 6.61 6.61 6.68 +0.24 35 21 1,086 +10
30MAR26 100.00 P 8.04 8.33 7.98 7.89 +0.23 35 223 10,402 +101
30MAR26 102.50 P 0.00 0.00 0.00 9.29 +0.28 35 0 785 0
30MAR26 105.00 P 11.16 11.23 11.16 10.79 +0.32 36 48 6,666 0
30MAR26 107.50 P 0.00 0.00 0.00 12.43 +0.38 36 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 14.20 +0.58 36 0 9,402 0
30MAR26 112.50 P 0.00 0.00 0.00 15.93 +0.26 36 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 17.87 +0.32 37 0 798 0
30MAR26 117.50 P 0.00 0.00 0.00 18.95 -0.64 33 0 916 0
30MAR26 120.00 P 0.00 0.00 0.00 21.21 +0.43 34 0 2,321 0
30MAR26 122.50 P 0.00 0.00 0.00 23.60 -0.11 35 0 523 0
30MAR26 125.00 P 0.00 0.00 0.00 26.49 +0.60 40 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 28.22 +0.19 38 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 30.49 +0.08 38 0 2,412 0
30MAR26 132.50 P 0.00 0.00 0.00 32.70 +0.35 38 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 34.90 +0.08 36 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 37.26 +0.43 37 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 39.58 -0.29 35 0 510 0
30MAR26 142.50 P 0.00 0.00 0.00 42.03 -0.04 35 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 44.64 -0.25 39 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 47.00 -0.27 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 49.50 -0.31 0 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 52.00 +0.80 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 54.50 +0.80 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 57.00 -0.15 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 59.50 -0.31 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 62.00 -0.18 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 64.50 -0.01 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 67.00 +0.21 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 69.60 +0.07 52 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 72.00 0.00 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 74.50 +0.18 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 77.00 +0.26 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 79.50 +0.13 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 82.00 -0.32 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 84.50 -0.30 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.14 0.00 37 0 606 0
29JUN26 57.50 P 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.32 0.00 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.46 +0.01 36 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.65 +0.03 36 0 52 0
29JUN26 67.50 P 0.00 0.00 0.00 0.90 +0.02 37 0 68 0
29JUN26 70.00 P 0.00 0.00 0.00 1.18 +0.02 36 0 370 0
29JUN26 72.50 P 0.00 0.00 0.00 1.56 +0.03 37 0 117 0
29JUN26 75.00 P 2.17 2.17 2.17 1.99 +0.05 37 60 483 +30
29JUN26 77.50 P 0.00 0.00 0.00 2.50 +0.04 37 0 61 0
29JUN26 80.00 P 3.15 3.15 3.15 3.07 +0.06 36 60 285 +60
29JUN26 82.50 P 3.76 3.76 3.76 3.73 +0.14 37 30 180 +30
29JUN26 85.00 P 0.00 0.00 0.00 4.47 +0.21 36 0 1,690 0
29JUN26 87.50 P 0.00 0.00 0.00 5.24 +0.19 36 0 241 0
29JUN26 90.00 P 0.00 0.00 0.00 6.14 +0.24 36 0 8,812 0
29JUN26 92.50 P 7.29 7.29 7.29 7.20 +0.28 36 30 535 -23
29JUN26 95.00 P 0.00 0.00 0.00 8.31 +0.31 36 0 1,581 0
29JUN26 97.50 P 0.00 0.00 0.00 9.51 +0.34 36 0 1,180 0
29JUN26 100.00 P 0.00 0.00 0.00 10.82 +0.30 36 0 11,477 0
29JUN26 102.50 P 0.00 0.00 0.00 12.11 +0.30 36 0 477 0
29JUN26 105.00 P 0.00 0.00 0.00 13.59 +0.27 36 0 1,255 0
29JUN26 107.50 P 0.00 0.00 0.00 15.17 +0.25 36 0 693 0
29JUN26 110.00 P 0.00 0.00 0.00 16.84 +0.29 36 0 617 0
29JUN26 112.50 P 0.00 0.00 0.00 18.57 +0.32 37 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 20.38 +0.35 37 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 22.25 +0.58 37 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 23.76 -0.30 36 0 1,322 0
29JUN26 122.50 P 0.00 0.00 0.00 26.16 +0.58 38 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 27.83 -0.19 37 0 1,041 0
29JUN26 127.50 P 0.00 0.00 0.00 30.11 +0.38 38 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 32.22 +1.20 38 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 34.11 +0.45 37 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 36.39 -0.13 38 0 88 0
29JUN26 137.50 P 0.00 0.00 0.00 37.85 -0.53 34 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 40.07 -0.98 34 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 43.57 +0.39 41 0 244 0
29JUN26 145.00 P 0.00 0.00 0.00 44.64 -1.08 32 0 2 0
29JUN26 147.50 P 0.00 0.00 0.00 47.38 +0.11 36 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 49.75 -0.76 36 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 52.15 +0.73 36 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 54.57 -0.61 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 57.02 -0.13 36 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 59.50 -0.31 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 62.00 -0.18 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 64.50 -0.03 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 67.00 +0.21 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 69.60 +0.07 43 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 72.00 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 74.50 +0.18 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 77.00 +0.26 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 79.50 +0.13 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 82.00 -0.32 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 84.50 -0.30 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.20 +0.01 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 0.42 +0.01 37 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.58 +0.01 37 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.76 +0.01 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.05 +0.02 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.34 +0.03 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 1.73 +0.03 37 0 0 0
29SEP26 70.00 P 2.30 2.30 2.30 2.15 +0.05 37 2 73 +2
29SEP26 72.50 P 0.00 0.00 0.00 2.67 +0.05 37 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 3.17 +0.05 37 0 1,375 0
29SEP26 77.50 P 0.00 0.00 0.00 3.76 +0.10 37 0 30 0
29SEP26 80.00 P 0.00 0.00 0.00 4.54 +0.19 37 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 5.20 +0.16 37 0 390 0
29SEP26 85.00 P 6.20 6.20 6.20 5.96 +0.13 37 2 3,059 +2
29SEP26 87.50 P 0.00 0.00 0.00 7.03 +0.31 37 0 2,076 0
29SEP26 90.00 P 8.11 8.11 7.91 7.88 +0.17 36 3 1,140 +3
29SEP26 92.50 P 0.00 0.00 0.00 8.96 +0.21 37 0 277 0
29SEP26 95.00 P 0.00 0.00 0.00 10.31 +0.42 37 0 1,846 0
29SEP26 97.50 P 0.00 0.00 0.00 11.57 +0.45 37 0 696 0
29SEP26 100.00 P 12.70 12.70 12.65 12.92 +0.49 37 3 2,580 +3
29SEP26 102.50 P 0.00 0.00 0.00 14.12 +0.25 37 0 786 0
29SEP26 105.00 P 0.00 0.00 0.00 15.67 +0.38 37 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 17.20 +0.19 37 0 424 0
29SEP26 110.00 P 0.00 0.00 0.00 18.83 +0.22 37 0 112 0
29SEP26 112.50 P 0.00 0.00 0.00 20.53 +0.23 37 0 7 0
29SEP26 115.00 P 0.00 0.00 0.00 22.29 +0.25 37 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 24.10 +0.27 38 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.38 -0.23 36 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 27.88 +0.57 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.84 +0.81 38 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.10 -0.08 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 33.10 -0.74 36 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 35.15 -0.34 36 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 37.30 +0.13 36 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 40.04 -0.02 39 0 150 0
TOTAL PUT 4,000 345,430 -36
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$ 35.28
27NOV25 24.00 C 0.00 0.00 0.00 11.53 -0.11 126 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 10.41 -0.02 97 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 9.32 -0.26 53 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 8.57 +0.14 98 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 7.54 -0.16 84 0 15 0
27NOV25 29.00 C 0.00 0.00 0.00 6.52 +0.04 72 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 5.51 -0.01 62 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 4.53 -0.06 53 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 3.56 -0.22 46 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 2.76 -0.06 46 0 41 0
27NOV25 34.00 C 1.80 1.80 1.80 2.00 -0.15 43 3 17 -3
27NOV25 35.00 C 1.40 1.40 1.40 1.33 -0.26 40 2 73 0
27NOV25 36.00 C 0.93 1.13 0.84 0.88 -0.24 41 18 140 +1
27NOV25 37.00 C 0.68 0.73 0.57 0.59 -0.16 42 30 116 -10
27NOV25 38.00 C 0.43 0.43 0.35 0.35 -0.14 42 14 363 +4
27NOV25 39.00 C 0.27 0.27 0.22 0.20 -0.10 42 16 588 +6
27NOV25 40.00 C 0.17 0.17 0.17 0.11 -0.07 42 1 402 +1
27NOV25 41.00 C 0.00 0.00 0.00 0.06 -0.06 43 0 325 0
27NOV25 42.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 117 0
27NOV25 43.00 C 0.05 0.05 0.05 0.02 -0.02 45 3 308 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 92 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 175 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 212 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 115 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 139 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 136 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 77 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 33 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 143 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 90 0 49 0
30DEC25 20.00 C 0.00 0.00 0.00 15.79 +0.27 114 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 14.63 +0.13 94 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 13.76 +0.20 96 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.65 -0.12 81 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 11.74 +0.10 80 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.41 -0.14 40 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 9.44 -0.14 42 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 8.73 +0.09 59 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 7.73 0.00 53 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 6.82 -0.17 50 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 5.80 -0.15 43 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 4.81 -0.31 37 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 4.33 +0.10 45 0 110 0
30DEC25 33.00 C 0.00 0.00 0.00 3.51 -0.25 42 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 2.90 -0.16 42 0 16 0
30DEC25 35.00 C 2.40 2.40 2.40 2.31 -0.20 41 1 112 0
30DEC25 36.00 C 1.79 1.79 1.79 1.88 -0.17 41 10 174 0
30DEC25 37.00 C 0.00 0.00 0.00 1.48 -0.18 41 0 327 0
30DEC25 38.00 C 0.00 0.00 0.00 1.17 -0.15 41 0 115 0
30DEC25 39.00 C 1.01 1.01 0.93 0.95 -0.08 42 7 251 +4
30DEC25 40.00 C 0.80 0.88 0.74 0.73 -0.07 42 59 291 -1
30DEC25 41.00 C 0.00 0.00 0.00 0.55 -0.06 42 0 299 0
30DEC25 42.00 C 0.45 0.45 0.45 0.41 -0.05 42 40 134 +39
30DEC25 43.00 C 0.36 0.37 0.36 0.31 -0.04 42 6 332 -6
30DEC25 44.00 C 0.00 0.00 0.00 0.22 -0.04 42 0 284 0
30DEC25 45.00 C 0.23 0.23 0.23 0.16 -0.03 42 1 286 -1
30DEC25 46.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 242 0
30DEC25 47.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 79 0
30DEC25 49.00 C 0.00 0.00 0.00 0.05 0.00 43 0 140 0
30DEC25 50.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 153 0
30DEC25 52.50 C 0.00 0.00 0.00 0.02 0.00 45 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
29JAN26 26.00 C 0.00 0.00 0.00 9.48 -0.12 24 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.73 -0.16 43 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.73 -0.28 38 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.88 -0.27 39 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 6.08 -0.12 39 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 5.65 +0.05 46 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 4.94 +0.01 46 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.29 -0.01 45 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 3.60 -0.12 43 0 0 0
29JAN26 35.00 C 3.23 3.23 3.23 3.02 -0.21 42 4 12 +4
29JAN26 36.00 C 0.00 0.00 0.00 2.59 -0.16 42 0 6 0
29JAN26 37.00 C 2.21 2.21 2.21 2.22 -0.15 43 10 35 +10
29JAN26 38.00 C 1.96 1.96 1.96 1.89 -0.14 43 2 50 0
29JAN26 39.00 C 1.73 1.73 1.73 1.60 -0.13 44 1 15 0
29JAN26 40.00 C 0.00 0.00 0.00 1.33 -0.12 44 0 60 0
29JAN26 41.00 C 1.23 1.23 1.23 1.10 -0.11 44 1 38 0
29JAN26 42.00 C 0.00 0.00 0.00 0.90 -0.10 43 0 334 0
29JAN26 43.00 C 0.00 0.00 0.00 0.74 -0.08 44 0 66 0
29JAN26 44.00 C 0.00 0.00 0.00 0.60 -0.08 43 0 152 0
29JAN26 45.00 C 0.00 0.00 0.00 0.48 -0.07 43 0 158 0
29JAN26 46.00 C 0.00 0.00 0.00 0.39 -0.06 43 0 31 0
29JAN26 47.00 C 0.00 0.00 0.00 0.31 -0.05 43 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.25 -0.04 43 0 74 0
29JAN26 49.00 C 0.00 0.00 0.00 0.20 -0.04 43 0 87 0
29JAN26 50.00 C 0.00 0.00 0.00 0.16 -0.03 43 0 35 0
29JAN26 52.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 317 0
29JAN26 55.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 1 0
26FEB26 26.00 C 0.00 0.00 0.00 9.86 -0.18 44 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.14 +0.16 48 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.31 +0.01 47 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.55 +0.25 47 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.59 -0.13 43 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.74 -0.16 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.11 -0.26 41 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.63 -0.14 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.10 -0.12 43 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.53 -0.20 42 0 30 0
26FEB26 36.00 C 3.35 3.35 3.35 3.12 -0.17 43 2 33 +2
26FEB26 37.00 C 2.67 2.67 2.64 2.72 -0.14 43 5 5 +5
26FEB26 38.00 C 0.00 0.00 0.00 2.39 -0.13 43 0 0 0
26FEB26 39.00 C 2.08 2.13 2.08 2.09 -0.13 44 100 100 +100
26FEB26 40.00 C 0.00 0.00 0.00 1.82 -0.12 44 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.56 -0.11 44 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.33 -0.11 44 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 1.13 -0.10 44 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.96 -0.09 44 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 0.81 -0.09 44 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.67 -0.09 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.79 -0.01 60 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.89 +0.06 60 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.88 +0.13 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.83 -0.13 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.96 -0.11 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.04 -0.08 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.18 -0.15 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.43 -0.05 47 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 8.74 +0.08 48 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 7.85 -0.07 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.10 -0.11 45 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 6.66 +0.13 48 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 5.97 +0.05 46 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 5.17 -0.16 44 0 377 0
30MAR26 34.00 C 0.00 0.00 0.00 4.81 -0.01 46 0 61 0
30MAR26 35.00 C 0.00 0.00 0.00 4.38 +0.07 46 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 3.87 -0.04 46 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 3.46 -0.07 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.12 -0.06 46 0 40 0
30MAR26 39.00 C 0.00 0.00 0.00 2.77 -0.08 46 0 80 0
30MAR26 40.00 C 0.00 0.00 0.00 2.45 -0.08 46 0 213 0
30MAR26 41.00 C 0.00 0.00 0.00 2.17 -0.07 46 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 1.91 -0.07 46 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 1.69 -0.06 46 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 1.48 -0.06 45 0 320 0
30MAR26 45.00 C 1.45 1.45 1.45 1.30 -0.05 45 2 212 +2
30MAR26 46.00 C 0.00 0.00 0.00 1.14 -0.05 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.97 -0.07 45 0 42 0
30MAR26 48.00 C 0.00 0.00 0.00 0.85 -0.04 45 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.74 -0.03 45 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.65 -0.03 45 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.46 -0.02 45 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.32 -0.03 45 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.23 -0.02 45 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 26 0
30MAR26 62.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 0.00 45 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 0.00 46 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 0.00 46 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 15.11 -0.02 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.15 -0.03 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.14 -0.27 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.44 -0.10 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.68 -0.27 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.90 -0.20 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.07 -0.09 46 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 9.62 +0.08 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.71 +0.13 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.04 -0.06 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.59 -0.01 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.99 0.00 47 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 6.39 -0.08 46 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 5.96 +0.05 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.58 -0.02 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.07 -0.02 47 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 4.71 -0.03 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.34 -0.02 47 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 3.98 -0.05 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.64 -0.05 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.34 -0.04 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.06 -0.04 47 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 2.79 -0.04 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.56 -0.03 47 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 2.35 -0.03 47 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 2.14 -0.02 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.95 -0.02 47 0 1 0
29JUN26 48.00 C 1.96 1.96 1.96 1.74 -0.07 46 5 0 -5
29JUN26 49.00 C 1.83 1.83 1.83 1.58 -0.07 46 15 11 -10
29JUN26 50.00 C 0.00 0.00 0.00 1.43 -0.02 46 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 1.15 -0.01 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.91 -0.01 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.71 -0.01 46 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.23 -0.19 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.54 -0.12 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.98 +0.01 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.32 -0.05 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.74 -0.08 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.20 -0.04 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.68 -0.08 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.26 +0.01 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.72 -0.10 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.38 0.00 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.86 -0.18 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.57 -0.10 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.19 -0.09 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.86 -0.14 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.39 -0.32 45 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 4.20 -0.18 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.93 -0.17 46 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.56 -0.28 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.31 -0.27 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 3.07 -0.25 45 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 2.87 -0.15 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.68 -0.23 45 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.56 -0.08 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.30 -0.14 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.16 -0.12 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.80 -0.13 45 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.51 -0.11 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.29 -0.11 46 0 1 0
TOTAL CALL 358 13,055 +142
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 36 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 66 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
27NOV25 29.00 P 0.04 0.04 0.04 0.01 -0.02 42 5 84 0
27NOV25 30.00 P 0.09 0.09 0.09 0.03 -0.03 42 10 214 -10
27NOV25 31.00 P 0.13 0.13 0.13 0.08 -0.05 42 5 73 -5
27NOV25 32.00 P 0.28 0.29 0.25 0.18 -0.07 42 13 354 +11
27NOV25 33.00 P 0.37 0.49 0.37 0.36 -0.07 42 11 229 +9
27NOV25 34.00 P 0.80 0.81 0.64 0.65 -0.06 42 26 209 0
27NOV25 35.00 P 1.02 1.22 1.02 1.07 -0.09 43 12 369 -5
27NOV25 36.00 P 1.83 1.83 1.83 1.53 -0.10 40 5 360 0
27NOV25 37.00 P 0.00 0.00 0.00 2.28 +0.01 43 0 565 0
27NOV25 38.00 P 0.00 0.00 0.00 3.04 -0.08 43 0 252 0
27NOV25 39.00 P 0.00 0.00 0.00 3.87 0.00 41 0 113 0
27NOV25 40.00 P 0.00 0.00 0.00 4.79 -0.08 42 0 319 0
27NOV25 41.00 P 0.00 0.00 0.00 5.75 +0.10 43 0 111 0
27NOV25 42.00 P 0.00 0.00 0.00 6.72 +0.05 0 0 111 0
27NOV25 43.00 P 0.00 0.00 0.00 7.72 +0.08 0 0 92 0
27NOV25 44.00 P 0.00 0.00 0.00 8.93 +0.10 79 0 29 -17
27NOV25 45.00 P 10.00 10.05 10.00 9.72 +0.10 0 5 20 0
27NOV25 46.00 P 0.00 0.00 0.00 10.72 -0.10 0 0 20 0
27NOV25 47.00 P 0.00 0.00 0.00 11.72 -0.06 0 0 15 0
27NOV25 48.00 P 0.00 0.00 0.00 12.72 +0.10 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 13.72 +0.14 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 14.72 +0.14 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 17.22 +0.14 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 19.72 +0.08 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 22.22 +0.14 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 57 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 0.00 43 0 43 0
30DEC25 26.00 P 0.00 0.00 0.00 0.04 0.00 42 0 73 0
30DEC25 27.00 P 0.00 0.00 0.00 0.08 0.00 43 0 144 0
30DEC25 28.00 P 0.00 0.00 0.00 0.14 0.00 43 0 235 0
30DEC25 29.00 P 0.00 0.00 0.00 0.23 0.00 42 0 91 0
30DEC25 30.00 P 0.41 0.43 0.35 0.34 -0.03 41 216 359 +58
30DEC25 31.00 P 0.62 0.62 0.50 0.52 -0.04 41 36 294 +36
30DEC25 32.00 P 0.76 0.87 0.76 0.77 -0.04 42 15 239 +14
30DEC25 33.00 P 1.18 1.18 1.07 1.06 -0.06 41 15 264 +11
30DEC25 34.00 P 1.48 1.48 1.41 1.47 -0.03 42 22 107 +10
30DEC25 35.00 P 1.88 2.09 1.88 2.01 +0.02 43 9 483 +9
30DEC25 36.00 P 2.49 2.67 2.49 2.56 +0.13 43 4 120 +1
30DEC25 37.00 P 0.00 0.00 0.00 3.12 0.00 42 0 213 0
30DEC25 38.00 P 0.00 0.00 0.00 3.69 -0.12 40 0 230 0
30DEC25 39.00 P 0.00 0.00 0.00 4.55 +0.04 43 0 116 0
30DEC25 40.00 P 0.00 0.00 0.00 5.38 +0.33 44 0 65 0
30DEC25 41.00 P 0.00 0.00 0.00 6.05 -0.08 40 0 40 0
30DEC25 42.00 P 0.00 0.00 0.00 6.86 -0.17 37 0 118 0
30DEC25 43.00 P 0.00 0.00 0.00 7.89 -0.02 42 0 243 0
30DEC25 44.00 P 0.00 0.00 0.00 9.09 +0.14 53 0 158 0
30DEC25 45.00 P 10.14 10.15 10.14 10.00 +0.23 53 8 32 0
30DEC25 46.00 P 10.70 10.70 10.70 10.96 +0.14 55 3 39 +3
30DEC25 47.00 P 0.00 0.00 0.00 11.97 +0.17 59 0 22 0
30DEC25 48.00 P 0.00 0.00 0.00 12.72 +0.04 0 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 13.72 +0.06 0 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 14.72 +0.08 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.44 +0.35 73 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 19.72 +0.08 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.22 +0.11 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 24.81 +0.16 82 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 27.22 +0.13 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 29.72 +0.08 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 32.22 +0.13 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 34.74 +0.15 92 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 37.22 -0.04 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 39.72 -0.05 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 42.22 +0.13 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 44.72 +0.11 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 47.22 +0.10 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 1 0
29JAN26 27.00 P 0.00 0.00 0.00 0.25 -0.02 43 0 8 0
29JAN26 28.00 P 0.00 0.00 0.00 0.37 -0.02 43 0 17 0
29JAN26 29.00 P 0.00 0.00 0.00 0.53 -0.03 43 0 21 0
29JAN26 30.00 P 0.00 0.00 0.00 0.72 -0.04 43 0 9 0
29JAN26 31.00 P 0.00 0.00 0.00 0.96 -0.05 43 0 66 0
29JAN26 32.00 P 1.35 1.35 1.25 1.27 -0.03 43 9 80 +9
29JAN26 33.00 P 1.56 1.56 1.56 1.64 -0.03 43 15 110 -2
29JAN26 34.00 P 0.00 0.00 0.00 2.06 -0.02 43 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 2.56 -0.01 43 0 4 0
29JAN26 36.00 P 0.00 0.00 0.00 3.13 0.00 43 0 8 0
29JAN26 37.00 P 0.00 0.00 0.00 3.74 0.00 44 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 4.20 -0.21 41 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 4.88 -0.25 40 0 139 0
29JAN26 40.00 P 0.00 0.00 0.00 5.65 -0.21 41 0 91 0
29JAN26 41.00 P 0.00 0.00 0.00 6.74 +0.11 47 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 7.58 +0.21 48 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 8.21 -0.18 43 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.35 +0.33 50 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 10.00 -0.19 44 0 53 0
29JAN26 46.00 P 0.00 0.00 0.00 10.96 +0.04 45 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 12.07 +0.01 51 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 12.84 0.00 46 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.09 +0.24 57 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.73 -0.03 42 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.44 +0.35 60 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.00 +0.36 68 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 22.22 +0.11 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.31 -0.01 44 0 15 0
26FEB26 27.00 P 0.46 0.46 0.46 0.43 -0.03 43 15 19 +15
26FEB26 28.00 P 0.00 0.00 0.00 0.59 -0.03 43 0 0 0
26FEB26 29.00 P 0.77 0.77 0.77 0.77 -0.04 43 4 7 +4
26FEB26 30.00 P 1.05 1.05 1.05 1.01 -0.04 43 1 126 +1
26FEB26 31.00 P 1.31 1.31 1.31 1.29 -0.04 43 1 89 +1
26FEB26 32.00 P 1.64 1.64 1.64 1.66 0.00 43 1 49 +1
26FEB26 33.00 P 0.00 0.00 0.00 2.04 0.00 43 0 10 0
26FEB26 34.00 P 0.00 0.00 0.00 2.49 0.00 43 0 0 0
26FEB26 35.00 P 3.12 3.12 3.12 2.97 -0.02 43 50 150 +50
26FEB26 36.00 P 3.61 3.61 3.61 3.55 -0.01 43 15 15 +15
26FEB26 37.00 P 0.00 0.00 0.00 4.17 0.00 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 4.77 -0.04 43 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 5.46 +0.21 44 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 6.32 +0.06 46 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.10 +0.11 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.91 +0.14 47 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.75 +0.16 48 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.61 +0.14 48 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.14 -0.20 42 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.06 -0.28 43 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 0.20 +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 0.40 +0.01 45 0 3 0
30MAR26 26.00 P 0.00 0.00 0.00 0.53 -0.01 45 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.68 -0.04 44 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 1.13 -0.01 44 0 148 0
30MAR26 30.00 P 0.00 0.00 0.00 1.42 -0.01 44 0 142 0
30MAR26 31.00 P 0.00 0.00 0.00 1.75 -0.01 44 0 239 0
30MAR26 32.00 P 0.00 0.00 0.00 2.10 0.00 44 0 453 0
30MAR26 33.00 P 0.00 0.00 0.00 2.52 -0.03 44 0 395 0
30MAR26 34.00 P 0.00 0.00 0.00 2.98 +0.02 44 0 444 0
30MAR26 35.00 P 3.59 3.59 3.59 3.53 -0.07 45 50 251 +50
30MAR26 36.00 P 0.00 0.00 0.00 4.04 -0.01 44 0 110 0
30MAR26 37.00 P 0.00 0.00 0.00 4.82 +0.17 46 0 505 0
30MAR26 38.00 P 0.00 0.00 0.00 5.28 -0.01 45 0 5 0
30MAR26 39.00 P 0.00 0.00 0.00 5.95 -0.04 45 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.55 -0.16 44 0 1,006 0
30MAR26 41.00 P 0.00 0.00 0.00 7.24 -0.22 43 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.37 +0.15 48 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 9.01 +0.01 46 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.72 -0.12 45 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.44 -0.23 43 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.43 -0.08 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.44 -0.09 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.23 -0.03 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.27 +0.09 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.95 -0.18 44 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 17.49 +0.03 49 0 24 0
30MAR26 55.00 P 0.00 0.00 0.00 20.00 +0.17 54 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 22.22 -0.01 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.81 +0.02 55 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.23 +0.14 53 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.73 +0.09 56 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.22 +0.13 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.74 +0.13 63 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.22 -0.04 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.72 -0.05 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.29 +0.20 75 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.36 +0.02 46 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.48 +0.02 46 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.63 +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 0.97 -0.01 46 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.23 +0.03 46 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.46 +0.01 45 0 18 0
29JUN26 28.00 P 0.00 0.00 0.00 1.75 +0.04 45 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.09 +0.02 45 0 404 0
29JUN26 30.00 P 0.00 0.00 0.00 2.44 +0.04 45 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 2.85 +0.02 45 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 3.26 +0.06 45 0 19 0
29JUN26 33.00 P 0.00 0.00 0.00 3.74 +0.07 45 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 4.22 +0.06 45 0 25 0
29JUN26 35.00 P 0.00 0.00 0.00 4.98 +0.32 47 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.36 +0.04 45 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 5.90 -0.04 45 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.56 -0.03 45 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.28 +0.07 46 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.89 -0.03 45 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 8.48 -0.19 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.39 -0.01 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.19 +0.05 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.94 -0.15 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.73 0.00 46 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 12.45 -0.07 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.40 +0.05 47 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 13.98 -0.20 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.10 +0.07 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.77 -0.15 46 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.18 +0.06 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.33 -0.10 48 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.70 +0.04 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.67 -0.04 45 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.96 -0.05 45 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.31 -0.04 45 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.66 -0.04 45 0 9 0
29SEP26 30.00 P 0.00 0.00 0.00 3.06 -0.05 45 0 3 0
29SEP26 31.00 P 0.00 0.00 0.00 3.49 -0.04 45 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.96 -0.01 45 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 4.46 0.00 45 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 4.98 +0.02 45 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 5.53 +0.05 45 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.15 -0.02 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.79 +0.05 45 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.40 +0.09 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.03 -0.04 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.77 +0.01 46 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.47 +0.05 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.21 +0.01 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.91 -0.05 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.72 +0.01 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.35 -0.15 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 13.30 +0.01 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.11 +0.02 47 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 14.91 +0.01 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.75 +0.01 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.59 +0.02 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.69 -0.05 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.81 -0.14 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.09 -0.04 48 0 0 0
TOTAL PUT 581 14,446 +269
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$ 550.00
14NOV25 450.00 C 0.00 0.00 0.00 100.09 - 79 0 0 -
14NOV25 460.00 C 0.00 0.00 0.00 90.09 +7.46 64 0 0 0
14NOV25 470.00 C 0.00 0.00 0.00 80.09 +7.45 0 0 0 0
14NOV25 480.00 C 0.00 0.00 0.00 70.09 +7.44 0 0 0 0
14NOV25 490.00 C 0.00 0.00 0.00 60.10 +7.42 50 0 0 0
14NOV25 500.00 C 0.00 0.00 0.00 50.11 +7.29 45 0 0 0
14NOV25 510.00 C 0.00 0.00 0.00 40.17 +6.93 45 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 30.43 +6.14 44 0 4 0
14NOV25 530.00 C 0.00 0.00 0.00 21.28 +5.32 44 0 40 0
14NOV25 540.00 C 9.50 12.10 6.80 13.37 +3.50 44 61 141 +28
14NOV25 550.00 C 4.70 6.50 3.02 7.12 +1.62 43 167 307 +21
14NOV25 560.00 C 2.69 3.00 1.54 3.34 +0.60 44 80 242 +47
14NOV25 570.00 C 0.70 1.50 0.70 1.35 +0.07 44 41 171 -14
14NOV25 580.00 C 0.37 0.90 0.32 0.44 -0.06 44 72 98 -45
14NOV25 590.00 C 0.21 0.33 0.21 0.12 -0.05 44 46 102 +29
14NOV25 600.00 C 0.18 0.40 0.18 0.03 -0.02 45 20 110 +3
14NOV25 610.00 C 0.10 0.40 0.10 0.01 0.00 47 30 129 +20
14NOV25 620.00 C 0.00 0.00 0.00 0.01 0.00 54 0 296 0
14NOV25 630.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
14NOV25 640.00 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
14NOV25 650.00 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
21NOV25 450.00 C 0.00 0.00 0.00 100.91 - 66 0 0 -
21NOV25 460.00 C 0.00 0.00 0.00 91.29 +7.09 66 0 0 0
21NOV25 470.00 C 0.00 0.00 0.00 81.88 +6.90 66 0 0 0
21NOV25 480.00 C 0.00 0.00 0.00 72.75 +6.66 66 0 0 0
21NOV25 490.00 C 0.00 0.00 0.00 63.98 +6.35 66 0 0 0
21NOV25 500.00 C 0.00 0.00 0.00 55.64 +5.98 66 0 0 0
21NOV25 510.00 C 0.00 0.00 0.00 47.84 +5.56 66 0 0 0
21NOV25 520.00 C 0.00 0.00 0.00 40.62 +5.08 66 0 0 0
21NOV25 530.00 C 0.00 0.00 0.00 34.06 +5.46 66 0 0 0
21NOV25 540.00 C 12.30 12.66 12.13 27.34 +3.94 63 20 125 +10
21NOV25 550.00 C 8.50 12.59 8.50 22.32 +3.43 64 10 83 0
21NOV25 560.00 C 6.00 8.58 5.43 17.98 +2.94 64 53 81 -11
21NOV25 570.00 C 4.06 5.84 4.06 14.28 +2.47 64 33 66 +4
21NOV25 580.00 C 2.90 3.91 2.28 11.19 +2.04 65 78 43 +15
21NOV25 590.00 C 2.40 2.76 2.40 8.65 +1.66 65 20 89 +5
21NOV25 600.00 C 0.00 0.00 0.00 6.60 +1.33 65 0 45 0
21NOV25 610.00 C 0.00 0.00 0.00 5.12 +1.20 66 0 75 0
21NOV25 620.00 C 0.60 0.60 0.60 3.80 +0.92 66 1 25 0
21NOV25 630.00 C 0.65 0.65 0.60 2.78 +0.70 66 7 45 0
21NOV25 640.00 C 0.00 0.00 0.00 2.02 +0.48 66 0 20 0
21NOV25 650.00 C 0.00 0.00 0.00 1.44 +0.35 66 0 91 0
27NOV25 270.00 C 0.00 0.00 0.00 280.39 +7.47 0 0 0 0
27NOV25 275.00 C 0.00 0.00 0.00 275.40 +7.47 0 0 0 0
27NOV25 280.00 C 0.00 0.00 0.00 270.41 +7.47 90 0 0 0
27NOV25 285.00 C 0.00 0.00 0.00 265.42 +7.48 93 0 0 0
27NOV25 290.00 C 0.00 0.00 0.00 260.42 +7.47 0 0 0 0
27NOV25 295.00 C 0.00 0.00 0.00 255.43 +7.47 0 0 0 0
27NOV25 300.00 C 0.00 0.00 0.00 250.44 +7.47 83 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 240.45 +7.47 0 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 230.47 +7.47 76 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 220.48 +7.47 0 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 210.50 +7.47 69 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 200.51 +7.46 0 0 0 0
27NOV25 360.00 C 0.00 0.00 0.00 190.53 +7.47 62 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 180.54 +7.46 50 0 15 0
27NOV25 380.00 C 0.00 0.00 0.00 170.56 +7.45 55 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 160.58 +7.44 54 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 150.61 +7.42 54 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 140.65 +7.38 53 0 1 0
27NOV25 420.00 C 0.00 0.00 0.00 130.72 +7.32 53 0 7 0
27NOV25 430.00 C 0.00 0.00 0.00 120.84 +7.23 53 0 1 0
27NOV25 440.00 C 0.00 0.00 0.00 111.04 +7.10 54 0 3 0
27NOV25 450.00 C 101.00 101.00 101.00 101.34 +6.91 53 100 141 +100
27NOV25 460.00 C 0.00 0.00 0.00 91.81 +6.66 53 0 58 0
27NOV25 470.00 C 0.00 0.00 0.00 82.51 +6.36 53 0 124 0
27NOV25 480.00 C 0.00 0.00 0.00 73.49 +5.97 53 0 114 0
27NOV25 490.00 C 0.00 0.00 0.00 64.85 +5.54 53 0 615 0
27NOV25 500.00 C 43.44 51.00 43.44 56.64 +5.04 53 5 789 -5
27NOV25 510.00 C 0.00 0.00 0.00 48.96 +4.53 53 0 964 0
27NOV25 520.00 C 0.00 0.00 0.00 41.85 +5.11 53 0 1,444 0
27NOV25 530.00 C 0.00 0.00 0.00 34.30 +3.32 51 0 1,784 0
27NOV25 540.00 C 13.50 17.30 12.80 28.65 +2.81 51 17 1,634 +11
27NOV25 550.00 C 12.00 12.00 10.02 23.64 +2.32 52 17 5,124 +2
27NOV25 560.00 C 8.10 9.05 6.80 19.28 +1.88 52 42 4,131 +16
27NOV25 570.00 C 5.20 6.81 5.20 15.53 +1.48 52 30 1,262 -18
27NOV25 580.00 C 5.56 5.56 4.70 12.36 +1.14 53 17 887 -15
27NOV25 590.00 C 3.03 4.22 3.03 9.72 +0.86 53 169 515 -23
27NOV25 600.00 C 2.88 2.88 2.88 7.55 +0.62 53 15 2,166 -15
27NOV25 610.00 C 1.75 1.75 1.65 5.80 +0.44 53 63 384 -63
27NOV25 620.00 C 0.00 0.00 0.00 4.54 +0.44 53 0 510 0
27NOV25 630.00 C 1.07 1.07 1.00 3.30 +0.09 53 55 839 0
27NOV25 640.00 C 1.10 1.24 0.70 2.53 +0.12 53 268 1,209 +243
27NOV25 650.00 C 0.00 0.00 0.00 1.85 +0.06 53 0 198 0
27NOV25 660.00 C 0.00 0.00 0.00 1.35 +0.03 53 0 158 0
27NOV25 670.00 C 0.00 0.00 0.00 0.97 +0.01 53 0 824 0
27NOV25 680.00 C 0.00 0.00 0.00 0.69 -0.01 53 0 87 0
27NOV25 690.00 C 0.00 0.00 0.00 0.49 -0.01 54 0 84 0
27NOV25 700.00 C 0.00 0.00 0.00 0.34 -0.02 53 0 703 0
27NOV25 710.00 C 0.00 0.00 0.00 0.23 -0.02 53 0 34 0
27NOV25 720.00 C 0.00 0.00 0.00 0.16 -0.02 53 0 309 0
27NOV25 730.00 C 0.15 0.15 0.15 0.11 -0.01 53 5 108 -5
27NOV25 740.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 160 0
27NOV25 750.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 1,234 0
30DEC25 182.50 C 0.00 0.00 0.00 368.35 +7.48 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 365.86 +7.48 0 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 363.37 +7.48 0 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 360.88 +7.48 0 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 358.40 +7.48 80 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 355.91 +7.48 76 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 353.42 +7.48 65 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 350.93 +7.48 0 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 345.95 +7.48 0 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 340.98 +7.48 71 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 336.00 +7.48 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 331.02 +7.47 0 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 326.05 +7.48 66 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 321.07 +7.48 0 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 316.09 +7.47 0 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 311.12 +7.48 62 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 306.14 +7.48 0 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 301.16 +7.47 0 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 296.19 +7.48 58 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 291.21 +7.47 0 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 286.23 +7.47 0 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 281.26 +7.48 54 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 276.28 +7.47 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 271.30 +7.47 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 266.33 +7.47 50 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 261.35 +7.47 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 256.37 +7.47 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 251.40 +7.47 46 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 241.44 +7.46 0 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 231.49 +7.46 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 221.54 +7.46 40 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 211.59 +7.44 39 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 201.64 +7.42 38 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 191.70 +7.39 39 0 1 0
30DEC25 370.00 C 0.00 0.00 0.00 181.77 +7.33 39 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 171.85 +7.25 38 0 1 0
30DEC25 390.00 C 155.00 155.00 155.00 161.96 +7.13 38 10 165 0
30DEC25 400.00 C 0.00 0.00 0.00 152.12 +6.98 39 0 67 0
30DEC25 410.00 C 0.00 0.00 0.00 142.33 +6.78 38 0 0 0
30DEC25 420.00 C 126.12 126.12 126.12 132.64 +6.52 39 2 213 -2
30DEC25 430.00 C 0.00 0.00 0.00 123.06 +6.21 39 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 113.63 +5.82 39 0 96 0
30DEC25 450.00 C 0.00 0.00 0.00 104.40 +5.38 39 0 0 0
30DEC25 460.00 C 0.00 0.00 0.00 95.41 +4.89 39 0 267 0
30DEC25 470.00 C 0.00 0.00 0.00 86.71 +4.36 39 0 144 0
30DEC25 480.00 C 0.00 0.00 0.00 78.34 +3.78 39 0 140 0
30DEC25 490.00 C 52.23 54.77 51.29 70.36 +5.21 39 162 486 -97
30DEC25 500.00 C 0.00 0.00 0.00 62.80 +4.41 39 0 2,710 0
30DEC25 510.00 C 35.80 35.80 35.80 55.69 +3.62 39 1 834 -1
30DEC25 520.00 C 0.00 0.00 0.00 47.60 -0.02 36 0 192 0
30DEC25 530.00 C 25.85 25.85 25.85 41.67 +0.91 37 1 1,353 0
30DEC25 540.00 C 23.25 23.95 18.74 36.24 +0.45 37 122 380 +17
30DEC25 550.00 C 18.00 20.31 15.94 31.31 +0.04 37 57 2,241 -4
30DEC25 560.00 C 16.96 16.96 14.46 26.87 -0.31 38 85 532 +14
30DEC25 570.00 C 12.90 13.85 12.90 22.92 -0.58 38 2 1,153 0
30DEC25 580.00 C 12.00 12.00 11.71 19.41 -0.82 38 19 1,032 +1
30DEC25 590.00 C 8.90 8.90 8.68 16.34 -0.99 38 21 605 0
30DEC25 600.00 C 7.20 8.99 6.35 13.67 -1.10 38 15 978 +11
30DEC25 610.00 C 6.18 7.40 6.10 11.37 -1.17 38 74 477 +15
30DEC25 620.00 C 5.89 5.89 5.54 9.39 -1.20 38 30 260 0
30DEC25 630.00 C 0.00 0.00 0.00 7.72 -1.19 38 0 2,834 0
30DEC25 640.00 C 3.26 3.26 3.26 6.30 -1.16 38 10 248 +10
30DEC25 650.00 C 0.00 0.00 0.00 5.28 -1.13 39 0 70 0
30DEC25 660.00 C 0.00 0.00 0.00 4.26 -1.07 39 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 3.42 -0.99 39 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 2.74 -0.90 39 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 2.18 -0.81 39 0 73 0
30DEC25 700.00 C 0.00 0.00 0.00 1.72 -0.72 39 0 244 0
30DEC25 710.00 C 0.00 0.00 0.00 1.36 -0.63 39 0 0 0
30DEC25 720.00 C 0.00 0.00 0.00 1.06 -0.56 39 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.83 -0.48 39 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.65 -0.41 39 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.50 -0.36 39 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.39 -0.30 39 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.30 -0.25 39 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.23 -0.21 39 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.17 -0.18 38 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.13 -0.15 39 0 0 0
30DEC25 810.00 C 0.00 0.00 0.00 0.10 -0.12 39 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.08 -0.09 39 0 0 0
30DEC25 830.00 C 0.00 0.00 0.00 0.06 -0.08 39 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.04 -0.07 38 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.03 -0.06 38 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.02 -0.05 38 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 13 0
29JAN26 270.00 C 0.00 0.00 0.00 282.04 +7.47 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 277.08 +7.47 40 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 272.12 +7.47 41 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 267.16 +7.47 42 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 262.19 +7.46 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 257.23 +7.46 34 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 252.27 +7.46 36 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 242.35 +7.44 37 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 232.44 +7.43 38 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 222.54 +7.41 39 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 212.65 +7.38 39 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 202.77 +7.32 38 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 192.93 +7.25 38 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 183.14 +7.17 38 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 173.39 +7.04 38 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 163.73 +6.89 38 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 154.17 +6.72 38 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 144.73 +6.50 38 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 135.44 +6.25 38 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 126.33 +5.97 38 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 117.44 +5.65 38 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 108.79 +5.31 38 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 100.42 +4.94 38 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 92.36 +4.56 38 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 84.63 +4.16 38 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 77.25 +3.75 38 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 70.25 +5.35 38 0 6 0
29JAN26 510.00 C 0.00 0.00 0.00 61.74 +2.86 36 0 386 0
29JAN26 520.00 C 0.00 0.00 0.00 57.44 +4.20 38 0 309 0
29JAN26 530.00 C 30.00 30.00 30.00 51.65 +2.18 38 6 278 +6
29JAN26 540.00 C 0.00 0.00 0.00 44.88 +1.77 37 0 505 0
29JAN26 550.00 C 0.00 0.00 0.00 40.05 +1.45 37 0 311 0
29JAN26 560.00 C 0.00 0.00 0.00 35.61 +1.16 37 0 394 0
29JAN26 570.00 C 0.00 0.00 0.00 31.55 +0.90 37 0 286 0
29JAN26 580.00 C 0.00 0.00 0.00 27.85 +0.66 37 0 159 0
29JAN26 590.00 C 0.00 0.00 0.00 24.50 +0.45 38 0 181 0
29JAN26 600.00 C 14.92 14.92 13.50 21.48 +0.27 38 6 111 +6
29JAN26 610.00 C 0.00 0.00 0.00 18.77 +0.12 38 0 653 0
29JAN26 620.00 C 10.00 10.00 10.00 16.35 -0.01 38 1 792 +1
29JAN26 630.00 C 10.20 10.20 10.20 14.64 -0.11 38 34 50 +29
29JAN26 640.00 C 0.00 0.00 0.00 12.67 -0.20 38 0 15 0
29JAN26 650.00 C 0.00 0.00 0.00 10.93 -0.27 38 0 531 0
29JAN26 660.00 C 0.00 0.00 0.00 9.41 -0.31 38 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 8.07 -0.35 38 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 6.91 -0.36 38 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 5.90 -0.37 38 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 5.02 -0.37 38 0 0 0
29JAN26 710.00 C 0.00 0.00 0.00 4.26 -0.37 38 0 2 0
29JAN26 720.00 C 0.00 0.00 0.00 3.61 -0.36 38 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 3.05 -0.34 38 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 2.57 -0.33 38 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 2.17 -0.30 38 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 1.82 -0.28 38 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 1.52 -0.26 38 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 1.28 -0.23 38 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 1.06 -0.22 38 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.89 -0.19 38 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.74 -0.17 38 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.61 -0.16 38 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.51 -0.14 38 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.42 -0.13 38 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.35 -0.11 38 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.29 -0.09 38 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.24 -0.08 38 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.20 -0.07 38 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.16 -0.07 38 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.13 -0.06 38 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 113.27 - 39 0 0 -
26FEB26 460.00 C 0.00 0.00 0.00 105.35 +6.01 39 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 97.73 +5.80 39 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 90.42 +5.57 39 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 83.44 +5.33 39 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 76.80 +5.08 39 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 70.50 +4.82 39 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 64.56 +4.56 39 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 58.96 +5.94 39 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 52.11 +3.92 37 0 1 0
26FEB26 550.00 C 0.00 0.00 0.00 47.36 +3.67 37 0 45 0
26FEB26 560.00 C 0.00 0.00 0.00 42.94 +3.42 38 0 105 0
26FEB26 570.00 C 0.00 0.00 0.00 38.84 +3.18 38 0 30 0
26FEB26 580.00 C 0.00 0.00 0.00 35.05 +2.94 38 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 31.56 +2.72 38 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 28.36 +2.51 38 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 25.42 +2.29 38 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 22.74 +2.10 38 0 30 0
26FEB26 630.00 C 0.00 0.00 0.00 20.94 +1.98 39 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 18.66 +1.80 39 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 16.59 +1.63 39 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 14.73 +1.47 39 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 369.93 +7.48 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 367.47 +7.49 49 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 365.00 +7.48 41 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 362.53 +7.48 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 360.07 +7.48 47 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 357.60 +7.48 40 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 355.13 +7.48 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 352.67 +7.48 46 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 347.73 +7.48 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 342.80 +7.48 37 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 337.87 +7.48 43 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 332.93 +7.47 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 328.00 +7.48 35 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 323.07 +7.48 40 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 318.14 +7.48 40 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 313.20 +7.47 32 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 308.27 +7.47 37 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 303.34 +7.47 38 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 298.41 +7.47 38 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 293.49 +7.48 39 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 288.56 +7.47 39 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 283.63 +7.46 38 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 278.71 +7.46 39 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 273.79 +7.46 39 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 268.88 +7.46 39 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 263.96 +7.45 39 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 259.06 +7.45 39 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 254.16 +7.45 39 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 244.38 +7.43 39 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 234.63 +7.41 39 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 224.94 +7.39 39 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 215.30 +7.36 39 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 205.74 +7.32 39 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 196.27 +7.27 39 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 186.91 +7.21 39 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 177.67 +7.14 39 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 168.59 +7.06 39 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 159.66 +6.96 39 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 150.93 +6.86 39 0 12 0
30MAR26 420.00 C 0.00 0.00 0.00 142.40 +6.74 39 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 134.09 +6.60 39 0 20 0
30MAR26 440.00 C 0.00 0.00 0.00 126.02 +6.46 39 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 118.21 +6.30 39 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 110.67 +6.13 39 0 300 0
30MAR26 470.00 C 0.00 0.00 0.00 103.41 +5.95 39 0 9 0
30MAR26 480.00 C 0.00 0.00 0.00 96.44 +5.76 39 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 87.08 +2.86 36 0 1 0
30MAR26 500.00 C 0.00 0.00 0.00 80.91 +2.85 37 0 252 0
30MAR26 510.00 C 0.00 0.00 0.00 75.03 +2.81 37 0 86 0
30MAR26 520.00 C 0.00 0.00 0.00 69.46 +2.77 37 0 67 0
30MAR26 530.00 C 0.00 0.00 0.00 66.17 +4.69 39 0 39 0
30MAR26 540.00 C 0.00 0.00 0.00 61.05 +4.48 39 0 2 0
30MAR26 550.00 C 0.00 0.00 0.00 54.53 +4.13 37 0 75 0
30MAR26 560.00 C 0.00 0.00 0.00 50.14 +3.92 38 0 208 0
30MAR26 570.00 C 0.00 0.00 0.00 46.02 +3.70 38 0 1,291 0
30MAR26 580.00 C 0.00 0.00 0.00 42.18 +3.50 38 0 5 0
30MAR26 590.00 C 0.00 0.00 0.00 38.60 +3.29 38 0 5 0
30MAR26 600.00 C 0.00 0.00 0.00 35.27 +3.10 38 0 33 0
30MAR26 610.00 C 0.00 0.00 0.00 32.18 +2.90 38 0 84 0
30MAR26 620.00 C 0.00 0.00 0.00 29.32 +2.72 38 0 301 0
30MAR26 630.00 C 0.00 0.00 0.00 27.50 +3.36 39 0 105 0
30MAR26 640.00 C 0.00 0.00 0.00 24.99 +2.43 39 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 22.68 +2.26 39 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 20.56 +2.10 39 0 1 0
30MAR26 670.00 C 0.00 0.00 0.00 18.61 +1.95 39 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 16.83 +1.80 39 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 15.20 +1.66 39 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 13.72 +1.53 39 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 12.37 +1.42 39 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 11.14 +1.30 39 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 10.02 +1.19 39 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 9.00 +1.09 39 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 8.09 +1.00 39 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 7.26 +0.92 39 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 6.51 +0.84 39 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 5.83 +0.76 39 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 5.22 +0.69 39 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 4.67 +0.63 39 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 4.17 +0.57 39 0 15 0
30MAR26 820.00 C 0.00 0.00 0.00 3.73 +0.52 39 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 3.33 +0.47 39 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 2.97 +0.43 39 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 2.65 +0.39 39 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 2.36 +0.35 39 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 2.10 +0.31 39 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 1.87 +0.28 39 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 1.67 +0.26 39 0 0 0
30MAR26 900.00 C 0.00 0.00 0.00 1.48 +0.23 39 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 303.91 +7.48 38 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 299.00 +7.47 37 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 294.09 +7.47 37 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 289.19 +7.46 37 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 284.30 +7.46 37 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 279.41 +7.45 37 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 274.52 +7.44 37 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 269.65 +7.43 37 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 264.79 +7.42 37 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 259.94 +7.42 37 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 255.10 +7.40 37 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 245.48 +7.38 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 235.90 +7.31 37 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 226.45 +7.30 37 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 217.06 +7.19 37 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 207.84 +7.19 37 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 198.71 +7.03 37 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 189.79 +7.03 37 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 180.94 +6.81 37 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 172.43 +6.80 37 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 163.97 +6.63 37 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 155.86 +6.51 37 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 147.90 +6.45 37 0 3 0
29JUN26 430.00 C 0.00 0.00 0.00 140.12 +6.13 37 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 132.75 +6.07 37 0 75 0
29JUN26 450.00 C 0.00 0.00 0.00 125.47 +5.94 37 0 5 0
29JUN26 460.00 C 0.00 0.00 0.00 118.54 +9.04 37 0 492 0
29JUN26 470.00 C 0.00 0.00 0.00 111.93 +5.63 37 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 105.34 +5.32 37 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 99.29 +5.11 37 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 93.46 +5.11 37 0 17 0
29JUN26 510.00 C 0.00 0.00 0.00 85.01 +2.11 36 0 58 0
29JUN26 520.00 C 55.00 55.00 55.00 82.41 +4.55 37 1 6 0
29JUN26 530.00 C 0.00 0.00 0.00 77.37 +4.55 37 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 72.33 +4.25 37 0 25 0
29JUN26 550.00 C 0.00 0.00 0.00 65.75 +3.83 36 0 20 0
29JUN26 560.00 C 0.00 0.00 0.00 63.54 +3.95 37 1,400 1,423 +1,400
29JUN26 570.00 C 0.00 0.00 0.00 57.51 +3.78 36 0 11 0
29JUN26 580.00 C 0.00 0.00 0.00 53.60 +3.25 36 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 50.22 +3.25 36 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 46.84 +3.24 37 0 34 0
29JUN26 610.00 C 0.00 0.00 0.00 43.48 +2.90 37 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 40.57 +2.69 37 0 23 0
29JUN26 630.00 C 28.00 28.00 28.00 39.04 +2.75 37 8 38 +8
29JUN26 640.00 C 0.00 0.00 0.00 36.27 +2.75 37 0 44 0
29JUN26 650.00 C 0.00 0.00 0.00 33.51 +2.29 37 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 31.29 +2.22 37 0 8 0
29JUN26 670.00 C 0.00 0.00 0.00 29.14 +2.21 37 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 27.00 +2.22 37 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 24.85 +1.80 37 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 23.16 +1.72 37 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 21.55 +1.72 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 19.94 +1.72 37 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 18.33 +1.48 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 16.98 +1.31 37 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 15.80 +1.30 37 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 14.63 +1.30 37 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 13.46 +1.28 37 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 12.31 +0.96 37 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 11.48 +0.95 37 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 10.66 +0.96 37 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 9.83 +0.95 37 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 9.01 +0.88 37 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 8.24 +0.67 37 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 7.68 +0.67 37 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 7.12 +0.67 37 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 6.56 +0.67 37 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 6.00 +0.63 37 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 5.46 +0.46 37 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 5.09 +0.46 37 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 4.72 +0.46 37 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 237.10 +7.54 36 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 227.98 +7.55 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 218.96 +7.54 36 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 210.21 +9.56 36 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 201.50 +7.56 36 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 193.12 +7.50 36 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 184.86 +7.51 36 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 176.74 +7.42 36 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 169.02 +7.44 36 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 161.31 +7.45 36 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 153.91 +7.28 36 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 146.81 +7.31 36 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 139.70 +7.32 36 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 133.01 +7.08 36 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 126.57 +7.10 36 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 120.14 +7.12 36 0 15 0
29SEP26 480.00 C 0.00 0.00 0.00 114.07 +6.77 36 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 108.37 +6.80 36 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 102.67 +6.82 36 0 84 0
29SEP26 510.00 C 0.00 0.00 0.00 97.11 +6.37 36 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 92.17 +6.39 36 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 87.24 +6.42 36 0 75 0
29SEP26 540.00 C 0.00 0.00 0.00 79.84 +5.98 34 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 77.85 +5.90 36 0 13 0
29SEP26 560.00 C 0.00 0.00 0.00 73.68 +5.92 36 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 67.43 +3.86 35 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 63.39 +5.28 35 0 1 0
29SEP26 590.00 C 0.00 0.00 0.00 59.93 +5.16 35 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 56.61 +5.19 35 0 45 0
29SEP26 610.00 C 0.00 0.00 0.00 53.29 +5.21 35 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 49.97 +4.70 35 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 47.15 +4.55 35 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 45.87 +4.71 36 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 43.14 +5.89 36 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 40.40 +4.38 36 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 37.90 +4.01 36 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 35.78 +4.98 36 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 33.66 +4.05 36 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 31.54 +3.99 36 0 8 0
TOTAL CALL 3,609 61,513 +1,754
14NOV25 450.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
14NOV25 460.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
14NOV25 470.00 P 0.00 0.00 0.00 0.01 0.00 71 0 210 0
14NOV25 480.00 P 0.10 0.10 0.10 0.01 0.00 62 45 107 +35
14NOV25 490.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 37 0
14NOV25 500.00 P 0.00 0.00 0.00 0.01 -0.16 45 0 279 0
14NOV25 510.00 P 0.63 0.63 0.63 0.07 -0.52 45 5 289 +5
14NOV25 520.00 P 1.50 1.50 0.98 0.34 -1.35 45 6 179 +2
14NOV25 530.00 P 3.80 3.80 1.64 1.22 -2.69 45 122 283 +10
14NOV25 540.00 P 7.50 7.74 4.00 3.37 -4.40 45 62 197 +19
14NOV25 550.00 P 14.52 14.52 8.70 7.44 -5.99 46 12 272 +8
14NOV25 560.00 P 0.00 0.00 0.00 13.75 -7.03 47 0 89 0
14NOV25 570.00 P 0.00 0.00 0.00 21.91 -6.70 51 0 144 0
14NOV25 580.00 P 40.50 40.50 40.50 30.36 -7.52 44 1 7 -1
14NOV25 590.00 P 0.00 0.00 0.00 41.27 -6.32 72 0 15 0
14NOV25 600.00 P 0.00 0.00 0.00 50.00 -7.50 0 0 0 0
14NOV25 610.00 P 0.00 0.00 0.00 60.00 -7.50 0 0 0 0
14NOV25 620.00 P 0.00 0.00 0.00 70.00 -7.50 0 0 0 0
14NOV25 630.00 P 0.00 0.00 0.00 80.00 -7.50 0 0 0 0
14NOV25 640.00 P 0.00 0.00 0.00 90.00 -7.50 0 0 0 0
14NOV25 650.00 P 0.00 0.00 0.00 100.00 -7.50 0 0 0 0
21NOV25 450.00 P 1.13 1.22 1.13 0.53 - 66 67 53 -
21NOV25 460.00 P 1.28 1.75 1.28 0.89 -0.39 66 24 64 +24
21NOV25 470.00 P 3.03 3.03 2.15 1.52 -0.50 66 16 92 +1
21NOV25 480.00 P 4.25 4.26 4.20 2.41 -0.80 66 105 100 +80
21NOV25 490.00 P 6.00 6.80 6.00 3.67 -1.12 66 17 18 -4
21NOV25 500.00 P 9.20 9.20 7.85 5.39 -1.48 66 7 88 +5
21NOV25 510.00 P 13.00 14.00 10.93 7.65 -1.89 67 28 136 +27
21NOV25 520.00 P 19.00 19.00 16.50 10.51 -2.37 67 4 318 +1
21NOV25 530.00 P 24.63 24.63 21.00 14.04 -2.93 67 6 16 +6
21NOV25 540.00 P 30.00 31.00 27.00 18.25 -3.54 67 26 28 +26
21NOV25 550.00 P 37.00 37.00 34.00 23.17 -4.15 68 40 115 +40
21NOV25 560.00 P 46.00 46.00 45.03 28.91 -4.63 68 16 30 +15
21NOV25 570.00 P 47.95 47.95 47.95 34.30 -4.92 66 15 15 +15
21NOV25 580.00 P 0.00 0.00 0.00 41.13 -5.32 66 0 0 0
21NOV25 590.00 P 0.00 0.00 0.00 48.51 -5.67 66 0 0 0
21NOV25 600.00 P 0.00 0.00 0.00 56.36 -6.10 66 0 0 0
21NOV25 610.00 P 0.00 0.00 0.00 64.65 -6.45 66 0 0 0
21NOV25 620.00 P 0.00 0.00 0.00 73.39 -6.65 66 0 0 0
21NOV25 630.00 P 0.00 0.00 0.00 82.40 -6.82 66 0 0 0
21NOV25 640.00 P 0.00 0.00 0.00 91.64 -6.99 66 0 0 0
21NOV25 650.00 P 125.71 125.71 125.71 101.06 -7.17 66 15 15 +8
27NOV25 270.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 87 0 181 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 82 0 38 0
27NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 78 0 334 0
27NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 74 0 150 0
27NOV25 350.00 P 0.05 0.05 0.05 0.01 0.00 69 15 1,634 +15
27NOV25 360.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,680 0
27NOV25 370.00 P 0.50 0.50 0.50 0.01 0.00 61 10 2,800 -10
27NOV25 380.00 P 0.50 0.50 0.50 0.01 0.00 57 10 1,894 -10
27NOV25 390.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 3,239 0
27NOV25 400.00 P 0.00 0.00 0.00 0.02 -0.04 53 0 1,253 0
27NOV25 410.00 P 0.00 0.00 0.00 0.05 -0.08 53 0 1,008 0
27NOV25 420.00 P 0.00 0.00 0.00 0.11 -0.13 54 0 237 0
27NOV25 430.00 P 0.00 0.00 0.00 0.21 -0.22 53 0 423 0
27NOV25 440.00 P 0.00 0.00 0.00 0.39 -0.35 54 0 446 0
27NOV25 450.00 P 1.22 1.90 1.22 0.70 -0.52 54 30 862 -10
27NOV25 460.00 P 2.38 2.38 2.38 1.13 -0.79 53 25 323 +25
27NOV25 470.00 P 3.90 4.00 3.15 1.87 -1.14 54 244 861 +165
27NOV25 480.00 P 6.00 6.00 5.02 2.88 -1.53 54 231 536 +106
27NOV25 490.00 P 8.86 8.86 7.00 4.27 -1.99 54 67 1,797 +61
27NOV25 500.00 P 12.70 12.70 10.80 6.12 -2.50 54 15 2,325 +6
27NOV25 510.00 P 0.00 0.00 0.00 8.51 -3.02 54 0 1,282 0
27NOV25 520.00 P 22.00 22.00 18.80 11.49 -3.54 54 1,227 2,745 +862
27NOV25 530.00 P 27.10 27.10 23.82 15.10 -4.05 55 255 1,867 +255
27NOV25 540.00 P 33.79 33.98 30.00 19.36 -4.71 55 280 1,591 +171
27NOV25 550.00 P 0.00 0.00 0.00 24.27 -5.34 55 0 3,054 0
27NOV25 560.00 P 50.00 50.00 48.00 30.00 -4.70 55 8 1,042 -4
27NOV25 570.00 P 54.50 54.80 54.50 36.36 -6.06 56 30 167 +30
27NOV25 580.00 P 0.00 0.00 0.00 43.30 -6.42 57 0 140 0
27NOV25 590.00 P 0.00 0.00 0.00 50.77 -5.13 58 0 125 0
27NOV25 600.00 P 0.00 0.00 0.00 57.02 -6.89 53 0 182 0
27NOV25 610.00 P 0.00 0.00 0.00 67.24 -7.19 60 0 69 0
27NOV25 620.00 P 0.00 0.00 0.00 73.87 -9.58 53 0 87 0
27NOV25 630.00 P 0.00 0.00 0.00 82.74 -10.00 53 0 7 0
27NOV25 640.00 P 0.00 0.00 0.00 94.64 -7.58 66 0 1 0
27NOV25 650.00 P 0.00 0.00 0.00 101.27 -7.40 53 0 30 0
27NOV25 660.00 P 0.00 0.00 0.00 114.13 -7.68 73 0 142 0
27NOV25 670.00 P 0.00 0.00 0.00 120.46 -11.32 53 0 15 0
27NOV25 680.00 P 160.38 160.38 160.38 134.16 -7.71 81 30 178 0
27NOV25 690.00 P 0.00 0.00 0.00 140.11 -7.50 53 0 448 0
27NOV25 700.00 P 0.00 0.00 0.00 150.03 -12.22 54 0 797 0
27NOV25 710.00 P 0.00 0.00 0.00 160.00 -12.53 0 0 30 0
27NOV25 720.00 P 0.00 0.00 0.00 170.00 -12.83 0 0 272 0
27NOV25 730.00 P 0.00 0.00 0.00 180.00 -13.13 0 0 496 0
27NOV25 740.00 P 0.00 0.00 0.00 190.00 -7.50 0 0 457 0
27NOV25 750.00 P 0.00 0.00 0.00 200.00 -7.50 0 0 270 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 91 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 87 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 85 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 84 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 83 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 81 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 80 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 78 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 76 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 72 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 71 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 69 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 67 0 57 0
30DEC25 250.00 P 0.20 0.20 0.20 0.01 0.00 66 10 461 -10
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 64 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 63 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 61 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 60 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 58 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,368 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 54 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 53 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,674 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,329 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.02 -0.08 39 0 2,608 0
30DEC25 370.00 P 0.00 0.00 0.00 0.04 -0.13 39 0 12,060 0
30DEC25 380.00 P 0.62 0.62 0.62 0.08 -0.21 39 10 5,598 0
30DEC25 390.00 P 0.00 0.00 0.00 0.14 -0.33 38 0 2,357 0
30DEC25 400.00 P 0.00 0.00 0.00 0.25 -0.48 39 0 4,087 0
30DEC25 410.00 P 0.00 0.00 0.00 0.42 -0.68 39 0 2,903 0
30DEC25 420.00 P 0.00 0.00 0.00 0.68 -0.96 39 0 2,566 0
30DEC25 430.00 P 2.86 2.86 2.77 1.06 -1.32 39 14 1,627 +14
30DEC25 440.00 P 3.95 3.95 3.95 1.62 -1.72 39 30 3,028 0
30DEC25 450.00 P 0.00 0.00 0.00 2.35 -2.16 39 0 619 0
30DEC25 460.00 P 6.80 6.80 6.80 3.38 -2.64 39 30 703 0
30DEC25 470.00 P 9.55 10.30 9.55 4.70 -3.22 39 12 251 +12
30DEC25 480.00 P 0.00 0.00 0.00 6.32 -3.79 39 0 427 0
30DEC25 490.00 P 15.62 15.62 15.62 8.32 -4.44 39 1 324 0
30DEC25 500.00 P 21.60 21.60 18.67 10.87 -5.05 39 221 2,259 +35
30DEC25 510.00 P 0.00 0.00 0.00 13.83 -5.54 39 0 1,048 0
30DEC25 520.00 P 29.97 29.97 28.57 17.18 -6.32 39 4,273 6,685 +4,225
30DEC25 530.00 P 35.07 35.07 34.53 21.27 -6.74 39 141 1,691 +71
30DEC25 540.00 P 45.21 45.21 40.90 25.80 -7.16 40 285 1,358 +77
30DEC25 550.00 P 0.00 0.00 0.00 30.72 -7.81 40 0 2,080 0
30DEC25 560.00 P 0.00 0.00 0.00 36.44 -7.88 40 0 131 0
30DEC25 570.00 P 0.00 0.00 0.00 42.52 -8.36 40 0 231 0
30DEC25 580.00 P 0.00 0.00 0.00 49.06 -8.55 40 0 565 0
30DEC25 590.00 P 0.00 0.00 0.00 54.56 -10.37 39 0 18 0
30DEC25 600.00 P 0.00 0.00 0.00 63.59 -6.78 41 0 327 0
30DEC25 610.00 P 0.00 0.00 0.00 71.56 -8.91 42 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 79.79 -6.34 42 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 88.36 -8.94 43 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 94.64 -8.36 39 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 106.34 -8.83 45 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 114.13 -10.27 43 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 121.59 -10.19 39 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 134.16 -7.71 48 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 140.62 -8.13 39 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 150.34 -11.91 39 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 160.13 -12.40 39 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 170.03 -12.80 38 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 180.00 -13.13 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 190.00 -7.52 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 200.00 -7.50 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 210.00 -7.50 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 220.00 -7.50 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 230.00 -7.50 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 240.00 -7.50 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 250.00 -7.50 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 260.00 -7.50 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 270.00 -7.50 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 280.00 -7.50 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 290.00 -7.50 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 300.00 -7.50 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 310.00 -7.50 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 320.00 -7.50 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 330.00 -7.50 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 340.00 -7.50 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 350.00 -7.50 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.02 -0.04 38 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.04 -0.06 38 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.07 -0.10 38 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.13 -0.14 38 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.21 -0.21 38 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 0.33 -0.29 38 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 0.52 -0.42 38 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 0.79 -0.57 38 0 4 0
29JAN26 400.00 P 0.00 0.00 0.00 1.13 -0.73 38 0 209 0
29JAN26 410.00 P 0.00 0.00 0.00 1.62 -0.98 38 0 5 0
29JAN26 420.00 P 5.40 5.40 5.40 2.28 -1.22 38 1 14 +1
29JAN26 430.00 P 0.00 0.00 0.00 3.08 -1.48 38 0 30 0
29JAN26 440.00 P 0.00 0.00 0.00 4.13 -1.85 38 0 19 0
29JAN26 450.00 P 0.00 0.00 0.00 5.45 -2.11 38 0 17 0
29JAN26 460.00 P 0.00 0.00 0.00 6.93 -2.61 38 0 72 0
29JAN26 470.00 P 14.40 14.40 14.40 9.16 -3.00 39 2 49 +2
29JAN26 480.00 P 0.00 0.00 0.00 11.42 -3.41 39 0 671 0
29JAN26 490.00 P 0.00 0.00 0.00 14.06 -3.89 39 0 209 0
29JAN26 500.00 P 0.00 0.00 0.00 17.15 -4.18 39 0 949 0
29JAN26 510.00 P 0.00 0.00 0.00 20.50 -4.79 39 0 1,798 0
29JAN26 520.00 P 38.17 38.17 38.17 24.48 -4.97 39 15 1,445 +15
29JAN26 530.00 P 0.00 0.00 0.00 28.62 -5.63 39 0 287 0
29JAN26 540.00 P 0.00 0.00 0.00 33.51 -5.72 39 0 239 0
29JAN26 550.00 P 0.00 0.00 0.00 38.48 -6.35 39 0 292 0
29JAN26 560.00 P 0.00 0.00 0.00 44.23 -6.40 40 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 50.03 -6.92 40 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 56.59 -6.96 40 0 40 0
29JAN26 590.00 P 0.00 0.00 0.00 63.19 -7.32 40 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 70.44 -7.42 41 0 26 0
29JAN26 610.00 P 0.00 0.00 0.00 77.79 -7.57 41 0 10 0
29JAN26 620.00 P 0.00 0.00 0.00 85.64 -7.73 41 0 69 0
29JAN26 630.00 P 0.00 0.00 0.00 90.94 -7.54 38 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 99.04 -7.70 38 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 107.40 -7.77 38 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 115.90 -8.50 38 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 124.73 -7.80 38 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 134.16 -7.71 39 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 142.78 -7.81 38 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 152.04 -10.21 38 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 161.43 -11.10 38 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 170.98 -11.85 38 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 180.59 -12.54 38 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 190.33 -7.65 38 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 200.14 -7.63 38 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 210.03 -7.58 38 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 220.00 -7.52 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 230.00 -7.50 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 240.00 -7.50 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 250.00 -7.50 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 260.00 -7.50 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 270.00 -7.50 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 280.00 -7.50 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 290.00 -7.50 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 300.00 -7.50 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 310.00 -7.50 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 320.00 -7.50 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 330.00 -7.50 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 340.00 -7.50 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 350.00 -7.50 0 0 0 0
26FEB26 450.00 P 11.38 11.38 11.38 8.74 - 39 1 1 -
26FEB26 460.00 P 15.00 15.00 15.00 11.05 -1.46 39 1 4 +1
26FEB26 470.00 P 19.07 19.07 19.07 13.44 -1.74 39 1 3 +1
26FEB26 480.00 P 22.16 22.16 22.16 16.11 -1.93 39 1 21 +1
26FEB26 490.00 P 0.00 0.00 0.00 19.18 -2.24 39 0 21 0
26FEB26 500.00 P 0.00 0.00 0.00 22.56 -2.39 39 0 281 0
26FEB26 510.00 P 0.00 0.00 0.00 26.30 -2.80 39 0 1 0
26FEB26 520.00 P 0.00 0.00 0.00 30.46 -2.84 39 0 20 0
26FEB26 530.00 P 0.00 0.00 0.00 34.86 -3.40 40 0 31 0
26FEB26 540.00 P 55.30 55.30 55.30 39.83 -3.42 40 1 143 +1
26FEB26 550.00 P 0.00 0.00 0.00 44.84 -4.02 40 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 49.15 -3.93 39 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 54.80 -4.25 39 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 60.94 -4.52 39 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 67.36 -4.56 39 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 73.94 -5.08 39 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 81.07 -5.12 39 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 88.24 -5.39 39 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 95.80 -5.63 39 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 103.61 -5.68 39 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 111.48 -6.05 39 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 119.81 -6.12 39 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 54 0 357 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.51 0.51 0.51 0.01 0.00 48 9 100 +9
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 46 0 145 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 45 0 135 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 579 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 210 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 139 0
30MAR26 265.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 192 0
30MAR26 285.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 29 0
30MAR26 300.00 P 0.00 0.00 0.00 0.15 -0.03 39 0 356 0
30MAR26 310.00 P 0.00 0.00 0.00 0.24 -0.04 39 0 61 0
30MAR26 320.00 P 0.00 0.00 0.00 0.36 -0.05 39 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.54 -0.07 39 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.75 -0.13 39 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 1.08 -0.12 39 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 1.47 -0.21 39 0 307 0
30MAR26 370.00 P 0.00 0.00 0.00 1.97 -0.24 39 0 451 0
30MAR26 380.00 P 0.00 0.00 0.00 2.63 -0.33 39 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 3.48 -0.32 39 0 355 0
30MAR26 400.00 P 8.16 8.72 7.94 4.52 -0.50 39 240 401 +30
30MAR26 410.00 P 9.80 10.26 9.80 5.63 -0.67 39 30 193 0
30MAR26 420.00 P 11.74 12.04 11.74 7.09 -0.74 39 30 158 +24
30MAR26 430.00 P 13.58 13.58 13.58 8.64 -0.93 39 15 275 +15
30MAR26 440.00 P 0.00 0.00 0.00 10.60 -0.70 39 0 123 0
30MAR26 450.00 P 0.00 0.00 0.00 12.67 -1.21 39 0 20 0
30MAR26 460.00 P 0.00 0.00 0.00 14.72 -1.85 39 0 6 0
30MAR26 470.00 P 0.00 0.00 0.00 17.86 -1.46 39 0 0 0
30MAR26 480.00 P 28.80 29.20 27.13 20.87 -1.85 39 13 88 0
30MAR26 490.00 P 0.00 0.00 0.00 24.27 -1.86 39 0 1,100 0
30MAR26 500.00 P 0.00 0.00 0.00 27.76 -2.36 39 0 178 0
30MAR26 510.00 P 0.00 0.00 0.00 31.93 -1.38 40 0 86 0
30MAR26 520.00 P 0.00 0.00 0.00 36.12 -2.65 40 0 76 0
30MAR26 530.00 P 59.00 59.00 59.00 40.82 -2.94 40 30 102 0
30MAR26 540.00 P 0.00 0.00 0.00 45.82 -2.96 40 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 50.87 -3.55 40 0 11 0
30MAR26 560.00 P 0.00 0.00 0.00 56.69 -3.56 40 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 62.53 -3.67 40 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 68.63 -4.18 40 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 75.26 -4.20 40 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 81.92 -4.43 41 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 86.33 -4.67 39 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 93.50 -4.70 39 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 103.73 -5.08 41 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 108.22 -5.25 39 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 119.53 -5.45 42 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 127.65 -1.73 42 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 132.00 -5.79 39 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 140.41 -5.83 39 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 148.86 -5.90 39 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 157.39 -6.25 39 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 166.27 -6.30 39 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 175.20 -7.63 39 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 184.18 -8.95 39 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 193.36 -6.70 39 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 202.67 -6.76 39 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 212.03 -6.84 39 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 221.46 -7.02 39 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 231.06 -7.09 39 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 240.72 -7.15 39 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 250.43 -7.25 39 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 260.21 -7.35 39 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 270.09 -7.41 39 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 280.00 -7.50 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 290.00 -7.50 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 300.00 -7.50 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 310.00 -7.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 320.00 -7.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 330.00 -7.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 340.00 -7.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 350.00 -7.50 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 621 0
29JUN26 255.00 P 0.00 0.00 0.00 0.16 -0.03 37 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.19 -0.03 37 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.23 -0.05 37 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.30 -0.05 37 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.36 -0.05 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.42 -0.08 37 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.52 -0.08 37 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.62 -0.09 37 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.73 -0.10 37 0 72 0
29JUN26 300.00 P 2.80 3.00 2.80 0.88 -0.14 38 10 227 +10
29JUN26 310.00 P 0.00 0.00 0.00 1.18 -0.15 37 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.57 -0.23 37 0 6 0
29JUN26 330.00 P 0.00 0.00 0.00 2.08 -0.24 37 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.69 -0.35 37 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 3.44 -0.36 37 0 278 0
29JUN26 360.00 P 0.00 0.00 0.00 4.43 -0.40 38 0 408 0
29JUN26 370.00 P 0.00 0.00 0.00 5.55 -0.37 38 0 91 0
29JUN26 380.00 P 0.00 0.00 0.00 6.51 -0.77 37 0 187 0
29JUN26 390.00 P 0.00 0.00 0.00 8.26 -0.53 38 0 184 0
29JUN26 400.00 P 0.00 0.00 0.00 9.53 -0.94 37 0 150 0
29JUN26 410.00 P 0.00 0.00 0.00 11.42 -1.07 37 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 13.44 -1.08 37 0 19 0
29JUN26 430.00 P 0.00 0.00 0.00 16.09 -0.98 38 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 18.25 -1.45 37 0 34 0
29JUN26 450.00 P 26.55 26.55 26.55 20.89 -1.64 37 5 32 0
29JUN26 460.00 P 0.00 0.00 0.00 23.94 -2.67 37 0 11 0
29JUN26 470.00 P 0.00 0.00 0.00 28.08 -1.97 38 0 6 0
29JUN26 480.00 P 0.00 0.00 0.00 31.52 -2.33 38 0 8 0
29JUN26 490.00 P 0.00 0.00 0.00 35.56 -2.48 38 0 1 0
29JUN26 500.00 P 0.00 0.00 0.00 39.75 -2.50 38 0 157 0
29JUN26 510.00 P 0.00 0.00 0.00 43.97 -2.91 38 1,600 1,600 +1,600
29JUN26 520.00 P 0.00 0.00 0.00 48.82 -3.06 38 0 13 0
29JUN26 530.00 P 0.00 0.00 0.00 53.82 -3.08 38 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 58.85 -3.40 38 0 16 0
29JUN26 550.00 P 0.00 0.00 0.00 64.39 -1.68 38 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 68.15 -3.58 37 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 73.81 -3.67 37 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 82.10 -4.28 39 0 1 0
29JUN26 590.00 P 0.00 0.00 0.00 86.10 -6.88 37 0 15 0
29JUN26 600.00 P 0.00 0.00 0.00 92.51 -4.20 37 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 98.96 -4.57 37 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 105.88 -4.74 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 112.98 -4.77 37 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 120.11 -4.80 37 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 127.29 -5.24 37 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 134.97 -5.29 37 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 142.71 -5.32 37 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 150.47 -5.36 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 158.29 -5.73 37 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 166.51 -5.80 37 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 174.80 -5.83 37 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 183.13 -5.86 37 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 191.49 -6.10 37 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 200.12 -6.23 37 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 208.88 -6.28 37 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 217.69 -6.30 37 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 226.53 -6.40 37 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 235.46 -6.63 37 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 244.63 -6.68 37 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 253.85 -6.71 37 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 263.10 -6.78 37 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 272.42 -6.88 37 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 281.84 -7.01 37 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 291.39 -7.09 37 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 301.01 -7.11 37 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 310.65 -7.21 37 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 320.38 -7.29 37 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 330.18 -7.35 37 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 340.04 -7.46 37 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 350.00 -7.50 0 0 0 0
29SEP26 320.00 P 5.85 6.00 5.85 2.88 +0.07 36 10 292 0
29SEP26 330.00 P 0.00 0.00 0.00 3.55 +0.08 36 0 2 0
29SEP26 340.00 P 0.00 0.00 0.00 4.36 +0.06 36 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 5.60 +0.23 36 0 42 0
29SEP26 360.00 P 0.00 0.00 0.00 6.73 +0.28 36 0 14 0
29SEP26 370.00 P 0.00 0.00 0.00 8.18 +0.27 36 0 13 0
29SEP26 380.00 P 0.00 0.00 0.00 9.73 +0.32 36 0 15 0
29SEP26 390.00 P 0.00 0.00 0.00 11.43 -0.05 36 0 20 0
29SEP26 400.00 P 0.00 0.00 0.00 13.50 -0.04 36 0 117 0
29SEP26 410.00 P 0.00 0.00 0.00 15.14 -0.03 36 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 18.02 +0.34 36 0 4 0
29SEP26 430.00 P 0.00 0.00 0.00 20.73 -0.17 36 0 43 0
29SEP26 440.00 P 0.00 0.00 0.00 23.45 -0.20 36 0 4 0
29SEP26 450.00 P 0.00 0.00 0.00 26.63 -0.41 36 0 1 0
29SEP26 460.00 P 0.00 0.00 0.00 30.04 -0.40 36 0 17 0
29SEP26 470.00 P 0.00 0.00 0.00 33.49 -0.42 36 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 37.34 -0.73 36 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 41.53 -0.72 36 0 14 0
29SEP26 500.00 P 0.00 0.00 0.00 45.75 -0.73 36 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 50.17 +0.34 36 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 55.16 -1.15 36 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 60.19 +0.64 36 0 35 0
29SEP26 540.00 P 0.00 0.00 0.00 65.25 -1.46 37 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 70.82 +0.43 37 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 76.65 +0.60 37 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 80.11 -1.66 36 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 85.86 -2.14 36 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 92.17 -2.24 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 98.61 -2.25 36 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 105.08 -2.29 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 111.60 -2.79 36 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 118.60 -2.92 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 125.75 -2.94 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 132.94 -2.98 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 140.16 -3.34 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 147.65 -3.63 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 155.43 -3.65 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 163.24 -3.69 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 171.09 -3.83 36 0 0 0
TOTAL PUT 10,158 141,992 +8,118
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$ 5.26
27NOV25 4.10 C 0.00 0.00 0.00 1.17 +0.03 59 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.07 +0.03 54 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.97 +0.03 49 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.87 +0.03 44 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.77 +0.03 39 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.66 +0.02 0 0 11 0
27NOV25 4.70 C 0.00 0.00 0.00 0.58 +0.05 39 0 0 0
27NOV25 4.80 C 0.45 0.48 0.45 0.48 +0.04 33 30 20 -20
27NOV25 4.90 C 0.00 0.00 0.00 0.37 +0.03 19 0 5 0
27NOV25 5.00 C 0.00 0.00 0.00 0.27 +0.02 14 0 164 0
27NOV25 5.25 C 0.08 0.09 0.08 0.09 +0.01 19 172 2,340 -158
27NOV25 5.50 C 0.03 0.03 0.03 0.02 0.00 21 10 1,875 +10
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 49 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 66 0 50 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.68 +0.03 47 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.48 +0.03 39 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.37 +0.02 0 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.27 +0.02 0 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.18 +0.03 27 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.08 +0.03 23 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.59 +0.04 20 0 150 0
30DEC25 4.80 C 0.00 0.00 0.00 0.49 +0.02 16 0 150 0
30DEC25 4.90 C 0.36 0.36 0.36 0.43 +0.04 24 90 239 -90
30DEC25 5.00 C 0.29 0.29 0.29 0.33 +0.02 19 8 1,759 +8
30DEC25 5.25 C 0.14 0.14 0.13 0.18 +0.01 21 2 463 0
30DEC25 5.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 1,174 0
30DEC25 5.75 C 0.03 0.03 0.03 0.03 0.00 21 10 158 +8
30DEC25 6.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 31 0 490 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 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 1.18 +0.02 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.60 0.00 14 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.52 +0.02 17 0 30 0
29JAN26 4.90 C 0.37 0.37 0.37 0.44 +0.02 18 60 90 +60
29JAN26 5.00 C 0.00 0.00 0.00 0.37 +0.02 19 0 190 0
29JAN26 5.25 C 0.00 0.00 0.00 0.22 +0.01 20 0 160 0
29JAN26 5.50 C 0.00 0.00 0.00 0.11 0.00 19 0 59 0
29JAN26 5.75 C 0.00 0.00 0.00 0.05 0.00 19 0 19 0
29JAN26 6.00 C 0.02 0.02 0.02 0.02 -0.01 19 8 148 +8
29JAN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 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 31 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 1.18 +0.01 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.71 +0.03 13 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.62 +0.02 15 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.54 +0.02 17 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.46 +0.01 17 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.39 +0.01 17 0 55 0
26FEB26 5.25 C 0.00 0.00 0.00 0.25 +0.01 19 0 50 0
26FEB26 5.50 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.07 0.00 18 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 29 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 0.00 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.82 +0.02 7 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.73 +0.02 14 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.65 +0.01 16 0 635 0
30MAR26 4.80 C 0.00 0.00 0.00 0.58 +0.02 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.50 +0.01 18 0 500 0
30MAR26 5.00 C 0.00 0.00 0.00 0.44 +0.01 19 0 1,036 0
30MAR26 5.25 C 0.00 0.00 0.00 0.29 0.00 19 0 897 0
30MAR26 5.50 C 0.00 0.00 0.00 0.19 0.00 20 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 0.00 19 0 45 0
30MAR26 6.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 15 0
30MAR26 6.25 C 0.04 0.04 0.04 0.04 0.00 21 338 1,382 -338
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR26 6.75 C 0.03 0.03 0.03 0.01 0.00 20 33 193 +33
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 25 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 1.22 -0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.87 +0.02 16 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.79 +0.02 17 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.71 +0.01 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.63 0.00 17 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.56 0.00 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.50 0.00 18 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.36 0.00 19 0 172 0
29JUN26 5.50 C 0.00 0.00 0.00 0.25 0.00 19 0 1,248 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 0.00 20 0 94 0
29JUN26 6.00 C 0.12 0.12 0.12 0.11 0.00 20 1 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.01 20 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 21 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 24 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 1.22 -0.01 0 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.13 -0.01 0 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 1.05 0.00 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.96 0.00 14 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.88 +0.02 17 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.80 +0.02 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.73 +0.02 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.66 +0.02 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.59 +0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 +0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 +0.01 20 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.30 +0.02 21 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 +0.01 20 0 80 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 +0.01 21 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 0.00 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 0.03 +0.01 22 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 762 20,738 -479
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 122 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 433 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 970 0
27NOV25 5.25 P 0.00 0.00 0.00 0.09 -0.02 23 0 1,236 0
27NOV25 5.50 P 0.00 0.00 0.00 0.26 -0.03 23 0 295 0
27NOV25 5.75 P 0.00 0.00 0.00 0.50 -0.04 32 0 36 0
27NOV25 6.00 P 0.00 0.00 0.00 0.76 -0.03 49 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.25 -0.04 62 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.50 -0.05 71 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.24 -0.05 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.99 -0.05 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 -0.01 20 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.02 -0.01 21 0 30 0
30DEC25 4.90 P 0.05 0.05 0.05 0.04 -0.01 22 10 882 0
30DEC25 5.00 P 0.07 0.07 0.07 0.06 -0.02 22 500 1,215 +380
30DEC25 5.25 P 0.00 0.00 0.00 0.15 -0.03 21 0 1,549 0
30DEC25 5.50 P 0.00 0.00 0.00 0.31 -0.03 22 0 602 0
30DEC25 5.75 P 0.00 0.00 0.00 0.52 -0.03 25 0 159 0
30DEC25 6.00 P 0.00 0.00 0.00 0.76 -0.03 30 0 62 0
30DEC25 6.25 P 0.00 0.00 0.00 1.02 -0.03 39 0 30 0
30DEC25 6.50 P 0.00 0.00 0.00 1.28 -0.03 48 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.53 -0.04 54 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.79 -0.03 62 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.05 -0.03 70 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.31 -0.03 78 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.56 -0.04 83 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.82 -0.03 90 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.08 -0.03 97 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 21 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 21 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.06 -0.01 21 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 205 0
29JAN26 5.25 P 0.00 0.00 0.00 0.18 -0.03 20 0 270 0
29JAN26 5.50 P 0.00 0.00 0.00 0.33 -0.03 21 0 108 0
29JAN26 5.75 P 0.00 0.00 0.00 0.53 -0.03 22 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.76 -0.04 25 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.02 -0.03 32 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.28 -0.03 39 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.53 -0.04 44 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.79 -0.03 51 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.05 -0.03 57 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.31 -0.03 63 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 0.00 20 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.08 -0.01 20 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 170 0
26FEB26 5.25 P 0.27 0.27 0.27 0.20 -0.03 20 61 111 +61
26FEB26 5.50 P 0.00 0.00 0.00 0.35 -0.03 20 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.54 -0.03 21 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.77 -0.03 24 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.02 -0.03 29 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.28 -0.03 35 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.53 -0.04 39 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.79 -0.03 45 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.05 -0.03 50 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.31 -0.03 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 22 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 -0.01 21 0 41 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 110 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 -0.01 20 0 10 0
30MAR26 4.70 P 0.00 0.00 0.00 0.06 -0.01 21 0 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.08 -0.01 21 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.10 -0.02 20 0 835 0
30MAR26 5.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 615 0
30MAR26 5.25 P 0.00 0.00 0.00 0.23 -0.03 20 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.38 -0.03 21 0 90 0
30MAR26 5.75 P 0.00 0.00 0.00 0.56 -0.04 21 0 23 0
30MAR26 6.00 P 0.00 0.00 0.00 0.78 -0.03 23 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.02 -0.03 26 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.28 -0.03 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.53 -0.04 35 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.79 -0.03 40 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.05 -0.03 45 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.31 -0.03 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.56 -0.04 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.82 -0.03 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.08 -0.03 62 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.01 20 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 -0.01 20 0 319 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 -0.02 20 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 -0.02 20 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 -0.02 20 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 -0.03 20 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.23 -0.03 20 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.27 -0.04 20 0 55 0
29JUN26 5.25 P 0.00 0.00 0.00 0.41 -0.04 20 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.57 -0.05 20 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.76 -0.05 20 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 0.98 -0.04 22 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.21 -0.03 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.40 -0.07 19 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.65 -0.06 23 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.88 -0.06 22 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.12 -0.06 22 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.37 -0.05 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.63 -0.04 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.88 -0.04 34 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.12 -0.05 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 -0.01 21 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.02 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 -0.01 21 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.02 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 -0.03 20 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 -0.03 21 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 -0.03 20 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 -0.03 21 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.62 -0.05 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.81 -0.04 21 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 -0.04 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.23 -0.04 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.44 -0.06 22 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.66 -0.07 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.89 -0.08 21 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.12 -0.08 20 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.37 -0.07 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.63 -0.04 28 0 0 0
TOTAL PUT 571 15,888 +441
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$ 11.87
27NOV25 7.00 C 0.00 0.00 0.00 4.88 +0.03 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 4.63 +0.03 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 4.37 +0.02 0 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 4.18 +0.08 126 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.93 +0.08 118 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.63 +0.03 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.12 +0.02 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.88 -0.02 0 0 220 0
27NOV25 9.25 C 0.00 0.00 0.00 2.63 -0.03 0 0 31 0
27NOV25 9.50 C 0.00 0.00 0.00 2.38 -0.04 0 0 138 0
27NOV25 9.75 C 0.00 0.00 0.00 2.14 +0.01 45 0 45 0
27NOV25 10.00 C 0.00 0.00 0.00 1.89 +0.03 40 0 26 0
27NOV25 10.50 C 0.00 0.00 0.00 1.40 +0.01 35 0 370 0
27NOV25 11.00 C 0.00 0.00 0.00 0.94 +0.02 34 0 106 0
27NOV25 11.50 C 0.00 0.00 0.00 0.56 +0.01 35 0 226 0
27NOV25 12.00 C 0.25 0.25 0.25 0.30 +0.01 36 12 83 +1
27NOV25 12.50 C 0.00 0.00 0.00 0.15 +0.01 38 0 358 0
27NOV25 13.00 C 0.07 0.07 0.07 0.06 0.00 38 15 282 -5
27NOV25 13.50 C 0.00 0.00 0.00 0.02 0.00 37 0 75 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 47 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.89 +0.03 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.64 +0.03 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 6.40 +0.03 84 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 6.15 +0.03 77 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.90 +0.03 69 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.65 +0.03 60 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.40 +0.03 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.15 +0.03 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.90 -0.01 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.65 +0.04 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.40 +0.02 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.18 +0.05 62 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.93 -0.01 58 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 3.64 -0.01 0 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 3.41 +0.03 30 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.94 +0.03 44 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.66 0.00 0 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 2.43 -0.02 33 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 2.16 -0.05 0 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 1.94 -0.05 29 0 257 0
30DEC25 10.50 C 0.00 0.00 0.00 1.49 -0.05 29 0 180 0
30DEC25 11.00 C 1.03 1.03 1.03 1.11 +0.02 31 1 93 0
30DEC25 11.50 C 0.75 0.75 0.70 0.78 +0.02 32 10 106 +5
30DEC25 12.00 C 0.45 0.53 0.45 0.53 +0.01 32 201 1,038 +200
30DEC25 12.50 C 0.00 0.00 0.00 0.35 +0.01 33 0 70 0
30DEC25 13.00 C 0.00 0.00 0.00 0.22 +0.01 34 0 42 0
30DEC25 13.50 C 0.00 0.00 0.00 0.13 0.00 34 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.07 0.00 33 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 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 4.92 +0.01 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.67 +0.02 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 4.43 +0.03 40 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 4.18 +0.03 34 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.93 -0.01 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.69 +0.03 36 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.44 +0.06 32 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.19 +0.06 28 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.94 +0.03 24 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.71 0.00 30 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 2.48 +0.01 31 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 2.25 0.00 31 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 2.03 -0.01 31 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 1.60 -0.01 30 0 372 0
29JAN26 11.00 C 0.00 0.00 0.00 1.24 +0.01 31 0 332 0
29JAN26 11.50 C 0.00 0.00 0.00 0.96 +0.04 33 0 70 0
29JAN26 12.00 C 0.00 0.00 0.00 0.67 +0.02 31 0 73 0
29JAN26 12.50 C 0.00 0.00 0.00 0.50 +0.01 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.35 +0.02 33 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.73 +0.02 37 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.48 +0.10 34 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.23 +0.07 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.98 +0.07 28 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.75 +0.01 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.52 +0.05 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.30 -0.05 29 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.08 -0.06 29 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.69 -0.03 30 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 1.34 +0.01 30 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.04 +0.01 30 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.80 +0.01 31 0 3 0
26FEB26 12.50 C 0.00 0.00 0.00 0.60 +0.01 31 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.45 +0.01 32 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.33 +0.01 32 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.94 +0.03 54 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.69 +0.03 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.44 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.20 +0.03 46 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.95 +0.03 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.70 +0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.46 +0.03 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.21 +0.03 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.96 +0.02 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.72 +0.03 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.47 +0.02 19 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.25 +0.04 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.00 +0.03 35 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.77 +0.02 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.52 +0.01 33 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 3.28 -0.01 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.06 +0.01 32 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 2.83 0.00 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.59 0.00 30 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 2.40 +0.02 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.19 0.00 31 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 1.81 -0.01 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.46 -0.03 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.17 -0.06 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.92 -0.03 31 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.73 +0.01 31 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.57 -0.01 32 0 36 0
30MAR26 13.50 C 0.00 0.00 0.00 0.43 -0.01 32 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.32 -0.02 32 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.76 +0.03 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.52 +0.03 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.28 +0.03 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.03 +0.02 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.79 +0.01 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.57 +0.05 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.31 +0.02 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.08 +0.02 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.84 +0.02 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.61 +0.04 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.38 +0.03 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.17 +0.04 28 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 2.94 +0.01 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.74 -0.03 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.56 +0.01 29 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.37 +0.01 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.01 -0.01 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.71 -0.02 29 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 1.43 -0.03 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.23 -0.03 31 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.02 -0.03 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.81 -0.03 30 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.69 0.00 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.57 0.00 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.46 -0.01 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 -0.03 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.06 +0.05 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.81 +0.03 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.57 +0.02 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.34 +0.02 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.12 +0.03 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.90 +0.03 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.68 +0.03 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.47 +0.02 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.27 +0.03 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.07 +0.02 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.88 +0.02 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.62 -0.01 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.44 0.00 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 2.13 +0.02 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.84 +0.02 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.58 -0.04 30 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 1.37 -0.01 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.19 +0.01 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.01 +0.01 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.84 -0.02 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.72 -0.02 31 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.62 0.00 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.52 0.00 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.44 +0.01 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.37 +0.01 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.30 0.00 31 0 0 0
TOTAL CALL 239 7,939 +201
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 183 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 106 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 108 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 98 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 73 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 170 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
27NOV25 10.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 258 0
27NOV25 11.00 P 0.07 0.07 0.07 0.07 -0.01 37 6 267 0
27NOV25 11.50 P 0.19 0.21 0.18 0.20 -0.01 38 84 777 +68
27NOV25 12.00 P 0.00 0.00 0.00 0.43 -0.03 38 0 95 0
27NOV25 12.50 P 0.00 0.00 0.00 0.78 -0.03 40 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 1.21 -0.03 44 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 1.69 +0.02 52 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.18 +0.02 59 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.63 -0.07 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.16 0.00 71 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.63 -0.03 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.16 0.00 86 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.63 -0.03 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 34 0 66 0
30DEC25 9.50 P 0.00 0.00 0.00 0.02 0.00 35 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.03 0.00 34 0 265 0
30DEC25 10.00 P 0.00 0.00 0.00 0.05 0.00 34 0 292 0
30DEC25 10.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 196 0
30DEC25 11.00 P 0.00 0.00 0.00 0.20 -0.02 32 0 2,302 0
30DEC25 11.50 P 0.40 0.41 0.40 0.38 0.00 33 18 2,437 +18
30DEC25 12.00 P 0.00 0.00 0.00 0.63 -0.02 34 0 202 0
30DEC25 12.50 P 0.00 0.00 0.00 0.95 -0.03 35 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.33 +0.05 36 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.69 -0.01 31 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.18 -0.01 36 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.64 -0.06 34 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.21 +0.05 50 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.63 -0.14 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.16 -0.03 52 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.63 -0.03 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.02 0.00 33 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 0.00 33 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.07 0.00 33 0 370 0
29JAN26 10.00 P 0.00 0.00 0.00 0.10 0.00 33 0 470 0
29JAN26 10.50 P 0.00 0.00 0.00 0.18 0.00 32 0 372 0
29JAN26 11.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 515 0
29JAN26 11.50 P 0.47 0.47 0.47 0.50 -0.01 32 100 415 +100
29JAN26 12.00 P 0.00 0.00 0.00 0.76 -0.01 33 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.07 -0.01 33 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.40 +0.02 33 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.73 -0.07 29 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.24 -0.06 35 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.65 -0.12 30 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.23 +0.06 43 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.74 -0.03 48 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.16 -0.11 43 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.63 -0.03 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 30 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.38 -0.02 31 0 20 0
26FEB26 11.50 P 0.00 0.00 0.00 0.58 -0.02 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.83 -0.02 31 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.14 -0.02 32 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.51 -0.02 33 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.90 -0.02 34 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.32 -0.02 35 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.78 -0.02 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.25 +0.08 39 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.74 -0.03 42 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.17 -0.11 40 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.63 -0.03 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 47 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 32 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 13 0
30MAR26 9.25 P 0.00 0.00 0.00 0.09 -0.01 32 0 6 0
30MAR26 9.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.15 -0.02 31 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.47 -0.02 31 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.67 -0.02 31 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.94 -0.02 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.24 -0.02 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.58 +0.02 33 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.90 -0.10 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.37 -0.01 34 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.80 -0.01 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.26 -0.02 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.74 -0.03 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.17 -0.11 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.67 -0.03 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 -0.02 31 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 -0.02 31 0 4 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 -0.02 31 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.23 -0.02 31 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.49 -0.02 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.67 -0.02 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.89 -0.01 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.16 -0.03 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.45 -0.05 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.78 -0.06 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.14 -0.06 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.52 -0.04 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.93 -0.05 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.37 +0.01 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.83 +0.04 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.30 -0.01 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.77 +0.02 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 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 0.00 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 -0.01 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.23 -0.01 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 0.00 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.40 -0.01 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.47 -0.01 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.55 -0.01 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.73 -0.01 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.93 -0.02 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.18 -0.01 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.44 0.00 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.75 +0.01 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.08 -0.01 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.43 -0.02 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.80 -0.02 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.19 -0.01 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.60 -0.02 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.02 -0.02 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.38 +0.03 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.77 -0.02 32 0 0 0
TOTAL PUT 208 11,844 +186
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$ 1.31
27NOV25 0.80 C 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
27NOV25 0.85 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
27NOV25 0.90 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
27NOV25 0.95 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
27NOV25 1.00 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
27NOV25 1.05 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
27NOV25 1.10 C 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 0.17 +0.02 55 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.08 +0.01 40 0 33 0
27NOV25 1.30 C 0.05 0.05 0.05 0.06 +0.02 51 8 113 0
27NOV25 1.35 C 0.00 0.00 0.00 0.03 0.00 43 0 111 0
27NOV25 1.40 C 0.02 0.02 0.02 0.02 +0.01 48 60 220 +24
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 75 0 8 0
27NOV25 1.65 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
27NOV25 1.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 1.80 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 1.85 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
27NOV25 1.95 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.62 +0.02 103 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.57 +0.02 92 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.47 +0.01 73 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.37 +0.01 56 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.32 +0.01 49 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.28 +0.02 55 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.15 +0.01 43 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.11 0.00 39 0 64 0
30DEC25 1.30 C 0.00 0.00 0.00 0.09 +0.01 43 0 57 0
30DEC25 1.35 C 0.06 0.07 0.06 0.07 +0.01 44 40 125 +40
30DEC25 1.40 C 0.00 0.00 0.00 0.05 +0.01 43 0 30 0
30DEC25 1.45 C 0.00 0.00 0.00 0.04 +0.01 46 0 156 0
30DEC25 1.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 158 0
30DEC25 1.55 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 41 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 50 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 58 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 65 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 78 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 0.52 +0.01 59 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.47 +0.01 52 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.43 +0.02 62 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.38 +0.02 54 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.29 +0.02 49 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.25 +0.02 48 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.15 +0.01 47 0 15 0
29JAN26 1.30 C 0.00 0.00 0.00 0.11 0.00 41 0 33 0
29JAN26 1.35 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29JAN26 1.40 C 0.00 0.00 0.00 0.08 +0.01 46 0 2 0
29JAN26 1.45 C 0.00 0.00 0.00 0.06 0.00 44 0 7 0
29JAN26 1.50 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.02 0.00 43 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 42 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.52 +0.01 45 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.48 +0.02 57 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.43 +0.01 51 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.39 +0.02 53 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.34 +0.01 47 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.30 +0.02 47 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.26 +0.02 45 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
26FEB26 1.35 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
26FEB26 1.40 C 0.00 0.00 0.00 0.09 0.00 42 0 45 0
26FEB26 1.45 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.06 0.00 43 0 8 0
26FEB26 1.55 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.02 +0.01 40 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 0.87 +0.01 90 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.82 +0.01 79 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.77 +0.01 70 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.72 +0.01 60 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.67 +0.01 52 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.62 +0.01 43 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.57 +0.01 22 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.54 +0.02 64 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.49 +0.02 57 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.44 +0.02 51 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.39 +0.01 45 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.35 +0.01 46 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.24 +0.02 45 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.21 +0.02 45 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.18 +0.01 44 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.13 +0.01 43 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.09 +0.01 42 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.07 +0.01 44 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.06 +0.01 45 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.04 +0.01 44 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 35 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 45 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 0.77 +0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.68 +0.01 51 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.63 +0.01 45 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.58 +0.01 38 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.54 +0.01 45 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.49 +0.01 40 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.46 +0.02 47 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.34 +0.01 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.27 +0.01 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.25 +0.02 44 0 0 0
29JUN26 1.25 C 0.23 0.23 0.23 0.23 +0.02 45 2 2 +2
29JUN26 1.30 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.17 +0.01 42 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.15 +0.01 42 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.14 +0.01 44 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.10 0.00 41 0 26 0
29JUN26 1.60 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.07 +0.01 42 0 10 0
29JUN26 1.75 C 0.00 0.00 0.00 0.06 +0.01 42 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.03 +0.01 38 0 135 0
29JUN26 1.95 C 0.00 0.00 0.00 0.02 +0.01 36 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 37 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 0.54 +0.01 43 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.50 +0.01 44 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.42 +0.01 43 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.35 +0.01 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.27 +0.02 45 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.20 +0.02 44 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.14 +0.01 43 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.11 +0.01 44 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.10 +0.01 44 0 24 0
29SEP26 1.75 C 0.00 0.00 0.00 0.09 +0.01 44 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.07 +0.01 43 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
TOTAL CALL 110 2,207 +66
27NOV25 0.80 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27NOV25 0.85 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV25 0.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 0.95 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 1.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 1.05 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 58 0 189 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
27NOV25 1.25 P 0.02 0.02 0.02 0.02 0.00 42 2 62 0
27NOV25 1.30 P 0.00 0.00 0.00 0.04 0.00 43 0 27 0
27NOV25 1.35 P 0.00 0.00 0.00 0.07 0.00 44 0 36 0
27NOV25 1.40 P 0.00 0.00 0.00 0.11 0.00 50 0 9 0
27NOV25 1.45 P 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
27NOV25 1.50 P 0.00 0.00 0.00 0.19 -0.02 0 0 10 0
27NOV25 1.55 P 0.00 0.00 0.00 0.24 -0.02 0 0 20 0
27NOV25 1.60 P 0.00 0.00 0.00 0.29 -0.02 0 0 20 0
27NOV25 1.65 P 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
27NOV25 1.70 P 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
27NOV25 1.75 P 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
27NOV25 1.80 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
27NOV25 1.85 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
27NOV25 1.90 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
27NOV25 1.95 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 65 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 41 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.02 0.00 42 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.03 -0.01 40 0 34 0
30DEC25 1.25 P 0.00 0.00 0.00 0.05 0.00 42 0 10 0
30DEC25 1.30 P 0.00 0.00 0.00 0.07 -0.01 41 0 12 0
30DEC25 1.35 P 0.00 0.00 0.00 0.10 -0.01 42 0 84 0
30DEC25 1.40 P 0.00 0.00 0.00 0.13 -0.01 41 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.17 -0.01 43 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.21 -0.01 43 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.30 -0.01 46 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JAN26 1.20 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JAN26 1.30 P 0.00 0.00 0.00 0.10 -0.01 45 0 9 0
29JAN26 1.35 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29JAN26 1.40 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29JAN26 1.45 P 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.26 -0.02 40 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.35 -0.02 42 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.06 -0.01 41 0 2 0
26FEB26 1.25 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
26FEB26 1.35 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
26FEB26 1.40 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.27 -0.02 40 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.36 -0.01 43 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.40 -0.02 40 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.44 -0.02 0 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 97 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 88 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 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 60 0 110 0
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 49 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30MAR26 1.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.07 -0.01 39 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.09 -0.02 39 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.12 -0.01 41 0 2 0
30MAR26 1.35 P 0.00 0.00 0.00 0.15 -0.01 42 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.18 -0.01 42 0 50 0
30MAR26 1.45 P 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.24 -0.02 39 0 3 0
30MAR26 1.55 P 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.32 -0.03 40 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.36 -0.03 39 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.41 -0.02 42 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.45 -0.03 39 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.50 -0.02 42 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 63 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 52 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 43 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 39 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 0.03 -0.01 42 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 -0.01 42 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29JUN26 1.20 P 0.11 0.11 0.11 0.11 -0.01 42 30 31 +30
29JUN26 1.25 P 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.36 -0.01 44 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.40 -0.01 44 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.44 -0.02 44 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.48 -0.02 44 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.52 -0.02 43 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.56 -0.03 42 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.61 -0.02 44 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.65 -0.02 41 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 -0.01 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.14 -0.01 41 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.32 -0.02 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.36 -0.02 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.43 -0.02 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.47 -0.02 41 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.51 -0.01 41 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.56 0.00 44 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.60 0.00 43 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.64 -0.01 43 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.68 -0.01 41 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.73 0.00 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.82 0.00 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.91 0.00 44 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.00 -0.01 43 0 0 0
TOTAL PUT 32 1,440 +30
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$ 3.08
27NOV25 1.95 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.29 -0.02 32 0 100 0
27NOV25 2.90 C 0.00 0.00 0.00 0.20 -0.02 30 0 100 0
27NOV25 3.00 C 0.13 0.13 0.13 0.12 -0.02 28 1 203 0
27NOV25 3.10 C 0.07 0.07 0.07 0.07 0.00 31 1 30 0
27NOV25 3.20 C 0.05 0.05 0.05 0.04 0.00 33 3 106 +3
27NOV25 3.30 C 0.00 0.00 0.00 0.02 0.00 34 0 69 0
27NOV25 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 1.39 -0.02 71 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.34 -0.02 67 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.29 -0.02 63 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.24 -0.02 59 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.19 -0.02 55 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.14 -0.02 51 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.09 -0.02 46 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.99 -0.02 37 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.89 -0.02 0 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.60 -0.02 36 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.50 -0.02 30 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.40 -0.02 24 0 48 0
30DEC25 2.80 C 0.00 0.00 0.00 0.32 -0.02 28 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.24 -0.02 27 0 120 0
30DEC25 3.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 85 0
30DEC25 3.10 C 0.11 0.11 0.11 0.12 -0.02 27 2 140 0
30DEC25 3.20 C 0.09 0.09 0.09 0.09 -0.01 30 5 71 +5
30DEC25 3.30 C 0.06 0.06 0.06 0.06 -0.01 30 3 61 0
30DEC25 3.40 C 0.00 0.00 0.00 0.04 0.00 30 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 50 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 -0.01 27 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.10 -0.02 47 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.00 -0.02 42 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.90 -0.02 36 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.80 -0.02 31 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.70 -0.02 25 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.61 -0.02 30 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.42 -0.03 25 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.12 -0.01 28 0 70 0
29JAN26 3.30 C 0.00 0.00 0.00 0.09 -0.01 29 0 72 0
29JAN26 3.40 C 0.00 0.00 0.00 0.06 -0.01 28 0 3 0
29JAN26 3.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.81 -0.02 31 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.71 -0.03 26 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.61 -0.04 22 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 -0.01 25 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 1.39 -0.03 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.21 -0.02 39 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.16 -0.02 37 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.10 -0.03 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.01 -0.02 28 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.91 -0.03 22 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.73 -0.02 30 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.63 -0.03 26 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.55 -0.02 27 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.47 -0.02 27 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.39 -0.03 26 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.32 -0.03 26 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.26 -0.03 26 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.22 -0.02 27 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.18 -0.01 28 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.14 -0.02 27 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.11 -0.02 28 0 3 0
30MAR26 3.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.07 -0.01 28 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.22 -0.02 35 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.17 -0.03 32 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.13 -0.03 37 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.03 -0.02 33 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.94 -0.02 33 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.84 -0.03 29 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.76 -0.03 31 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.67 -0.03 29 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.59 -0.03 29 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.52 -0.02 29 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.44 -0.04 28 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.33 -0.03 29 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.28 -0.03 29 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.25 -0.02 30 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.17 -0.02 29 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.12 -0.01 30 0 2 0
29JUN26 3.70 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.07 -0.01 30 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.17 -0.03 29 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.13 -0.03 34 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.03 -0.02 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.94 -0.02 30 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.85 -0.02 29 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.77 -0.02 30 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.69 -0.03 29 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.61 -0.02 28 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.55 -0.02 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.48 -0.02 29 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.43 -0.01 29 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.33 -0.02 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 -0.02 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29SEP26 3.40 C 0.24 0.24 0.24 0.22 -0.02 29 1 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 -0.02 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
TOTAL CALL 16 3,379 +8
27NOV25 1.95 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 67 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 46 0 52 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 28 0
27NOV25 2.90 P 0.02 0.02 0.02 0.02 +0.01 33 3 77 +2
27NOV25 3.00 P 0.03 0.04 0.03 0.04 +0.01 30 64 102 +10
27NOV25 3.10 P 0.08 0.10 0.08 0.08 +0.01 28 20 121 +20
27NOV25 3.20 P 0.00 0.00 0.00 0.15 +0.02 31 0 21 0
27NOV25 3.30 P 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.33 +0.02 39 0 8 0
27NOV25 3.50 P 0.44 0.44 0.44 0.43 +0.02 46 3 1 -2
27NOV25 3.60 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.01 -0.01 26 0 61 0
30DEC25 2.80 P 0.02 0.02 0.02 0.02 -0.01 25 1 48 +1
30DEC25 2.90 P 0.05 0.05 0.05 0.04 0.00 25 15 92 +15
30DEC25 3.00 P 0.07 0.08 0.07 0.08 +0.01 27 3 246 +1
30DEC25 3.10 P 0.14 0.14 0.14 0.13 +0.01 28 10 142 +10
30DEC25 3.20 P 0.00 0.00 0.00 0.19 0.00 28 0 35 0
30DEC25 3.30 P 0.00 0.00 0.00 0.27 +0.01 30 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.35 +0.01 31 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.44 +0.02 33 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.54 +0.03 37 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.63 +0.03 37 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.73 +0.03 41 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 +0.01 30 0 7 0
29JAN26 2.70 P 0.02 0.02 0.02 0.03 +0.01 29 2 24 +2
29JAN26 2.80 P 0.00 0.00 0.00 0.04 0.00 26 0 10 0
29JAN26 2.90 P 0.00 0.00 0.00 0.07 +0.01 27 0 60 0
29JAN26 3.00 P 0.11 0.11 0.11 0.11 +0.01 27 2 17 +2
29JAN26 3.10 P 0.00 0.00 0.00 0.16 +0.01 28 0 24 0
29JAN26 3.20 P 0.21 0.21 0.21 0.22 +0.01 28 1 96 +1
29JAN26 3.30 P 0.00 0.00 0.00 0.29 +0.01 29 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.37 +0.02 30 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.46 +0.02 32 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.55 +0.02 34 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.64 +0.02 34 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.74 +0.02 38 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.83 +0.02 37 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.93 +0.02 40 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 +0.01 27 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 0.09 +0.01 27 0 3 0
26FEB26 3.00 P 0.12 0.12 0.12 0.12 0.00 25 3 3 +3
26FEB26 3.10 P 0.00 0.00 0.00 0.18 +0.01 27 0 10 0
26FEB26 3.20 P 0.00 0.00 0.00 0.24 +0.01 28 0 4 0
26FEB26 3.30 P 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.55 +0.01 30 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.65 +0.02 33 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.74 +0.02 34 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.84 +0.03 37 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.93 +0.02 36 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.04 +0.03 42 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 51 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 33 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 0.03 +0.01 30 0 69 0
30MAR26 2.60 P 0.00 0.00 0.00 0.04 +0.01 28 0 94 0
30MAR26 2.70 P 0.00 0.00 0.00 0.05 0.00 26 0 52 0
30MAR26 2.80 P 0.00 0.00 0.00 0.09 +0.01 29 0 11 0
30MAR26 2.90 P 0.00 0.00 0.00 0.12 +0.01 28 0 7 0
30MAR26 3.00 P 0.16 0.16 0.16 0.16 +0.01 28 5 117 +5
30MAR26 3.10 P 0.00 0.00 0.00 0.21 +0.01 28 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.27 +0.01 29 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.33 0.00 28 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.41 +0.02 30 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.48 +0.01 29 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.57 +0.01 31 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.66 +0.02 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.75 +0.02 33 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.85 +0.03 36 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.94 +0.03 36 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.04 +0.03 38 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 35 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 30 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 27 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 28 0 8 0
29JUN26 2.40 P 0.02 0.02 0.02 0.04 -0.01 27 2 3 +2
29JUN26 2.50 P 0.00 0.00 0.00 0.07 0.00 29 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 0.13 +0.01 30 0 81 0
29JUN26 2.80 P 0.00 0.00 0.00 0.17 +0.01 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 0.24 0.24 0.24 0.25 +0.01 29 2 12 +2
29JUN26 3.10 P 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.43 +0.02 29 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.50 +0.01 29 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.58 +0.02 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.74 +0.03 31 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.82 +0.02 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.90 +0.02 30 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.99 +0.02 31 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.08 +0.03 31 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 0.00 29 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 0.00 30 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 +0.01 30 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.09 0.00 28 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 +0.01 29 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.16 +0.01 29 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.24 +0.01 29 0 1 0
29SEP26 3.00 P 0.00 0.00 0.00 0.28 0.00 28 0 1 0
29SEP26 3.10 P 0.34 0.34 0.34 0.35 +0.02 29 2 4 +2
29SEP26 3.20 P 0.00 0.00 0.00 0.40 +0.01 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.47 +0.02 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.54 +0.02 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.61 +0.02 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.69 +0.02 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.77 +0.02 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.85 +0.03 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.93 +0.02 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 +0.02 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.09 +0.01 29 0 0 0
TOTAL PUT 138 3,222 +76
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$ 34.04
27NOV25 15.50 C 0.00 0.00 0.00 18.56 +1.64 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 18.06 +1.64 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 17.56 +1.63 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 17.06 +1.63 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 16.57 +1.64 117 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 16.07 +1.64 111 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 15.57 +1.64 104 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 15.07 +1.64 97 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 14.57 +1.64 90 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 14.07 +1.64 82 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 13.07 +1.64 0 0 26 0
27NOV25 22.00 C 0.00 0.00 0.00 12.07 +1.64 0 0 16 0
27NOV25 23.00 C 0.00 0.00 0.00 11.07 +1.63 0 0 16 0
27NOV25 24.00 C 0.00 0.00 0.00 10.08 +1.51 65 0 70 0
27NOV25 25.00 C 0.00 0.00 0.00 9.08 +1.63 56 0 95 0
27NOV25 26.00 C 0.00 0.00 0.00 8.08 +1.64 47 0 57 0
27NOV25 27.00 C 6.40 7.18 6.40 7.16 +1.68 68 42 97 -7
27NOV25 28.00 C 6.00 6.20 6.00 6.31 +1.75 76 2 22 0
27NOV25 29.00 C 0.00 0.00 0.00 5.34 +1.70 68 0 138 0
27NOV25 30.00 C 4.10 4.10 3.68 4.31 +1.47 55 41 159 -13
27NOV25 31.00 C 0.00 0.00 0.00 3.55 +1.43 58 0 69 0
27NOV25 32.00 C 2.60 2.67 2.27 2.70 +1.15 53 27 29 -13
27NOV25 33.00 C 1.50 1.81 1.50 2.04 +0.91 52 16 63 +11
27NOV25 34.00 C 1.10 1.32 1.10 1.52 +0.75 53 6 79 -2
27NOV25 35.00 C 1.15 1.15 0.80 1.10 +0.60 54 11 89 +1
27NOV25 36.00 C 0.00 0.00 0.00 0.76 +0.45 54 0 31 0
27NOV25 37.00 C 0.59 0.63 0.51 0.51 +0.32 53 45 44 +26
27NOV25 38.00 C 0.42 0.48 0.27 0.33 +0.22 53 78 52 +36
27NOV25 39.00 C 0.30 0.30 0.30 0.20 +0.14 53 46 51 +41
27NOV25 40.00 C 0.20 0.21 0.20 0.13 +0.09 54 30 30 +30
27NOV25 41.00 C 0.12 0.15 0.12 0.08 +0.06 54 3 3 +3
30DEC25 8.75 C 0.00 0.00 0.00 25.33 +1.64 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 25.08 +1.64 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.83 +1.64 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 24.58 +1.63 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 24.34 +1.64 120 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 24.09 +1.64 114 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 23.59 +1.64 100 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 23.09 +1.64 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 22.59 +1.64 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 22.10 +1.64 100 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 21.60 +1.64 89 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 21.10 +1.64 0 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 20.60 +1.64 0 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 20.11 +1.64 87 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.61 +1.64 79 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 19.11 +1.64 61 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 18.61 +1.64 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 18.11 +1.63 0 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 17.62 +1.64 69 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 17.12 +1.64 59 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 16.62 +1.64 0 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 16.12 +1.63 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 15.63 +1.64 60 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 15.13 +1.64 52 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 14.63 +1.64 0 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 14.13 +1.63 0 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 13.14 +1.63 45 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 12.15 +1.52 47 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 11.26 +1.65 63 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 10.33 +1.69 63 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 9.50 +2.05 67 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 8.53 +1.77 62 0 136 0
30DEC25 27.00 C 0.00 0.00 0.00 7.36 +1.66 47 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 6.69 +1.78 55 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 5.72 +1.43 49 0 45 0
30DEC25 30.00 C 0.00 0.00 0.00 4.95 +1.44 49 0 39 0
30DEC25 31.00 C 0.00 0.00 0.00 4.16 +1.23 47 0 61 0
30DEC25 32.00 C 3.43 3.43 3.06 3.53 +1.09 47 2 36 0
30DEC25 33.00 C 2.00 2.00 2.00 2.92 +0.93 47 1 17 +1
30DEC25 34.00 C 2.53 2.53 2.00 2.42 +0.80 47 8 9 +2
30DEC25 35.00 C 1.79 1.80 1.78 2.00 +0.69 47 5 48 -3
30DEC25 36.00 C 1.22 1.63 1.22 1.63 +0.61 47 6 20 -2
30DEC25 37.00 C 0.00 0.00 0.00 1.33 +0.54 48 0 30 0
30DEC25 38.00 C 1.10 1.10 1.09 1.05 +0.44 48 6 30 +6
30DEC25 39.00 C 0.73 0.74 0.73 0.83 +0.37 48 3 20 +3
30DEC25 40.00 C 0.76 0.77 0.58 0.64 +0.29 47 33 33 +33
30DEC25 41.00 C 0.51 0.62 0.51 0.50 +0.24 48 16 16 +16
29JAN26 18.00 C 0.00 0.00 0.00 16.18 +1.64 49 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 15.68 +1.63 37 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 15.19 +1.63 47 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 14.70 +1.64 49 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 14.20 +1.63 45 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 13.22 +1.55 46 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 12.25 +1.61 46 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.29 +1.59 46 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.35 +1.57 46 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.71 +1.90 59 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 8.80 +1.87 56 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.92 +1.67 53 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 6.87 +1.37 46 0 0 0
29JAN26 29.00 C 5.65 5.65 5.65 6.14 +1.48 47 1 6 0
29JAN26 30.00 C 0.00 0.00 0.00 5.43 +1.39 47 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 4.60 +1.08 44 0 21 0
29JAN26 32.00 C 0.00 0.00 0.00 4.24 +1.19 48 0 21 0
29JAN26 33.00 C 3.66 3.66 3.27 3.54 +0.94 46 2 3 +2
29JAN26 34.00 C 0.00 0.00 0.00 3.07 +0.86 46 0 15 0
29JAN26 35.00 C 0.00 0.00 0.00 2.61 +0.71 46 0 16 0
29JAN26 36.00 C 0.00 0.00 0.00 2.24 +0.66 46 0 15 0
29JAN26 37.00 C 0.00 0.00 0.00 1.95 +0.64 47 0 15 0
29JAN26 38.00 C 0.00 0.00 0.00 1.64 +0.56 47 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 1.38 +0.49 47 0 2 0
29JAN26 40.00 C 0.00 0.00 0.00 1.15 +0.43 47 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.95 +0.38 47 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 14.27 +1.62 44 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 13.31 +1.61 45 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.35 +1.59 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.42 +1.57 45 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.50 +1.53 45 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.71 +1.59 48 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.80 +1.49 46 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.94 +1.40 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.17 +1.34 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.43 +1.27 45 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.75 +1.12 45 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.11 +1.19 45 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.53 +1.08 45 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 3.97 +0.97 45 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 3.50 +0.89 45 0 0 0
26FEB26 35.00 C 2.90 3.10 2.90 3.07 +0.80 45 16 16 +1
26FEB26 36.00 C 0.00 0.00 0.00 2.67 +0.70 45 0 16 0
26FEB26 37.00 C 0.00 0.00 0.00 2.38 +0.70 46 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 2.05 +0.62 46 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 1.77 +0.56 46 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 1.52 +0.50 46 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.30 +0.46 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.41 +1.64 75 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.16 +1.64 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.91 +1.64 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.67 +1.64 70 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.42 +1.64 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.17 +1.64 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.68 +1.64 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.19 +1.64 63 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.69 +1.64 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 22.20 +1.64 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.71 +1.64 56 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 21.21 +1.63 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 20.72 +1.64 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.23 +1.64 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.73 +1.63 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 19.24 +1.63 32 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 18.75 +1.64 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.26 +1.64 46 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 17.77 +1.63 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.28 +1.63 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.79 +1.63 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.30 +1.62 44 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 15.82 +1.62 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.33 +1.61 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.85 +1.61 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.38 +1.49 45 0 8 0
30MAR26 21.00 C 0.00 0.00 0.00 13.60 +1.77 54 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 12.67 +1.70 53 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 11.60 +1.53 45 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 10.94 +1.63 52 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 9.86 +1.30 45 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 9.30 +1.68 50 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 8.39 +1.43 47 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 7.53 +1.29 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.86 +1.34 45 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 6.23 +1.27 46 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 5.65 +1.22 46 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 5.01 +1.01 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.60 +1.09 46 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 4.03 +0.96 45 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 3.63 +0.87 46 0 24 0
30MAR26 36.00 C 0.00 0.00 0.00 3.17 +0.73 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 2.89 +0.72 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.55 +0.65 46 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.25 +0.59 46 0 0 0
30MAR26 40.00 C 1.96 1.96 1.93 1.98 +0.54 46 2 0 0
30MAR26 41.00 C 0.00 0.00 0.00 1.74 +0.52 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 24.47 +1.64 66 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.22 +1.64 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.73 +1.64 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.24 +1.64 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.75 +1.64 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.26 +1.64 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.77 +1.64 53 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.28 +1.64 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.79 +1.64 51 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.30 +1.64 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.81 +1.64 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.32 +1.63 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.83 +1.63 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.34 +1.63 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 17.86 +1.63 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.37 +1.62 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.89 +1.62 45 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 16.41 +1.61 45 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 15.94 +1.61 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.46 +1.60 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.99 +1.59 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.53 +1.59 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.61 +1.56 45 0 16 0
29JUN26 22.00 C 0.00 0.00 0.00 12.72 +1.54 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.85 +1.51 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.02 +1.48 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.22 +1.44 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.44 +1.39 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.72 +1.34 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.01 +1.27 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.38 +1.24 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.93 +1.30 47 0 9 0
29JUN26 31.00 C 0.00 0.00 0.00 6.19 +1.13 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.82 +1.16 47 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 5.16 +1.01 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.83 +0.99 46 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 4.27 +0.88 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.00 +0.86 46 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 3.53 +0.77 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.20 +0.67 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.91 +0.62 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.70 +0.64 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.44 +0.66 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.91 +1.62 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.43 +1.61 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.97 +1.61 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.50 +1.60 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.04 +1.59 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.59 +1.59 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.69 +1.56 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.83 +1.53 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.00 +1.50 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.20 +1.47 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.43 +1.40 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.72 +1.39 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.03 +1.32 44 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 8.39 +1.29 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.78 +1.22 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.21 +1.17 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.69 +1.14 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.19 +0.94 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.72 +1.02 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.46 +1.14 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.89 +0.91 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.53 +0.89 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.19 +0.84 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.97 +0.79 45 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.57 +0.75 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.30 +0.63 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.04 +0.65 44 0 0 0
TOTAL CALL 448 2,519 +172
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 144 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 138 0 9 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 123 0 4 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 113 0 7 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 27 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 59 0
27NOV25 22.00 P 0.01 0.01 0.01 0.01 0.00 87 1 280 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 41 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 607 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 182 0
27NOV25 26.00 P 0.03 0.03 0.03 0.01 -0.01 56 1 47 0
27NOV25 27.00 P 0.08 0.08 0.05 0.02 -0.03 54 5 109 0
27NOV25 28.00 P 0.07 0.07 0.07 0.05 -0.07 54 11 35 -11
27NOV25 29.00 P 0.15 0.15 0.15 0.10 -0.14 53 7 71 0
27NOV25 30.00 P 0.22 0.30 0.22 0.20 -0.24 53 15 44 -3
27NOV25 31.00 P 0.36 0.50 0.34 0.35 -0.40 52 13 17 -2
27NOV25 32.00 P 0.87 0.87 0.60 0.59 -0.58 52 5 11 -4
27NOV25 33.00 P 1.11 1.20 0.95 0.95 -0.76 52 20 17 +15
27NOV25 34.00 P 1.47 1.73 1.40 1.40 -0.97 52 11 7 +5
27NOV25 35.00 P 0.00 0.00 0.00 2.03 -1.10 54 0 2 0
27NOV25 36.00 P 0.00 0.00 0.00 2.73 -1.24 56 0 3 0
27NOV25 37.00 P 0.00 0.00 0.00 3.43 -1.31 54 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 4.23 -1.44 52 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 5.12 -1.51 53 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 6.04 -1.57 52 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 7.00 -1.60 53 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 13 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 6 0
30DEC25 23.00 P 0.07 0.07 0.07 0.02 -0.02 48 1 536 +1
30DEC25 24.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 534 0
30DEC25 25.00 P 0.14 0.14 0.14 0.07 -0.06 47 4 148 -2
30DEC25 26.00 P 0.18 0.18 0.18 0.13 -0.09 48 11 182 +11
30DEC25 27.00 P 0.00 0.00 0.00 0.21 -0.15 47 0 31 0
30DEC25 28.00 P 0.36 0.39 0.36 0.33 -0.21 47 3 42 0
30DEC25 29.00 P 0.50 0.50 0.50 0.48 -0.29 47 1 33 -1
30DEC25 30.00 P 0.73 0.73 0.69 0.69 -0.38 46 6 27 +1
30DEC25 31.00 P 0.94 1.02 0.94 0.96 -0.47 46 6 18 0
30DEC25 32.00 P 1.44 1.56 1.30 1.30 -0.63 46 5 5 +5
30DEC25 33.00 P 0.00 0.00 0.00 1.71 -0.78 46 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 2.25 -0.87 47 0 0 0
30DEC25 35.00 P 2.81 2.81 2.81 2.88 -0.90 49 3 3 +3
30DEC25 36.00 P 0.00 0.00 0.00 3.49 -0.92 48 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 4.14 -0.96 48 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 4.84 -1.24 47 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.67 -1.46 48 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.51 -1.30 49 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.37 -1.36 49 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.08 -0.05 47 0 3 0
29JAN26 24.00 P 0.00 0.00 0.00 0.13 -0.07 47 0 6 0
29JAN26 25.00 P 0.26 0.26 0.26 0.21 -0.11 47 4 8 +4
29JAN26 26.00 P 0.40 0.40 0.40 0.31 -0.16 47 2 32 +2
29JAN26 27.00 P 0.00 0.00 0.00 0.46 -0.20 47 0 54 0
29JAN26 28.00 P 0.66 0.66 0.64 0.61 -0.27 46 5 116 -2
29JAN26 29.00 P 0.00 0.00 0.00 0.83 -0.36 46 0 57 0
29JAN26 30.00 P 1.29 1.29 1.29 1.09 -0.45 46 9 33 +9
29JAN26 31.00 P 0.00 0.00 0.00 1.42 -0.54 46 0 38 0
29JAN26 32.00 P 0.00 0.00 0.00 1.80 -0.64 45 0 15 0
29JAN26 33.00 P 0.00 0.00 0.00 2.24 -0.80 45 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 2.79 -0.87 46 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 3.38 -0.88 47 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.02 -1.04 47 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.47 -1.07 44 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.37 -1.25 47 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.05 -1.19 46 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.84 -1.24 46 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.65 -1.31 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.09 -0.04 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.14 -0.07 45 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.22 -0.10 45 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.32 -0.16 45 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.47 -0.20 45 0 17 0
26FEB26 27.00 P 0.00 0.00 0.00 0.65 -0.24 45 0 1 0
26FEB26 28.00 P 0.00 0.00 0.00 0.86 -0.30 45 0 1 0
26FEB26 29.00 P 1.10 1.10 1.10 1.10 -0.38 45 1 16 +1
26FEB26 30.00 P 0.00 0.00 0.00 1.39 -0.45 45 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 1.73 -0.54 44 0 33 0
26FEB26 32.00 P 0.00 0.00 0.00 2.12 -0.63 44 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 2.58 -0.79 44 0 0 0
26FEB26 34.00 P 3.38 3.38 3.38 3.13 -0.86 45 10 10 +10
26FEB26 35.00 P 0.00 0.00 0.00 3.73 -0.80 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.36 -0.84 46 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.94 -0.98 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.63 -1.05 45 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.35 -1.24 45 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.21 -1.08 47 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.00 -1.14 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 1 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 -0.03 46 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.11 -0.06 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.18 -0.07 45 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.26 -0.11 45 0 1 0
30MAR26 24.00 P 0.00 0.00 0.00 0.37 -0.15 45 0 1 0
30MAR26 25.00 P 0.00 0.00 0.00 0.52 -0.17 45 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.69 -0.20 45 0 31 0
30MAR26 27.00 P 0.00 0.00 0.00 0.91 -0.30 46 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 1.15 -0.29 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 1.44 -0.35 45 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 1.73 -0.49 44 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.13 -0.50 45 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 2.52 -0.64 44 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 3.01 -0.69 44 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.52 -0.73 45 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.20 -0.74 46 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.69 -0.90 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.34 -0.96 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.00 -1.03 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.72 -1.08 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.45 -1.14 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.22 -1.19 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 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 -0.01 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 -0.04 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 -0.03 46 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 -0.04 46 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 -0.06 45 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.25 -0.07 46 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.29 -0.09 45 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.35 -0.09 46 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.47 -0.12 45 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.64 -0.13 46 0 11 0
29JUN26 23.00 P 0.00 0.00 0.00 0.80 -0.19 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.02 -0.24 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.28 -0.22 45 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.51 -0.33 44 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 1.84 -0.36 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.18 -0.43 44 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 2.59 -0.46 44 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 3.00 -0.53 44 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 3.47 -0.69 44 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 3.96 -0.64 44 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.63 -0.69 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.05 -0.92 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.81 -0.81 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.46 -0.85 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.11 -0.92 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.81 -0.94 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.53 -1.00 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.25 -1.06 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.02 -1.07 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.26 -0.06 44 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 -0.07 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.36 -0.08 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.42 -0.10 44 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.48 -0.12 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.56 -0.12 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.73 -0.15 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.93 -0.17 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.15 -0.23 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.43 -0.24 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.71 -0.25 44 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.05 -0.25 44 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.33 -0.38 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.72 -0.41 43 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.14 -0.54 43 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.57 -0.61 43 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.06 -0.59 43 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 4.63 -0.56 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.26 -0.66 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.67 -0.88 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.43 -0.78 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.08 -0.79 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.74 -0.84 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.41 -0.90 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.12 -0.92 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.85 -0.96 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.58 -1.02 44 0 0 0
TOTAL PUT 160 4,054 +42
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$ 88.85
14NOV25 57.50 C 0.00 0.00 0.00 31.36 +0.14 0 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 28.86 +0.12 0 0 0 0
14NOV25 62.50 C 0.00 0.00 0.00 26.36 +0.18 0 0 0 0
14NOV25 65.00 C 0.00 0.00 0.00 23.86 +0.14 0 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 21.36 +0.13 0 0 0 0
14NOV25 70.00 C 0.00 0.00 0.00 18.86 +0.13 0 0 0 0
14NOV25 72.50 C 0.00 0.00 0.00 16.39 +0.17 119 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 13.87 +0.15 84 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 11.37 +0.20 69 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 8.89 +0.17 66 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 6.38 +0.25 45 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 3.86 +0.19 0 0 15 0
14NOV25 87.50 C 0.00 0.00 0.00 1.57 +0.40 26 0 245 0
14NOV25 90.00 C 0.14 0.14 0.06 0.09 -0.15 16 108 503 +55
14NOV25 92.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 0.05 +0.01 65 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 0.04 +0.01 77 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 0.03 +0.01 87 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 0.02 +0.01 94 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
14NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 31.40 +0.17 0 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 28.90 +0.14 0 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 26.40 +0.15 0 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 23.91 +0.17 66 0 0 0
21NOV25 67.50 C 0.00 0.00 0.00 21.41 +0.14 53 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 18.91 +0.18 0 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 16.41 +0.12 0 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 13.92 +0.15 39 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 11.42 +0.16 30 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 8.92 +0.17 15 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 6.42 +0.29 0 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 3.94 +0.13 14 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 1.63 +0.16 12 0 67 0
21NOV25 90.00 C 0.36 0.36 0.24 0.35 -0.02 13 164 264 +28
21NOV25 92.50 C 0.00 0.00 0.00 0.07 -0.02 16 0 33 0
21NOV25 95.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 36.43 -0.64 84 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 33.86 +0.14 0 0 480 0
27NOV25 57.50 C 31.31 31.31 31.31 31.43 -0.72 0 1 3 0
27NOV25 60.00 C 0.00 0.00 0.00 28.94 -0.62 62 0 2 0
27NOV25 62.50 C 0.00 0.00 0.00 26.44 -0.62 0 0 5 0
27NOV25 65.00 C 0.00 0.00 0.00 23.94 -0.57 0 0 1 0
27NOV25 67.50 C 0.00 0.00 0.00 21.45 -0.50 43 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 18.95 -0.44 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 16.46 -0.36 35 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 13.96 -0.30 25 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 11.46 -0.24 0 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 8.97 -0.17 19 0 113 0
27NOV25 82.50 C 0.00 0.00 0.00 6.49 +0.09 17 0 329 0
27NOV25 85.00 C 0.00 0.00 0.00 4.08 +0.13 16 0 1,412 0
27NOV25 87.50 C 1.85 1.85 1.59 1.89 +0.24 13 15 3,549 +7
27NOV25 90.00 C 0.52 0.60 0.40 0.52 -0.02 13 481 3,044 -99
27NOV25 92.50 C 0.16 0.17 0.15 0.16 0.00 15 88 2,428 -49
27NOV25 95.00 C 0.06 0.06 0.06 0.06 +0.01 18 20 1,407 +20
27NOV25 97.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 1,187 0
27NOV25 100.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 611 0
27NOV25 102.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 99 0
27NOV25 105.00 C 0.00 0.00 0.00 0.02 +0.01 34 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 39 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 125 0
30DEC25 47.00 C 0.00 0.00 0.00 42.07 -0.65 52 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 41.07 -0.65 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 40.08 -0.56 50 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 39.08 +0.42 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 36.59 -0.72 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 34.11 -0.03 44 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 31.62 -0.59 38 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 29.13 -0.43 31 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 26.64 -0.45 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 24.15 -0.37 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 21.45 -0.50 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 18.95 -0.44 0 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 16.46 -0.38 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 14.20 -0.09 14 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 11.71 -0.04 0 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 9.25 -0.01 14 0 698 0
30DEC25 82.50 C 6.79 6.79 6.79 6.70 +0.05 0 10 935 +10
30DEC25 85.00 C 4.40 4.40 4.40 4.49 +0.14 11 1 1,962 +1
30DEC25 87.50 C 2.70 2.70 2.49 2.60 +0.05 12 126 7,010 -54
30DEC25 90.00 C 1.27 1.37 1.23 1.27 0.00 12 123 4,038 +26
30DEC25 92.50 C 0.70 0.71 0.58 0.65 -0.01 13 331 2,088 +4
30DEC25 95.00 C 0.39 0.39 0.31 0.35 0.00 15 404 2,059 +79
30DEC25 97.50 C 0.23 0.23 0.18 0.21 +0.02 17 212 9,481 +31
30DEC25 100.00 C 0.13 0.13 0.13 0.12 +0.01 18 2 6,864 +2
30DEC25 102.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 866 0
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 0.00 22 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 0.00 23 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 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 36.59 -0.86 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 34.11 -0.03 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 31.62 -0.59 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 29.13 -0.70 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 26.64 -0.45 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 24.15 -0.57 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 21.58 -0.37 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.11 -0.31 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 16.62 -0.22 0 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 14.42 +0.13 13 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 11.96 -0.06 14 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 9.54 -0.05 13 0 215 0
29JAN26 82.50 C 0.00 0.00 0.00 7.24 +0.18 13 0 1,156 0
29JAN26 85.00 C 0.00 0.00 0.00 5.16 +0.14 13 0 1,125 0
29JAN26 87.50 C 3.30 3.30 2.96 3.31 +0.13 13 32 603 -32
29JAN26 90.00 C 2.02 2.02 1.99 2.01 +0.05 13 13 532 0
29JAN26 92.50 C 0.00 0.00 0.00 1.23 -0.01 14 0 548 0
29JAN26 95.00 C 0.75 0.75 0.75 0.76 -0.01 15 7 346 0
29JAN26 97.50 C 0.48 0.48 0.48 0.49 -0.02 16 30 465 0
29JAN26 100.00 C 0.33 0.33 0.33 0.31 -0.02 17 4 1,159 +4
29JAN26 102.50 C 0.00 0.00 0.00 0.20 -0.03 18 0 301 0
29JAN26 105.00 C 0.15 0.15 0.15 0.13 -0.03 19 30 130 +30
29JAN26 107.50 C 0.00 0.00 0.00 0.09 -0.02 20 0 4 0
29JAN26 110.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 34.13 -0.96 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 31.66 -0.55 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.20 -0.63 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.73 -0.72 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.26 -0.46 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 21.79 -0.16 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.32 -0.48 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 16.85 -0.41 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.64 -0.09 14 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 12.20 -0.04 13 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 9.84 +0.01 13 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 7.61 +0.49 13 0 60 0
26FEB26 85.00 C 5.38 5.47 5.38 5.48 -0.01 13 85 205 +25
26FEB26 87.50 C 0.00 0.00 0.00 3.77 -0.01 13 0 156 0
26FEB26 90.00 C 2.38 2.38 2.38 2.48 +0.03 13 1 41 0
26FEB26 92.50 C 1.65 1.65 1.65 1.62 -0.03 14 2 136 +2
26FEB26 95.00 C 1.15 1.15 1.09 1.09 -0.02 15 133 537 +32
26FEB26 97.50 C 0.73 0.75 0.69 0.75 -0.01 16 5 43 +5
26FEB26 100.00 C 0.00 0.00 0.00 0.50 -0.03 16 0 49 0
26FEB26 102.50 C 0.00 0.00 0.00 0.33 -0.05 17 0 72 0
26FEB26 105.00 C 0.00 0.00 0.00 0.23 -0.05 18 0 44 0
26FEB26 107.50 C 0.00 0.00 0.00 0.16 -0.05 19 0 3 0
26FEB26 110.00 C 0.00 0.00 0.00 0.12 -0.04 19 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 0.09 -0.04 20 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.05 -0.03 22 0 45 0
30MAR26 49.00 C 0.00 0.00 0.00 40.23 -0.41 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 39.23 -1.05 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.79 -1.02 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.33 -0.76 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.87 -0.34 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.39 -0.80 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 26.94 -0.71 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.48 -0.63 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.01 -0.56 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 19.54 -0.51 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 17.10 -0.44 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 14.97 -0.10 16 0 103 0
30MAR26 77.50 C 0.00 0.00 0.00 12.90 +0.24 19 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 10.24 -0.10 14 0 147 0
30MAR26 82.50 C 0.00 0.00 0.00 8.10 -0.07 14 0 412 0
30MAR26 85.00 C 5.97 6.00 5.97 6.00 -0.04 13 40 1,643 -10
30MAR26 87.50 C 0.00 0.00 0.00 4.45 +0.04 14 0 1,309 0
30MAR26 90.00 C 3.03 3.03 2.83 3.09 +0.05 14 19 3,361 0
30MAR26 92.50 C 2.15 2.15 2.01 2.18 -0.04 14 64 2,230 +36
30MAR26 95.00 C 0.00 0.00 0.00 1.56 -0.03 15 0 373 0
30MAR26 97.50 C 1.13 1.13 1.13 1.14 -0.03 16 96 473 +85
30MAR26 100.00 C 0.82 0.82 0.82 0.86 -0.07 17 3 1,124 +3
30MAR26 102.50 C 0.65 0.65 0.65 0.64 -0.05 18 120 1,014 +100
30MAR26 105.00 C 0.49 0.51 0.49 0.48 -0.06 18 89 1,227 +88
30MAR26 107.50 C 0.00 0.00 0.00 0.36 -0.08 19 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.28 -0.08 20 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.22 -0.08 20 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.18 -0.08 21 0 179 0
30MAR26 117.50 C 0.00 0.00 0.00 0.15 -0.07 22 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.12 -0.08 23 0 267 0
29JUN26 52.50 C 0.00 0.00 0.00 37.15 -0.66 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.70 -0.58 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.25 -0.55 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.79 -0.58 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.34 -0.55 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.90 -0.56 0 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 22.47 -0.24 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.06 -0.29 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.63 -0.41 0 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 15.43 -0.12 14 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 13.12 -0.14 14 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.91 -0.14 14 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 8.89 +0.17 14 0 129 0
29JUN26 85.00 C 7.04 7.19 7.04 7.10 +0.04 14 210 1,214 +205
29JUN26 87.50 C 5.61 5.61 5.61 5.55 +0.04 15 13 662 0
29JUN26 90.00 C 0.00 0.00 0.00 4.27 +0.14 15 0 1,088 0
29JUN26 92.50 C 3.33 3.33 3.33 3.29 +0.19 15 1 1,475 0
29JUN26 95.00 C 0.00 0.00 0.00 2.51 +0.22 16 0 833 0
29JUN26 97.50 C 0.00 0.00 0.00 1.92 +0.24 16 0 97 0
29JUN26 100.00 C 0.00 0.00 0.00 1.47 +0.25 17 0 984 0
29JUN26 102.50 C 0.00 0.00 0.00 1.13 +0.25 17 0 53 0
29JUN26 105.00 C 0.00 0.00 0.00 0.87 +0.23 18 0 414 0
29JUN26 107.50 C 0.00 0.00 0.00 0.69 +0.23 18 0 102 0
29JUN26 110.00 C 0.00 0.00 0.00 0.54 +0.18 19 0 104 0
29JUN26 112.50 C 0.00 0.00 0.00 0.43 +0.13 19 0 188 0
29JUN26 115.00 C 0.00 0.00 0.00 0.35 +0.09 20 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.29 +0.07 20 0 5 0
29JUN26 120.00 C 0.37 0.37 0.37 0.23 +0.03 20 2 150 +2
29SEP26 52.50 C 0.00 0.00 0.00 37.15 -0.66 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.70 -0.58 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.25 -0.84 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.79 -0.58 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.34 -0.55 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.90 -0.56 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.48 -0.23 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.07 -0.41 0 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 17.67 -0.37 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.79 +0.17 17 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.67 +0.41 17 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.69 +0.39 17 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 9.88 +0.42 17 0 404 0
29SEP26 85.00 C 0.00 0.00 0.00 8.00 +0.57 16 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 6.60 +0.45 17 0 112 0
29SEP26 90.00 C 0.00 0.00 0.00 5.38 +0.28 17 0 367 0
29SEP26 92.50 C 0.00 0.00 0.00 4.33 +0.11 17 0 38 0
29SEP26 95.00 C 3.06 3.18 3.05 3.66 +0.19 18 70 356 +50
29SEP26 97.50 C 0.00 0.00 0.00 3.14 +0.25 18 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.68 +0.28 19 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 2.35 +0.36 20 0 282 0
29SEP26 105.00 C 0.00 0.00 0.00 2.05 +0.38 20 0 178 0
29SEP26 107.50 C 0.00 0.00 0.00 1.83 +0.44 21 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 1.63 +0.44 22 0 141 0
29SEP26 112.50 C 0.00 0.00 0.00 1.47 +0.45 23 0 148 0
29SEP26 115.00 C 0.00 0.00 0.00 1.35 +0.47 23 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.23 +0.48 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.12 +0.49 25 0 2 0
TOTAL CALL 3,155 87,146 +686
14NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
14NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
14NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
14NOV25 65.00 P 0.00 0.00 0.00 0.01 -0.01 158 0 0 0
14NOV25 67.50 P 0.00 0.00 0.00 0.01 -0.02 141 0 0 0
14NOV25 70.00 P 0.00 0.00 0.00 0.01 -0.03 124 0 0 0
14NOV25 72.50 P 0.00 0.00 0.00 0.01 -0.04 107 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 0.01 -0.05 90 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 0.01 -0.06 75 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 -0.07 59 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 -0.08 43 0 0 0
14NOV25 85.00 P 0.01 0.01 0.01 0.04 -0.06 35 30 30 +30
14NOV25 87.50 P 0.06 0.07 0.05 0.19 +0.08 25 18 211 0
14NOV25 90.00 P 1.40 1.40 1.40 1.27 -0.45 19 10 10 +8
14NOV25 92.50 P 0.00 0.00 0.00 3.71 -0.36 36 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 6.16 -0.44 42 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 8.66 -0.36 56 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 11.54 +0.02 123 0 0 0
14NOV25 102.50 P 0.00 0.00 0.00 14.04 +0.03 142 0 0 0
14NOV25 105.00 P 0.00 0.00 0.00 16.39 -0.12 143 0 0 0
14NOV25 107.50 P 0.00 0.00 0.00 18.86 -0.15 154 0 0 0
14NOV25 110.00 P 0.00 0.00 0.00 21.15 -0.36 0 0 0 0
14NOV25 112.50 P 0.00 0.00 0.00 23.91 -0.11 190 0 0 0
14NOV25 115.00 P 0.00 0.00 0.00 26.15 -0.37 0 0 0 0
14NOV25 117.50 P 0.00 0.00 0.00 28.82 -0.20 202 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21NOV25 65.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 0.01 -0.05 42 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 0.01 -0.06 35 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.01 -0.07 28 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.01 -0.08 20 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.04 -0.07 16 0 110 0
21NOV25 87.50 P 0.26 0.31 0.26 0.26 -0.08 13 21 133 +11
21NOV25 90.00 P 0.00 0.00 0.00 1.49 -0.25 14 0 9 0
21NOV25 92.50 P 0.00 0.00 0.00 3.71 -0.36 18 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 6.16 -0.44 23 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 8.66 -0.36 30 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 11.54 +0.02 60 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 14.04 +0.03 68 0 0 0
21NOV25 105.00 P 0.00 0.00 0.00 16.55 +0.04 77 0 0 0
21NOV25 107.50 P 0.00 0.00 0.00 19.04 +0.03 85 0 0 0
21NOV25 110.00 P 0.00 0.00 0.00 21.55 +0.04 93 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 24.05 +0.03 100 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 26.55 +0.03 107 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 29.06 +0.04 114 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 -0.11 93 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 -0.13 85 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 -0.14 78 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 -0.16 71 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 -0.17 64 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 -0.18 58 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 -0.19 51 0 27 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 -0.20 45 0 90 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 -0.21 39 0 277 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 -0.22 33 0 945 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 -0.23 27 0 796 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 -0.24 21 0 3,661 0
27NOV25 82.50 P 0.00 0.00 0.00 0.02 -0.24 17 2 12,984 -2
27NOV25 85.00 P 0.07 0.08 0.07 0.10 -0.21 15 223 7,950 +195
27NOV25 87.50 P 0.44 0.53 0.36 0.46 +0.01 14 55 1,427 +16
27NOV25 90.00 P 1.65 1.90 1.63 1.62 -0.23 13 34 488 +32
27NOV25 92.50 P 0.00 0.00 0.00 3.73 -0.34 15 0 16 0
27NOV25 95.00 P 0.00 0.00 0.00 6.16 -0.44 19 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 8.66 -0.36 24 0 83 0
27NOV25 100.00 P 0.00 0.00 0.00 11.54 +0.02 47 0 300 0
27NOV25 102.50 P 0.00 0.00 0.00 14.04 +0.03 54 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 16.55 +0.04 61 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 19.04 +0.03 67 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 21.55 +0.04 73 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 24.05 +0.03 78 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 26.55 +0.03 84 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 29.06 -0.07 90 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 31.27 -0.36 79 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.11 52 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.13 48 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.14 44 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.16 40 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.17 36 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.18 32 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.19 29 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.20 25 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.21 22 0 1,284 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.22 18 0 2,049 0
30DEC25 77.50 P 0.03 0.03 0.03 0.01 -0.23 15 21 2,237 +19
30DEC25 80.00 P 0.05 0.05 0.05 0.03 -0.22 14 42 4,074 -12
30DEC25 82.50 P 0.11 0.12 0.11 0.11 -0.15 13 69 3,036 -9
30DEC25 85.00 P 0.34 0.34 0.33 0.33 -0.24 13 142 4,031 -119
30DEC25 87.50 P 0.94 1.10 0.90 0.91 -0.28 12 204 3,120 +167
30DEC25 90.00 P 2.20 2.30 2.15 2.14 -0.16 13 15 2,223 0
30DEC25 92.50 P 0.00 0.00 0.00 4.12 -0.21 15 0 150 0
30DEC25 95.00 P 0.00 0.00 0.00 6.25 -0.35 15 0 122 0
30DEC25 97.50 P 0.00 0.00 0.00 8.66 -0.36 16 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 11.54 +0.02 28 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 14.04 +0.03 33 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 16.55 +0.04 37 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.04 +0.03 40 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 21.55 +0.04 44 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.05 +0.03 47 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 26.55 +0.03 50 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 29.06 -0.07 54 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 31.54 -0.09 56 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.11 41 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.13 38 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.14 34 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.16 31 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.17 28 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.18 25 0 60 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.19 23 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.20 20 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.21 17 0 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.22 15 0 116 0
29JAN26 77.50 P 0.00 0.00 0.00 0.03 -0.21 14 0 509 0
29JAN26 80.00 P 0.00 0.00 0.00 0.09 -0.16 13 0 1,427 0
29JAN26 82.50 P 0.25 0.25 0.25 0.27 -0.15 13 16 783 +10
29JAN26 85.00 P 0.64 0.64 0.61 0.67 -0.19 13 72 1,184 0
29JAN26 87.50 P 1.40 1.45 1.35 1.39 -0.22 13 12 762 0
29JAN26 90.00 P 0.00 0.00 0.00 2.69 -0.11 14 0 768 0
29JAN26 92.50 P 4.52 4.52 4.52 4.45 -0.09 15 30 216 +30
29JAN26 95.00 P 0.00 0.00 0.00 6.45 -0.33 15 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 8.73 -0.36 16 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 11.54 +0.02 24 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 14.04 +0.03 27 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.55 +0.04 30 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 19.04 +0.03 33 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.55 +0.04 36 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 24.05 +0.03 39 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 26.55 -0.08 41 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 29.06 -0.07 44 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.13 32 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.14 30 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.16 27 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.17 24 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.18 22 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.19 19 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.20 17 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.21 15 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 -0.21 14 0 0 0
26FEB26 77.50 P 0.10 0.10 0.10 0.06 -0.18 13 10 40 +6
26FEB26 80.00 P 0.00 0.00 0.00 0.17 -0.08 13 0 763 0
26FEB26 82.50 P 0.38 0.38 0.38 0.41 -0.08 13 10 375 +10
26FEB26 85.00 P 0.82 0.90 0.82 0.87 -0.12 13 51 453 +51
26FEB26 87.50 P 1.61 1.61 1.61 1.64 -0.16 13 1 832 0
26FEB26 90.00 P 0.00 0.00 0.00 2.91 -0.08 14 0 571 0
26FEB26 92.50 P 0.00 0.00 0.00 4.64 -0.10 14 0 340 0
26FEB26 95.00 P 0.00 0.00 0.00 6.57 -0.21 15 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 8.80 -0.36 16 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 11.54 0.00 21 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.04 +0.03 24 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.55 +0.04 27 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.05 -0.01 30 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.55 -0.08 32 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.05 +0.03 35 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.55 -0.08 37 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 29.06 -0.07 39 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.11 31 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.13 28 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.14 26 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.16 24 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.17 22 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.18 19 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.19 17 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.20 15 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 -0.20 14 0 661 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 -0.17 14 0 2,246 0
30MAR26 77.50 P 0.00 0.00 0.00 0.15 -0.10 14 0 2,489 0
30MAR26 80.00 P 0.00 0.00 0.00 0.32 -0.14 14 0 2,181 0
30MAR26 82.50 P 0.58 0.60 0.58 0.65 -0.18 14 8 2,093 0
30MAR26 85.00 P 0.00 0.00 0.00 1.19 -0.19 14 0 2,659 0
30MAR26 87.50 P 2.06 2.06 2.06 2.00 -0.20 14 6 1,114 0
30MAR26 90.00 P 3.35 3.53 3.28 3.26 -0.08 14 149 3,483 +109
30MAR26 92.50 P 5.18 5.20 5.00 4.91 -0.18 15 60 509 +60
30MAR26 95.00 P 0.00 0.00 0.00 6.83 -0.34 15 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 8.98 -0.18 16 0 37 0
30MAR26 100.00 P 0.00 0.00 0.00 11.54 -0.12 19 0 323 0
30MAR26 102.50 P 0.00 0.00 0.00 14.04 -0.35 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.55 +0.04 25 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.05 -0.01 27 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.55 -0.08 29 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.05 +0.03 32 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.55 -0.08 34 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.06 -0.07 36 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.54 -0.68 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.11 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.13 21 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.14 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.16 17 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.17 16 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.18 14 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.18 13 0 157 0
29JUN26 70.00 P 0.13 0.13 0.13 0.06 -0.15 14 6 749 0
29JUN26 72.50 P 0.00 0.00 0.00 0.14 -0.09 14 0 634 0
29JUN26 75.00 P 0.00 0.00 0.00 0.31 -0.13 14 0 1,185 0
29JUN26 77.50 P 0.57 0.57 0.54 0.58 -0.18 14 222 1,128 -80
29JUN26 80.00 P 0.97 0.97 0.94 1.02 -0.22 14 16 872 -15
29JUN26 82.50 P 1.58 1.58 1.58 1.67 -0.24 14 7 1,302 0
29JUN26 85.00 P 2.47 2.50 2.47 2.55 -0.25 14 2 611 +2
29JUN26 87.50 P 0.00 0.00 0.00 3.67 -0.23 14 0 851 0
29JUN26 90.00 P 0.00 0.00 0.00 5.06 -0.17 14 0 476 0
29JUN26 92.50 P 0.00 0.00 0.00 6.77 -0.09 14 0 490 0
29JUN26 95.00 P 0.00 0.00 0.00 8.76 +0.05 15 0 370 0
29JUN26 97.50 P 0.00 0.00 0.00 10.79 +0.18 16 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 12.92 +0.02 16 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 15.01 -0.20 16 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 17.46 +0.29 18 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 19.12 -0.99 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 22.10 +0.02 19 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 24.42 +0.06 19 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 26.78 +0.15 19 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 29.13 0.00 18 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.54 -0.68 18 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.11 20 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.13 18 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.13 18 0 87 0
29SEP26 60.00 P 0.08 0.08 0.08 0.04 -0.13 17 5 115 +5
29SEP26 62.50 P 0.00 0.00 0.00 0.08 -0.10 17 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 -0.04 17 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 0.26 +0.06 17 0 22 0
29SEP26 70.00 P 0.00 0.00 0.00 0.43 +0.22 17 0 434 0
29SEP26 72.50 P 0.52 0.52 0.52 0.69 +0.38 17 8 641 0
29SEP26 75.00 P 0.84 0.84 0.84 1.06 +0.44 17 1 1,323 +1
29SEP26 77.50 P 1.34 1.34 1.33 1.55 +0.42 17 22 747 -13
29SEP26 80.00 P 1.98 2.00 1.98 2.20 +0.36 17 68 695 +8
29SEP26 82.50 P 2.95 3.00 2.95 3.00 +0.23 17 22 529 +22
29SEP26 85.00 P 4.00 4.00 4.00 4.03 +0.10 17 10 405 +10
29SEP26 87.50 P 5.37 5.37 5.37 5.36 +0.05 18 3 174 +3
29SEP26 90.00 P 7.26 7.27 7.26 6.81 -0.07 18 50 117 0
29SEP26 92.50 P 0.00 0.00 0.00 8.36 -0.26 18 0 874 0
29SEP26 95.00 P 10.65 10.65 10.65 9.99 -0.47 18 1 320 0
29SEP26 97.50 P 0.00 0.00 0.00 11.98 -0.11 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.04 +0.14 19 0 177 0
29SEP26 102.50 P 0.00 0.00 0.00 16.68 +0.22 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.94 +0.39 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.27 +0.05 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.62 +0.06 25 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 26.00 +0.33 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.39 +0.06 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.72 +0.71 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.03 -0.09 29 0 40 0
TOTAL PUT 1,754 102,856 +555
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$ 9.81
27NOV25 6.50 C 0.00 0.00 0.00 3.31 -0.05 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 3.06 -0.05 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.61 0.00 94 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 2.34 -0.02 74 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 2.07 -0.03 0 0 30 0
27NOV25 8.00 C 0.00 0.00 0.00 1.85 0.00 64 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 1.57 -0.03 0 0 50 0
27NOV25 8.50 C 0.00 0.00 0.00 1.32 -0.03 0 0 102 0
27NOV25 8.75 C 0.00 0.00 0.00 1.11 -0.01 43 0 18 0
27NOV25 9.00 C 0.71 0.71 0.71 0.83 -0.02 24 2 224 -2
27NOV25 9.25 C 0.62 0.62 0.60 0.62 -0.01 29 2 461 0
27NOV25 9.50 C 0.30 0.34 0.30 0.41 -0.03 26 47 611 0
27NOV25 9.75 C 0.18 0.18 0.18 0.24 -0.03 25 12 906 +12
27NOV25 10.00 C 0.12 0.13 0.08 0.12 -0.03 24 91 1,462 -5
27NOV25 10.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 356 0
27NOV25 11.00 C 0.01 0.01 0.01 0.01 0.00 31 5 1,311 -5
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 614 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 5.20 +0.05 126 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 5.06 +0.01 104 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 5.01 +0.06 123 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.92 +0.06 123 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.58 -0.03 0 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 4.41 +0.05 104 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.09 -0.02 59 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.81 -0.05 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.59 -0.03 44 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.10 -0.02 49 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.89 +0.02 60 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.61 -0.01 45 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.39 +0.01 50 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.90 +0.03 42 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.65 +0.01 36 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.40 +0.01 31 0 16 0
30DEC25 8.75 C 0.00 0.00 0.00 1.16 0.00 28 0 123 0
30DEC25 9.00 C 0.80 0.80 0.78 0.93 0.00 25 7 260 -2
30DEC25 9.25 C 0.62 0.68 0.62 0.73 0.00 25 20 679 -20
30DEC25 9.50 C 0.51 0.53 0.51 0.52 -0.03 22 15 1,625 -12
30DEC25 9.75 C 0.00 0.00 0.00 0.39 -0.01 23 0 2,584 0
30DEC25 10.00 C 0.26 0.26 0.22 0.27 -0.01 23 10 1,439 -5
30DEC25 10.50 C 0.12 0.12 0.12 0.11 -0.01 23 26 1,410 0
30DEC25 11.00 C 0.05 0.05 0.05 0.04 -0.01 23 40 256 +10
30DEC25 11.50 C 0.00 0.00 0.00 0.02 0.00 25 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 300 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 185 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 3.40 +0.01 54 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 3.14 0.00 47 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.90 +0.01 45 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.64 -0.01 38 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.44 +0.04 44 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.19 +0.03 40 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.91 0.00 31 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.69 +0.02 31 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.46 +0.01 29 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.23 +0.01 27 0 324 0
29JAN26 9.00 C 0.00 0.00 0.00 0.99 -0.03 23 0 107 0
29JAN26 9.25 C 0.00 0.00 0.00 0.80 -0.02 23 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.66 +0.01 24 0 300 0
29JAN26 9.75 C 0.00 0.00 0.00 0.51 -0.01 24 0 10 0
29JAN26 10.00 C 0.36 0.36 0.36 0.39 0.00 24 1 26 0
29JAN26 10.50 C 0.23 0.23 0.18 0.21 0.00 24 10 797 0
29JAN26 11.00 C 0.09 0.09 0.09 0.11 0.00 24 220 627 +215
29JAN26 11.50 C 0.00 0.00 0.00 0.05 0.00 24 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
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 2.93 +0.02 41 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.69 +0.02 39 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.47 +0.07 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.22 +0.04 35 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.91 0.00 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.73 +0.06 29 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.51 +0.02 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.28 +0.03 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.10 -0.03 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.86 -0.04 22 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.73 -0.01 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.61 +0.01 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.48 0.00 24 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 6 0
26FEB26 11.50 C 0.11 0.11 0.11 0.09 -0.01 24 5 11 +5
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 27 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 4.13 -0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.95 +0.03 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.73 +0.04 52 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.41 -0.01 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.24 +0.08 46 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.00 +0.06 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.69 0.00 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.47 -0.02 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.22 +0.04 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.93 -0.02 19 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.80 +0.04 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.58 +0.04 28 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 1.38 +0.03 27 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 1.19 +0.02 26 0 258 0
30MAR26 9.25 C 0.00 0.00 0.00 0.98 -0.02 24 0 103 0
30MAR26 9.50 C 0.00 0.00 0.00 0.83 -0.02 24 0 123 0
30MAR26 9.75 C 0.00 0.00 0.00 0.70 -0.02 25 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.58 -0.02 25 0 2,012 0
30MAR26 10.50 C 0.00 0.00 0.00 0.39 -0.02 25 0 427 0
30MAR26 11.00 C 0.22 0.22 0.22 0.25 -0.02 25 5 18 +5
30MAR26 11.50 C 0.00 0.00 0.00 0.16 -0.02 25 0 220 0
30MAR26 12.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 145 0
30MAR26 12.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.24 +0.03 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.00 +0.03 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.73 0.00 25 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.49 -0.02 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.26 -0.01 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.06 0.00 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.87 +0.03 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.66 -0.02 25 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 1.49 -0.01 25 0 85 0
29JUN26 9.00 C 0.00 0.00 0.00 1.31 -0.07 25 0 38 0
29JUN26 9.25 C 0.00 0.00 0.00 1.08 -0.06 22 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.99 -0.01 24 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.83 -0.04 23 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 0.72 -0.03 24 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.52 -0.04 24 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.36 -0.06 23 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 0.25 -0.05 24 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.17 -0.04 24 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.11 -0.03 24 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.24 +0.03 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.00 +0.02 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.75 +0.01 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.51 -0.01 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.34 +0.02 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.15 +0.02 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.92 -0.03 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.76 -0.02 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.59 -0.02 25 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.44 -0.02 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.30 -0.02 26 0 67 0
29SEP26 9.50 C 0.00 0.00 0.00 1.17 -0.02 26 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 1.05 -0.02 26 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.94 -0.02 26 0 8 0
29SEP26 10.50 C 0.00 0.00 0.00 0.75 -0.02 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.59 -0.01 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.36 -0.01 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 0.17 -0.01 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 518 22,896 +196
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 59 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 46 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 0.02 0.02 0.02 0.01 -0.01 26 25 802 0
27NOV25 9.25 P 0.03 0.03 0.03 0.03 -0.01 25 15 593 -15
27NOV25 9.50 P 0.07 0.11 0.07 0.07 -0.01 24 124 1,120 +124
27NOV25 9.75 P 0.21 0.21 0.21 0.15 -0.02 23 5 884 0
27NOV25 10.00 P 0.41 0.41 0.41 0.29 -0.01 23 1 512 0
27NOV25 10.50 P 0.00 0.00 0.00 0.69 0.00 0 0 375 0
27NOV25 11.00 P 0.00 0.00 0.00 1.23 +0.05 45 0 11 0
27NOV25 11.50 P 0.00 0.00 0.00 1.74 +0.07 60 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 2.70 +0.04 64 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.21 +0.05 79 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 3.71 +0.05 88 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.19 +0.03 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 4.69 +0.03 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 5.19 +0.03 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 92 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 87 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 79 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 59 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
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 29 0 284 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 668 0
30DEC25 8.50 P 0.00 0.00 0.00 0.02 0.00 25 0 336 0
30DEC25 8.75 P 0.00 0.00 0.00 0.03 0.00 23 0 675 0
30DEC25 9.00 P 0.00 0.00 0.00 0.06 0.00 23 0 749 0
30DEC25 9.25 P 0.12 0.14 0.12 0.11 0.00 23 120 2,654 +120
30DEC25 9.50 P 0.20 0.20 0.19 0.18 0.00 23 15 748 +15
30DEC25 9.75 P 0.27 0.27 0.27 0.27 -0.01 22 15 850 0
30DEC25 10.00 P 0.43 0.43 0.43 0.40 -0.01 22 30 472 0
30DEC25 10.50 P 0.00 0.00 0.00 0.76 0.00 22 0 6 0
30DEC25 11.00 P 0.00 0.00 0.00 1.24 +0.04 29 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 1.74 +0.06 36 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.23 +0.06 41 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.70 +0.03 40 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.26 +0.09 58 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.77 +0.10 65 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.27 +0.10 71 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.76 +0.10 74 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.23 +0.07 73 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.69 +0.03 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.19 +0.03 0 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 29 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 188 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 10 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 32 0
29JAN26 8.50 P 0.00 0.00 0.00 0.04 0.00 23 0 17 0
29JAN26 8.75 P 0.00 0.00 0.00 0.07 0.00 23 0 885 0
29JAN26 9.00 P 0.12 0.14 0.12 0.11 0.00 23 44 534 +44
29JAN26 9.25 P 0.00 0.00 0.00 0.18 +0.01 23 0 122 0
29JAN26 9.50 P 0.00 0.00 0.00 0.26 0.00 23 0 187 0
29JAN26 9.75 P 0.00 0.00 0.00 0.36 0.00 23 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.49 -0.01 23 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.83 0.00 23 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.24 0.00 24 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.74 +0.05 30 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.23 +0.05 34 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.70 +0.03 34 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.26 +0.08 47 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.77 +0.10 53 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.27 +0.10 58 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
26FEB26 8.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.05 +0.01 25 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 23 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.23 0.00 23 0 200 0
26FEB26 9.50 P 0.00 0.00 0.00 0.32 0.00 23 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.43 0.00 23 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.56 0.00 23 0 303 0
26FEB26 10.50 P 0.00 0.00 0.00 0.88 -0.01 23 0 30 0
26FEB26 11.00 P 0.00 0.00 0.00 1.31 +0.03 26 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.76 +0.04 28 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.23 +0.05 30 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.70 +0.02 30 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.26 +0.08 42 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.77 +0.10 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.27 +0.10 51 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 0.04 +0.01 26 0 75 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 0.00 26 0 249 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 -0.01 25 0 215 0
30MAR26 8.50 P 0.11 0.12 0.11 0.12 0.00 25 30 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.17 0.00 25 0 245 0
30MAR26 9.00 P 0.23 0.23 0.23 0.22 -0.01 24 2 264 +2
30MAR26 9.25 P 0.32 0.32 0.32 0.30 -0.01 24 2 189 +2
30MAR26 9.50 P 0.43 0.43 0.43 0.39 -0.01 24 5 186 +5
30MAR26 9.75 P 0.00 0.00 0.00 0.54 0.00 26 0 1,509 0
30MAR26 10.00 P 0.00 0.00 0.00 0.65 -0.02 25 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 0.97 +0.01 25 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 1.37 +0.03 27 0 6 0
30MAR26 11.50 P 0.00 0.00 0.00 1.76 +0.01 26 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.23 +0.03 28 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 2.70 +0.02 28 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.26 +0.03 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.77 +0.10 43 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.27 +0.09 46 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.76 +0.08 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.23 +0.06 48 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 0.01 -0.01 23 0 19 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 24 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 -0.02 23 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 92 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 -0.02 24 0 27 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 -0.03 23 0 73 0
29JUN26 8.75 P 0.00 0.00 0.00 0.28 -0.03 23 0 20 0
29JUN26 9.00 P 0.00 0.00 0.00 0.36 -0.03 23 0 251 0
29JUN26 9.25 P 0.50 0.52 0.50 0.46 -0.03 24 68 181 0
29JUN26 9.50 P 0.00 0.00 0.00 0.57 -0.03 24 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 0.69 -0.04 24 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 0.79 -0.07 23 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.14 -0.03 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.51 -0.01 25 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 1.89 -0.02 25 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 2.33 0.00 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.78 0.00 27 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.26 +0.01 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.77 +0.06 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.27 +0.09 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.76 +0.08 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.23 +0.02 39 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 27 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 +0.01 27 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 +0.01 27 0 51 0
29SEP26 7.75 P 0.19 0.19 0.19 0.20 +0.01 27 5 98 +5
29SEP26 8.00 P 0.00 0.00 0.00 0.26 +0.01 27 0 190 0
29SEP26 8.25 P 0.00 0.00 0.00 0.32 +0.01 27 0 107 0
29SEP26 8.50 P 0.42 0.42 0.42 0.40 +0.01 27 1 42 0
29SEP26 8.75 P 0.00 0.00 0.00 0.49 +0.02 28 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.58 +0.01 27 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.69 +0.02 28 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.81 +0.02 28 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 0.94 +0.03 28 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.08 +0.03 28 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.39 +0.03 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.73 +0.03 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.10 +0.03 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.50 +0.03 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.93 +0.04 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.37 +0.03 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.84 +0.04 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.32 +0.04 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.83 +0.04 37 0 0 0
TOTAL PUT 507 21,997 +302
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$ 12.78
27NOV25 8.25 C 0.00 0.00 0.00 4.56 +0.07 107 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 4.30 +0.06 89 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 4.05 +0.06 82 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.80 +0.06 76 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.55 +0.06 71 0 10 0
27NOV25 9.50 C 0.00 0.00 0.00 3.30 +0.06 65 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.05 +0.06 59 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.80 +0.05 54 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 2.31 +0.06 52 0 49 0
27NOV25 11.00 C 0.00 0.00 0.00 1.81 +0.05 41 0 70 0
27NOV25 11.50 C 0.00 0.00 0.00 1.31 +0.05 30 0 617 0
27NOV25 12.00 C 0.00 0.00 0.00 0.84 +0.05 27 0 803 0
27NOV25 12.50 C 0.41 0.43 0.41 0.43 +0.01 24 7 331 -1
27NOV25 13.00 C 0.18 0.18 0.18 0.18 +0.01 25 10 510 +9
27NOV25 13.50 C 0.07 0.08 0.07 0.07 +0.01 28 30 288 +20
27NOV25 14.00 C 0.04 0.04 0.04 0.02 0.00 28 360 45 -360
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 39 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 6.81 +0.05 75 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 6.56 +0.04 66 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 6.31 +0.05 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.07 +0.06 76 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.82 +0.06 70 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.57 +0.05 65 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.32 +0.05 60 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.08 +0.05 65 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.82 +0.05 50 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.58 +0.06 56 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.33 +0.05 52 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 4.08 +0.05 48 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.83 +0.05 44 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 3.58 +0.04 40 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.34 +0.05 42 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.09 +0.05 38 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.87 +0.07 43 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.40 +0.15 41 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.88 +0.11 30 0 75 0
30DEC25 11.50 C 1.38 1.38 1.38 1.42 +0.05 27 150 259 -104
30DEC25 12.00 C 0.00 0.00 0.00 0.98 +0.03 24 0 350 0
30DEC25 12.50 C 0.66 0.66 0.62 0.66 +0.03 25 13 569 0
30DEC25 13.00 C 0.41 0.41 0.41 0.39 0.00 25 115 885 0
30DEC25 13.50 C 0.24 0.24 0.24 0.23 0.00 25 3 644 +3
30DEC25 14.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.06 0.00 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 0.01 -0.01 25 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.61 +0.06 47 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.37 +0.06 47 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.12 +0.06 44 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.87 +0.06 40 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.62 +0.05 37 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.38 +0.06 36 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.16 +0.08 39 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.89 +0.01 32 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.42 +0.05 31 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.96 +0.06 29 0 205 0
29JAN26 11.50 C 1.55 1.55 1.55 1.51 +0.04 26 2 235 +2
29JAN26 12.00 C 0.00 0.00 0.00 1.14 +0.04 26 0 286 0
29JAN26 12.50 C 0.00 0.00 0.00 0.83 +0.03 26 0 741 0
29JAN26 13.00 C 0.54 0.54 0.54 0.55 -0.01 25 10 511 -10
29JAN26 13.50 C 0.00 0.00 0.00 0.37 -0.02 26 0 60 0
29JAN26 14.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 50 0
29JAN26 14.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 19 0
29JAN26 15.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 0.00 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 4.13 +0.04 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.95 +0.11 45 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.63 +0.04 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.40 -0.01 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.17 +0.09 31 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.90 +0.02 25 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.46 +0.09 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.01 +0.06 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.59 +0.04 25 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.23 +0.04 25 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.93 +0.03 26 0 31 0
26FEB26 13.00 C 0.00 0.00 0.00 0.69 +0.02 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.50 0.00 26 0 30 0
26FEB26 14.00 C 0.00 0.00 0.00 0.35 +0.01 26 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.06 0.00 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 6.86 +0.07 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.60 +0.05 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.35 +0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.10 +0.04 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.89 +0.08 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.63 +0.06 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.37 +0.06 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.15 +0.09 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.89 +0.05 30 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.67 +0.08 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.42 +0.02 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.15 +0.02 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.95 +0.09 36 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.69 +0.07 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.44 +0.03 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.20 +0.06 28 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.95 +0.03 25 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.50 +0.05 25 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 2.08 +0.04 26 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.70 +0.03 26 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 1.38 +0.05 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.07 +0.03 26 0 2,865 0
30MAR26 13.00 C 0.00 0.00 0.00 0.82 +0.01 26 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 0.48 +0.01 27 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.35 0.00 27 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 0.17 -0.01 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.24 +0.08 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.96 +0.07 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.72 +0.07 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.48 +0.04 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.27 +0.08 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.02 +0.05 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.80 +0.07 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.57 +0.08 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.31 +0.04 26 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.12 +0.05 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.67 +0.02 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.29 +0.04 27 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.95 +0.06 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.63 +0.02 27 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.35 +0.03 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.07 -0.04 26 0 0 0
29JUN26 13.50 C 0.72 0.72 0.72 0.86 -0.03 26 8 8 +8
29JUN26 14.00 C 0.00 0.00 0.00 0.70 -0.03 27 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.55 -0.04 27 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.43 -0.05 27 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.33 -0.04 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.25 -0.04 27 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 -0.03 27 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 20 0
29SEP26 8.25 C 0.00 0.00 0.00 4.75 +0.09 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.50 +0.06 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.27 +0.05 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.04 +0.06 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.81 +0.06 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.59 +0.07 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.35 +0.03 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.14 +0.04 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.73 +0.04 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.35 +0.02 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.02 +0.01 27 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.76 -0.02 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.50 +0.03 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.25 -0.03 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.06 -0.03 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.89 -0.02 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.74 0.00 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.63 +0.01 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.52 +0.01 28 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.42 -0.03 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 -0.02 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
TOTAL CALL 708 13,723 -433
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 19 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 175 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 252 0
27NOV25 11.00 P 0.02 0.02 0.02 0.01 0.00 39 5 629 0
27NOV25 11.50 P 0.02 0.02 0.02 0.01 0.00 29 5 849 0
27NOV25 12.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 743 0
27NOV25 12.50 P 0.13 0.15 0.13 0.15 -0.02 26 210 352 -140
27NOV25 13.00 P 0.40 0.40 0.37 0.40 -0.03 27 165 230 +110
27NOV25 13.50 P 0.00 0.00 0.00 0.79 -0.03 30 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 1.24 -0.05 32 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 1.72 -0.06 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.22 -0.05 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 52 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 45 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 36 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 27 0 390 0
30DEC25 11.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 301 0
30DEC25 12.00 P 0.16 0.16 0.16 0.15 -0.02 25 200 362 -130
30DEC25 12.50 P 0.30 0.30 0.30 0.32 -0.02 25 200 1,077 0
30DEC25 13.00 P 0.55 0.57 0.55 0.57 -0.05 25 200 214 +200
30DEC25 13.50 P 0.00 0.00 0.00 0.92 -0.04 27 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.33 -0.04 28 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.76 -0.07 28 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.24 -0.06 30 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.80 +0.02 43 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.72 -0.06 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.22 -0.05 0 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 41 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 36 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 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 0.01 -0.01 26 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 329 0
29JAN26 11.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 240 0
29JAN26 12.00 P 0.27 0.27 0.27 0.26 -0.03 26 40 269 0
29JAN26 12.50 P 0.00 0.00 0.00 0.42 -0.06 25 0 230 0
29JAN26 13.00 P 0.00 0.00 0.00 0.69 -0.06 26 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 1.03 -0.06 27 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 1.41 +0.02 28 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.84 -0.05 29 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.30 -0.04 31 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.80 +0.02 35 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.25 -0.04 34 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.72 -0.07 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.22 -0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.35 -0.02 26 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.54 -0.03 26 0 4 0
26FEB26 13.00 P 0.00 0.00 0.00 0.79 -0.04 26 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.12 -0.04 27 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.48 -0.05 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.88 -0.01 28 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.33 -0.05 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.80 -0.04 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.25 -0.07 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.74 -0.06 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.24 -0.06 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 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 44 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 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 -0.01 25 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 28 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 28 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.29 -0.03 27 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.43 -0.05 26 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.90 -0.05 27 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.21 -0.06 27 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.58 -0.04 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.96 -0.06 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.35 -0.09 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.83 -0.05 30 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.27 -0.08 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.76 -0.07 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.25 -0.05 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.02 27 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.04 26 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 -0.03 27 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.39 -0.04 27 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.54 -0.05 26 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.73 -0.07 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.97 -0.09 26 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.24 -0.05 26 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.52 -0.07 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.85 -0.07 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.23 -0.05 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.62 -0.05 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.04 -0.04 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.46 -0.05 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.92 -0.04 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.36 -0.05 26 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.01 28 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 -0.02 28 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 -0.02 28 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.42 -0.03 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.56 -0.06 28 0 34 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 -0.04 28 0 100 0
29SEP26 12.00 P 0.00 0.00 0.00 0.97 -0.06 28 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.21 -0.04 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.49 -0.06 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.78 -0.08 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.17 -0.07 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.53 -0.07 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.92 -0.07 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.32 -0.07 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.74 -0.07 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.17 -0.07 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.62 -0.06 32 0 0 0
TOTAL PUT 1,025 10,717 +40
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$ 55.25
27NOV25 41.00 C 0.00 0.00 0.00 14.31 +2.26 42 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 13.68 +2.62 98 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 12.68 +2.63 91 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 11.65 +2.53 83 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 10.32 +2.27 38 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 9.60 +2.54 67 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 8.32 +2.20 27 0 26 0
27NOV25 48.00 C 0.00 0.00 0.00 7.25 +2.12 0 0 9 0
27NOV25 49.00 C 0.00 0.00 0.00 6.25 +2.12 0 0 30 0
27NOV25 50.00 C 0.00 0.00 0.00 5.30 +2.07 0 0 152 0
27NOV25 52.50 C 1.60 2.87 1.50 2.95 +1.80 21 170 2,761 -50
27NOV25 55.00 C 0.40 1.25 0.40 1.25 +1.02 24 743 2,777 +20
27NOV25 57.50 C 0.15 0.48 0.15 0.38 +0.36 25 816 1,400 +94
27NOV25 60.00 C 0.09 0.17 0.05 0.07 +0.06 25 378 446 +144
27NOV25 62.50 C 0.06 0.07 0.06 0.01 0.00 25 213 274 +123
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 314 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 185 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC25 29.00 C 0.00 0.00 0.00 26.46 +1.96 84 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 25.31 +2.19 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 24.39 +2.24 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 23.40 +2.25 46 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 22.38 +2.17 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 21.44 +2.28 58 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 20.45 +2.25 56 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 19.46 +1.89 54 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 18.42 +2.22 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.74 +2.09 68 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 16.50 +2.22 48 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 15.84 +2.59 64 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 14.44 +1.83 0 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 13.68 +2.42 50 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 12.68 +2.12 46 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 11.65 +2.38 41 0 867 0
30DEC25 45.00 C 0.00 0.00 0.00 10.53 +2.10 31 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 9.60 +2.09 32 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 8.49 +1.97 21 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 7.51 +2.12 20 0 78 0
30DEC25 49.00 C 6.52 6.52 6.52 6.48 +1.99 12 1 206 -1
30DEC25 50.00 C 4.20 5.18 4.20 5.52 +1.80 15 2 454 -1
30DEC25 52.50 C 2.35 3.52 2.35 3.59 +1.67 21 60 1,038 -13
30DEC25 55.00 C 1.00 1.72 1.00 2.01 +1.15 21 485 3,474 +360
30DEC25 57.50 C 0.43 1.08 0.43 1.05 +0.75 23 217 2,152 +150
30DEC25 60.00 C 0.25 0.59 0.25 0.45 +0.36 22 264 973 -48
30DEC25 62.50 C 0.00 0.00 0.00 0.17 +0.15 22 0 125 0
30DEC25 65.00 C 0.00 0.00 0.00 0.06 +0.05 23 0 100 0
30DEC25 67.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 262 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 81 0
29JAN26 41.00 C 0.00 0.00 0.00 14.68 +2.07 37 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.68 +2.31 34 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.68 +2.05 31 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.65 +2.22 26 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.58 +1.87 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 9.80 +2.29 28 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.64 +2.12 18 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.75 +2.07 21 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 7.13 +2.11 26 0 53 0
29JAN26 50.00 C 0.00 0.00 0.00 5.89 +1.75 19 0 0 0
29JAN26 52.50 C 3.95 3.95 3.95 4.08 +1.62 21 10 84 +10
29JAN26 55.00 C 2.20 2.20 2.20 2.61 +1.23 22 1 5,149 0
29JAN26 57.50 C 1.25 1.58 1.25 1.61 +0.95 23 34 420 +15
29JAN26 60.00 C 0.82 0.96 0.79 0.88 +0.60 23 132 209 +25
29JAN26 62.50 C 0.53 0.53 0.53 0.44 +0.33 23 15 59 0
29JAN26 65.00 C 0.30 0.30 0.30 0.21 +0.17 23 1 19 +1
29JAN26 67.50 C 0.00 0.00 0.00 0.09 +0.07 23 0 23 0
29JAN26 70.00 C 0.00 0.00 0.00 0.04 +0.03 23 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.68 +2.21 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.00 +2.37 34 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.02 +2.48 31 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.05 +2.34 29 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.14 +2.45 29 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.18 +2.39 27 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.17 +1.98 24 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.13 +1.76 21 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.26 +1.78 20 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.46 +1.58 21 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 3.01 +1.24 21 0 15 0
26FEB26 57.50 C 1.22 1.70 1.22 1.99 +1.00 22 168 176 +168
26FEB26 60.00 C 0.76 0.84 0.76 1.23 +0.72 22 7 7 +7
26FEB26 62.50 C 0.80 0.81 0.80 0.70 +0.46 22 41 85 +41
26FEB26 65.00 C 0.00 0.00 0.00 0.38 +0.27 22 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.20 +0.15 22 0 0 0
26FEB26 70.00 C 0.26 0.33 0.26 0.10 +0.08 22 45 45 +45
26FEB26 72.50 C 0.26 0.26 0.26 0.05 +0.04 23 15 15 +15
26FEB26 75.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.55 +2.25 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 24.57 +2.22 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.59 +2.02 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.60 +2.06 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.60 +2.22 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.62 +2.04 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.61 +2.04 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.70 +2.42 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.74 +2.09 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 16.50 +1.96 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 15.84 +2.32 26 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.79 +2.18 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 13.81 +2.24 12 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 13.00 +2.37 26 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 12.02 +2.32 24 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 11.05 +2.26 23 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 10.14 +2.19 23 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 9.22 +2.15 22 0 61 0
30MAR26 48.00 C 0.00 0.00 0.00 8.34 +2.03 22 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 7.53 +1.93 22 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 6.93 +2.00 24 0 2,858 0
30MAR26 52.50 C 4.10 4.50 4.10 4.98 +1.51 22 81 2,093 +5
30MAR26 55.00 C 0.00 0.00 0.00 3.78 +1.44 24 0 1,076 0
30MAR26 57.50 C 1.81 2.48 1.81 2.49 +0.92 23 27 174 +3
30MAR26 60.00 C 1.25 1.27 1.25 1.73 +0.74 23 20 219 0
30MAR26 62.50 C 1.21 1.21 1.21 1.14 +0.56 24 5 211 0
30MAR26 65.00 C 0.00 0.00 0.00 0.71 +0.38 23 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.43 +0.25 23 0 147 0
30MAR26 70.00 C 0.00 0.00 0.00 0.25 +0.15 23 0 97 0
30MAR26 72.50 C 0.00 0.00 0.00 0.15 +0.10 24 0 48 0
30MAR26 75.00 C 0.20 0.25 0.20 0.08 +0.05 23 2 203 0
29JUN26 35.00 C 0.00 0.00 0.00 20.81 +2.23 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.84 +2.26 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.80 +2.26 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 17.86 +2.18 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.94 +2.22 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.92 +2.16 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 14.95 +2.14 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 13.98 +2.10 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.07 +2.11 15 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 12.11 +2.04 16 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 11.18 +1.98 17 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.29 +1.97 18 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 9.49 +1.92 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 8.71 +1.87 20 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 7.97 +1.81 21 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 7.27 +1.58 21 0 275 0
29JUN26 52.50 C 0.00 0.00 0.00 5.66 +1.43 22 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 4.45 +1.39 23 0 306 0
29JUN26 57.50 C 3.04 3.04 3.04 3.31 +1.22 23 12 100 0
29JUN26 60.00 C 0.00 0.00 0.00 2.41 +0.91 23 0 27 0
29JUN26 62.50 C 0.00 0.00 0.00 1.69 +0.67 23 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 1.24 +0.57 24 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.85 +0.42 23 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.57 +0.30 23 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.38 +0.21 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.25 +0.14 23 0 39 0
29SEP26 41.00 C 0.00 0.00 0.00 14.95 +2.09 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.01 +2.07 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 13.09 +2.04 15 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.19 +2.04 17 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.42 +2.06 20 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 10.46 +1.84 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.68 +1.79 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.00 +1.77 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.24 +1.45 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.58 +1.40 21 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 6.25 +1.44 23 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 4.93 +1.23 23 0 100 0
29SEP26 57.50 C 0.00 0.00 0.00 3.83 +1.12 23 0 0 0
29SEP26 60.00 C 2.29 2.29 2.29 2.86 +0.83 22 2 118 +2
29SEP26 62.50 C 0.00 0.00 0.00 2.25 +0.70 23 0 31 0
29SEP26 65.00 C 1.68 1.68 1.68 1.68 +0.52 23 15 40 0
29SEP26 67.50 C 0.00 0.00 0.00 1.28 +0.44 23 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.94 +0.35 23 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.68 +0.26 23 0 21 0
29SEP26 75.00 C 0.67 0.72 0.64 0.50 +0.20 23 18 40 +18
TOTAL CALL 4,000 34,790 +1,133
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 232 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 129 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 71 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 551 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 443 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 490 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 698 0
27NOV25 48.00 P 0.05 0.05 0.05 0.01 0.00 29 4 1,007 -2
27NOV25 49.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 644 0
27NOV25 50.00 P 0.05 0.05 0.05 0.03 -0.03 26 230 2,576 -44
27NOV25 52.50 P 0.45 0.45 0.20 0.22 -0.36 25 708 1,024 -4
27NOV25 55.00 P 1.35 1.35 0.94 0.99 -1.19 25 581 426 +352
27NOV25 57.50 P 0.00 0.00 0.00 2.63 -1.83 27 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 4.92 -2.11 33 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 7.43 -2.08 45 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 9.75 -2.20 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 12.34 -2.16 58 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 14.75 -2.28 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 17.25 -2.20 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 19.89 -2.11 87 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 103 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 266 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 497 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,260 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 -0.01 23 10 507 -10
30DEC25 46.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 473 0
30DEC25 47.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 315 0
30DEC25 48.00 P 0.12 0.12 0.12 0.07 -0.05 22 25 479 +5
30DEC25 49.00 P 0.17 0.17 0.17 0.13 -0.09 23 115 434 -63
30DEC25 50.00 P 0.34 0.34 0.22 0.21 -0.17 22 124 832 +83
30DEC25 52.50 P 0.90 0.90 0.68 0.68 -0.48 23 146 646 +79
30DEC25 55.00 P 2.35 2.35 1.75 1.63 -1.02 23 52 121 +52
30DEC25 57.50 P 3.42 3.42 3.42 3.14 -1.51 23 2 2 +2
30DEC25 60.00 P 6.50 6.50 5.24 5.14 -2.02 25 16 77 -14
30DEC25 62.50 P 0.00 0.00 0.00 7.43 -2.08 28 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 9.80 -2.15 29 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 12.34 -2.22 36 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 14.88 -2.15 43 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.25 -2.26 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.89 -2.16 53 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 0.00 24 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.03 -0.01 23 30 60 -30
29JAN26 45.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 4 0
29JAN26 46.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 32 0
29JAN26 47.00 P 0.18 0.18 0.18 0.13 -0.06 23 1 59 +1
29JAN26 48.00 P 0.00 0.00 0.00 0.21 -0.10 23 0 229 0
29JAN26 49.00 P 0.40 0.40 0.40 0.32 -0.15 23 70 156 -30
29JAN26 50.00 P 0.49 0.49 0.49 0.46 -0.23 22 1 1,082 0
29JAN26 52.50 P 1.05 1.05 1.02 1.05 -0.52 22 27 40 -5
29JAN26 55.00 P 0.00 0.00 0.00 2.08 -0.91 23 0 16 0
29JAN26 57.50 P 0.00 0.00 0.00 3.55 -1.32 23 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 5.42 -1.74 24 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 7.62 -1.98 26 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.80 -2.15 25 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.45 -2.11 33 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.88 -2.45 36 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.25 -2.27 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.89 -2.47 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.10 -0.04 22 0 15 0
26FEB26 46.00 P 0.20 0.20 0.19 0.15 -0.07 22 8 8 +8
26FEB26 47.00 P 0.00 0.00 0.00 0.23 -0.10 22 0 38 0
26FEB26 48.00 P 0.00 0.00 0.00 0.34 -0.15 22 0 80 0
26FEB26 49.00 P 0.00 0.00 0.00 0.48 -0.19 22 0 60 0
26FEB26 50.00 P 0.00 0.00 0.00 0.65 -0.27 22 0 124 0
26FEB26 52.50 P 1.20 1.25 1.20 1.30 -0.57 22 40 50 +40
26FEB26 55.00 P 0.00 0.00 0.00 2.35 -0.90 22 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 3.83 -1.25 23 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 5.64 -1.66 24 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 7.74 -1.95 25 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.09 -2.02 28 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.50 -2.10 31 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.91 -2.42 33 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.35 -2.18 35 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.89 -2.47 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 -0.04 24 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.10 -0.06 23 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.15 -0.08 23 0 295 0
30MAR26 45.00 P 0.28 0.28 0.25 0.22 -0.11 23 47 157 +42
30MAR26 46.00 P 0.30 0.30 0.30 0.31 -0.14 23 7 89 0
30MAR26 47.00 P 0.40 0.40 0.40 0.43 -0.18 23 42 79 +11
30MAR26 48.00 P 0.53 0.57 0.53 0.56 -0.25 23 62 97 +62
30MAR26 49.00 P 0.00 0.00 0.00 0.72 -0.33 23 0 94 0
30MAR26 50.00 P 0.89 0.89 0.89 0.94 -0.40 23 15 211 +15
30MAR26 52.50 P 0.00 0.00 0.00 1.67 -0.64 23 0 194 0
30MAR26 55.00 P 0.00 0.00 0.00 2.73 -1.07 23 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 4.15 -1.37 23 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 6.00 -1.58 25 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 8.01 -1.78 26 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 10.09 -2.07 25 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.50 -2.10 28 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.91 -2.42 30 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.35 -2.27 32 0 0 0
30MAR26 75.00 P 21.25 21.25 21.25 19.92 -2.44 36 1 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 0.00 24 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 3 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.12 -0.04 23 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.17 -0.05 23 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 0.24 -0.07 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.32 -0.10 23 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.40 -0.14 23 0 44 0
29JUN26 44.00 P 0.00 0.00 0.00 0.53 -0.16 23 0 41 0
29JUN26 45.00 P 0.00 0.00 0.00 0.68 -0.20 23 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.85 -0.25 23 0 80 0
29JUN26 47.00 P 0.99 0.99 0.99 1.07 -0.30 23 12 68 +12
29JUN26 48.00 P 0.00 0.00 0.00 1.30 -0.37 23 0 6 0
29JUN26 49.00 P 0.00 0.00 0.00 1.59 -0.43 23 0 0 0
29JUN26 50.00 P 2.00 2.00 1.72 1.90 -0.50 23 7 32 +7
29JUN26 52.50 P 0.00 0.00 0.00 2.85 -0.82 23 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 4.17 -0.93 23 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 5.62 -1.22 23 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 7.32 -1.57 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 9.26 -1.66 24 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 11.38 -1.86 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.56 -1.94 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.78 -2.04 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.17 -2.02 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.51 -2.07 29 0 0 0
29SEP26 41.00 P 0.48 0.48 0.48 0.40 -0.15 23 4 39 -4
29SEP26 42.00 P 0.00 0.00 0.00 0.51 -0.19 23 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 0.63 -0.24 23 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.79 -0.27 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.00 -0.29 23 0 2 0
29SEP26 46.00 P 1.13 1.13 1.13 1.22 -0.33 23 15 19 +15
29SEP26 47.00 P 0.00 0.00 0.00 1.45 -0.46 23 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 1.73 -0.51 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.07 -0.55 23 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 2.44 -0.61 23 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 3.49 -0.76 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.62 -1.06 23 0 107 0
29SEP26 57.50 P 0.00 0.00 0.00 6.06 -1.46 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.93 -1.47 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.80 -1.62 24 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 11.81 -1.76 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.95 -1.84 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.16 -1.88 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.47 -1.87 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.76 -1.94 28 0 0 0
TOTAL PUT 2,402 21,328 +580
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$ 41.40
27NOV25 26.00 C 0.00 0.00 0.00 15.44 +0.63 77 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 14.44 +0.71 64 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 13.44 +0.82 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 12.44 +0.61 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 11.44 +0.62 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 10.50 +0.89 74 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 9.72 +1.19 93 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 8.45 +0.69 39 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 7.45 +0.72 30 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 6.45 +0.94 0 0 58 0
27NOV25 36.00 C 0.00 0.00 0.00 5.45 +0.78 0 0 25 0
27NOV25 37.00 C 0.00 0.00 0.00 4.46 +0.98 23 0 69 0
27NOV25 38.00 C 0.00 0.00 0.00 3.47 +0.97 21 0 232 0
27NOV25 39.00 C 2.15 2.15 2.15 2.51 +0.87 20 1 701 -1
27NOV25 40.00 C 1.50 1.59 1.48 1.60 +0.66 18 105 302 +19
27NOV25 41.00 C 0.45 0.87 0.45 0.92 +0.47 19 48 357 +36
27NOV25 42.00 C 0.29 0.46 0.29 0.46 +0.27 20 316 303 +40
27NOV25 43.00 C 0.17 0.24 0.17 0.20 +0.13 21 45 222 +5
27NOV25 44.00 C 0.08 0.12 0.08 0.07 +0.05 21 133 252 +133
27NOV25 45.00 C 0.06 0.06 0.06 0.02 +0.01 21 34 98 +29
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 82 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 21.62 +1.14 107 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 20.41 +0.83 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.50 +0.92 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.47 +0.97 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.41 +0.82 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.52 +0.92 49 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.52 +0.71 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.44 +0.71 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.61 +0.99 57 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.44 +0.61 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.76 +0.94 59 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 10.83 +1.22 58 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.72 +0.84 47 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 8.45 +0.60 0 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 7.56 +0.83 19 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 6.57 +0.74 19 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 5.60 +0.78 20 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 4.65 +0.92 20 0 62 0
30DEC25 38.00 C 0.00 0.00 0.00 3.64 +0.69 16 0 210 0
30DEC25 39.00 C 0.00 0.00 0.00 2.83 +0.81 18 0 257 0
30DEC25 40.00 C 0.00 0.00 0.00 2.12 +0.74 19 0 119 0
30DEC25 41.00 C 0.00 0.00 0.00 1.52 +0.61 20 5 43 -5
30DEC25 42.00 C 0.86 1.02 0.86 1.04 +0.48 20 161 160 +75
30DEC25 43.00 C 0.48 0.68 0.48 0.68 +0.37 20 35 84 -5
30DEC25 44.00 C 0.00 0.00 0.00 0.44 +0.28 21 0 118 0
30DEC25 45.00 C 0.00 0.00 0.00 0.26 +0.18 21 0 155 0
30DEC25 46.00 C 0.20 0.21 0.20 0.15 +0.11 21 7 11 +7
30DEC25 47.00 C 0.00 0.00 0.00 0.08 +0.06 21 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.04 +0.03 21 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 13.61 +0.89 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.62 +0.79 24 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.76 +0.94 42 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.83 +1.11 42 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.72 +0.76 32 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.66 +0.81 21 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.77 +0.84 27 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.65 +0.66 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.96 +1.09 27 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.96 +0.82 23 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 3.92 +0.78 18 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 3.27 +0.85 21 0 57 0
29JAN26 40.00 C 0.00 0.00 0.00 2.51 +0.69 20 0 52 0
29JAN26 41.00 C 0.00 0.00 0.00 1.93 +0.60 20 0 55 0
29JAN26 42.00 C 1.17 1.46 1.16 1.45 +0.48 20 33 69 +13
29JAN26 43.00 C 0.82 1.09 0.82 1.12 +0.44 21 104 82 +59
29JAN26 44.00 C 0.60 0.60 0.60 0.80 +0.35 21 4 44 +4
29JAN26 45.00 C 0.00 0.00 0.00 0.55 +0.27 21 0 3 0
29JAN26 46.00 C 0.00 0.00 0.00 0.37 +0.20 21 0 79 0
29JAN26 47.00 C 0.35 0.35 0.35 0.24 +0.13 21 15 26 +15
29JAN26 48.00 C 0.00 0.00 0.00 0.16 +0.10 21 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.10 +0.06 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.70 +0.87 23 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.76 +0.94 31 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.83 +0.75 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.74 +0.78 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.82 +0.97 25 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.04 +1.05 30 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.07 +0.92 27 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.14 +0.91 25 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.25 +0.87 24 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.29 +0.91 21 0 0 0
26FEB26 39.00 C 3.08 3.08 3.08 3.55 +0.84 21 15 15 +15
26FEB26 40.00 C 2.75 2.75 2.75 2.79 +0.66 19 2 2 +2
26FEB26 41.00 C 0.00 0.00 0.00 2.23 +0.58 20 0 5 0
26FEB26 42.00 C 1.50 1.50 1.50 1.74 +0.48 20 10 10 +10
26FEB26 43.00 C 0.00 0.00 0.00 1.38 +0.44 21 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.07 +0.39 21 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.79 +0.31 21 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.57 +0.24 21 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 0.41 +0.19 21 0 121 0
26FEB26 48.00 C 0.33 0.33 0.33 0.28 +0.14 21 2 2 +2
26FEB26 49.00 C 0.00 0.00 0.00 0.20 +0.11 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.67 +0.92 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.68 +0.92 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.69 +0.91 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.71 +0.92 33 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.72 +0.92 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.73 +0.91 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.75 +0.92 27 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.76 +0.92 18 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.61 +0.78 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 12.70 +0.82 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.76 +0.85 0 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 10.83 +0.75 21 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 9.76 +0.80 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.86 +0.82 17 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 8.04 +0.94 23 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 7.07 +0.88 21 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 6.39 +1.06 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.25 +0.74 19 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.47 +0.69 19 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 3.91 +0.82 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.26 +0.77 21 0 70 0
30MAR26 41.00 C 0.00 0.00 0.00 2.63 +0.57 21 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 2.17 +0.55 21 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 1.77 +0.47 21 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 1.44 +0.44 22 0 20 0
30MAR26 45.00 C 0.00 0.00 0.00 1.13 +0.38 22 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.88 +0.32 22 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.67 +0.26 22 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 0.51 +0.21 22 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.38 +0.17 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.83 +0.92 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.85 +0.92 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.87 +0.92 23 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.89 +0.92 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.91 +0.92 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.93 +0.92 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.95 +0.91 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.98 +0.86 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.92 +0.78 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.00 +0.84 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.08 +0.97 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.17 +0.87 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.25 +0.61 18 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.49 +0.87 20 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 5.56 +0.69 18 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 4.97 +0.82 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 4.24 +0.67 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 3.68 +0.59 21 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 3.09 +0.51 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.63 +0.49 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 2.19 +0.44 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.80 +0.35 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.53 +0.34 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 1.24 +0.29 21 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 1.00 +0.24 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.80 +0.21 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.63 +0.16 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.91 +0.91 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.94 +0.91 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.97 +0.91 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.00 +0.88 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.06 +0.92 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.13 +0.97 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.22 +1.01 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.28 +0.96 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.51 +0.87 21 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.54 +0.72 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.78 +0.63 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 5.11 +0.45 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.63 +0.57 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.03 +0.49 21 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 3.41 +0.35 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.04 +0.41 21 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.61 +0.35 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.24 +0.37 21 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.85 +0.26 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.58 +0.24 21 0 35 0
29SEP26 47.00 C 1.28 1.28 1.28 1.33 +0.17 21 11 11 +11
29SEP26 48.00 C 0.00 0.00 0.00 1.20 +0.19 21 0 2 0
29SEP26 49.00 C 0.99 0.99 0.99 1.00 +0.17 21 2 2 +2
TOTAL CALL 1,088 5,615 +466
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 95 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 105 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 227 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 429 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 176 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 269 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 188 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 -0.03 20 0 178 0
27NOV25 39.00 P 0.06 0.06 0.06 0.06 -0.09 21 15 275 +15
27NOV25 40.00 P 0.23 0.23 0.20 0.19 -0.23 20 50 255 +20
27NOV25 41.00 P 0.78 0.78 0.43 0.51 -0.45 21 178 125 +110
27NOV25 42.00 P 1.22 1.22 0.99 1.04 -0.67 21 30 30 +30
27NOV25 43.00 P 1.82 1.82 1.82 1.80 -0.82 23 15 15 +15
27NOV25 44.00 P 0.00 0.00 0.00 2.71 -0.81 26 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 3.71 -0.95 33 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 4.74 -0.88 41 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 5.77 -0.75 49 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 6.80 -0.72 56 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 7.83 -0.79 64 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 149 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.04 0.00 21 0 169 0
30DEC25 37.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 113 0
30DEC25 38.00 P 0.14 0.14 0.14 0.17 -0.04 20 5 25 0
30DEC25 39.00 P 0.29 0.29 0.29 0.33 -0.10 20 10 115 0
30DEC25 40.00 P 0.61 0.61 0.48 0.60 -0.18 20 102 84 +52
30DEC25 41.00 P 0.96 1.01 0.88 0.97 -0.33 20 229 209 +194
30DEC25 42.00 P 0.00 0.00 0.00 1.54 -0.42 21 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 2.19 -0.48 22 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 2.87 -0.69 20 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 3.83 -0.83 24 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 4.77 -0.86 26 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 5.77 -0.87 29 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 6.80 -0.86 34 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 7.83 -0.82 38 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 0.00 23 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.03 0.00 21 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 33 0
29JAN26 36.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.22 -0.04 21 0 81 0
29JAN26 38.00 P 0.33 0.33 0.33 0.37 -0.08 21 10 186 0
29JAN26 39.00 P 0.00 0.00 0.00 0.57 -0.14 21 0 90 0
29JAN26 40.00 P 0.88 0.88 0.79 0.88 -0.24 21 43 70 +40
29JAN26 41.00 P 1.19 1.27 1.16 1.32 -0.32 21 133 133 +133
29JAN26 42.00 P 0.00 0.00 0.00 1.86 -0.42 21 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 2.48 -0.53 22 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.20 -0.41 22 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.01 -0.72 23 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.88 -0.75 24 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.82 -0.82 26 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.81 -0.94 28 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.83 -0.82 31 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 3 0
26FEB26 35.00 P 0.16 0.16 0.16 0.11 -0.03 21 11 13 0
26FEB26 36.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.33 -0.08 21 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.50 -0.14 20 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.74 -0.17 20 0 15 0
26FEB26 40.00 P 1.07 1.07 1.07 1.13 -0.20 21 4 4 +4
26FEB26 41.00 P 0.00 0.00 0.00 1.53 -0.32 21 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 2.07 -0.41 21 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 2.68 -0.50 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.37 -0.59 22 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.14 -0.59 22 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.88 -0.87 21 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.88 -0.76 24 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.84 -0.91 26 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.83 -0.82 28 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 0.00 22 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 9 0
30MAR26 35.00 P 0.00 0.00 0.00 0.22 -0.03 22 0 6 0
30MAR26 36.00 P 0.00 0.00 0.00 0.34 -0.06 22 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.50 -0.10 21 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.71 -0.16 21 0 2 0
30MAR26 39.00 P 1.00 1.00 1.00 1.02 -0.20 21 3 5 +3
30MAR26 40.00 P 0.00 0.00 0.00 1.40 -0.19 22 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 1.79 -0.30 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.33 -0.41 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 2.96 -0.46 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.56 -0.60 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.30 -0.68 22 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.16 -0.69 23 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 5.96 -0.79 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.93 -0.82 25 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.88 -0.90 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 -0.05 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.30 -0.08 21 0 39 0
29JUN26 34.00 P 0.00 0.00 0.00 0.43 -0.12 21 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 0.61 -0.16 21 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 0.83 -0.15 21 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.07 -0.24 20 0 3 0
29JUN26 38.00 P 0.00 0.00 0.00 1.40 -0.29 20 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 1.83 -0.31 21 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 2.25 -0.40 21 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 2.76 -0.48 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.41 -0.41 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.02 -0.56 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.73 -0.53 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.48 -0.65 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.25 -0.68 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.06 -0.74 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.91 -0.77 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.78 -0.81 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.04 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.11 -0.05 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.17 -0.07 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.25 -0.10 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.36 -0.10 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.50 -0.13 21 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 0.67 -0.16 21 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 0.89 -0.19 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.17 -0.20 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.48 -0.24 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.77 -0.34 21 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.19 -0.43 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.65 -0.42 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.19 -0.49 21 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 3.72 -0.56 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.39 -0.59 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.05 -0.72 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.77 -0.72 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.51 -0.80 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.34 -0.78 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.18 -0.79 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.97 -0.88 23 0 0 0
TOTAL PUT 838 5,844 +616
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$ 27.64
27NOV25 14.50 C 0.00 0.00 0.00 13.16 +1.13 0 0 109 0
27NOV25 15.00 C 0.00 0.00 0.00 12.66 +1.15 0 0 30 0
27NOV25 15.50 C 0.00 0.00 0.00 12.16 +1.01 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 11.66 +1.14 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 11.32 +1.26 158 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 10.66 +0.97 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 10.40 +1.38 157 0 50 0
27NOV25 18.00 C 0.00 0.00 0.00 9.67 +1.12 78 0 50 0
27NOV25 18.50 C 0.00 0.00 0.00 9.22 +1.18 104 0 3 0
27NOV25 19.00 C 0.00 0.00 0.00 8.67 +1.14 66 0 55 0
27NOV25 19.50 C 0.00 0.00 0.00 8.17 +1.14 59 0 50 0
27NOV25 20.00 C 0.00 0.00 0.00 7.89 +1.36 117 0 226 0
27NOV25 21.00 C 6.00 6.60 6.00 6.67 +1.14 0 430 635 -152
27NOV25 22.00 C 0.00 0.00 0.00 5.72 +1.16 63 0 1,523 0
27NOV25 23.00 C 4.75 4.75 4.75 4.73 +1.15 55 3 3,357 -3
27NOV25 24.00 C 3.07 3.74 3.07 3.72 +1.06 42 59 3,583 +3
27NOV25 25.00 C 2.00 2.78 2.00 2.75 +0.93 36 119 8,892 -34
27NOV25 26.00 C 1.40 2.01 1.40 1.93 +0.78 38 380 2,359 -242
27NOV25 27.00 C 0.87 1.30 0.87 1.25 +0.58 39 1,134 2,900 -251
27NOV25 28.00 C 0.48 0.80 0.48 0.76 +0.34 40 552 1,812 +5
27NOV25 29.00 C 0.29 0.48 0.29 0.46 +0.22 42 445 1,337 +201
27NOV25 30.00 C 0.16 0.29 0.16 0.27 +0.13 44 928 1,401 -65
27NOV25 31.00 C 0.13 0.17 0.13 0.16 +0.07 47 110 483 -5
27NOV25 32.00 C 0.08 0.08 0.08 0.09 +0.03 48 24 313 +24
27NOV25 33.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 668 0
27NOV25 34.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 496 0
27NOV25 35.00 C 0.01 0.01 0.01 0.02 +0.01 54 5 355 +5
27NOV25 36.00 C 0.01 0.01 0.01 0.01 0.00 54 5 395 +5
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 939 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 19.46 +1.16 147 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 19.34 +1.28 186 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 18.93 +1.12 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 18.68 +1.12 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 18.48 +1.17 141 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 18.18 +1.12 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 17.93 +1.12 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 17.72 +1.16 126 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 17.19 +1.13 84 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 16.86 +1.24 150 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 16.26 +1.17 121 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 15.70 +1.14 82 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.28 +1.22 115 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.87 +1.31 125 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.26 +1.20 99 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.72 +1.18 78 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.19 +1.14 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.71 +1.17 47 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 12.38 +1.23 99 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.71 +1.16 0 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 11.32 +1.26 82 0 0 0
30DEC25 17.00 C 10.62 10.62 10.62 10.73 +1.04 55 75 3,489 -25
30DEC25 17.50 C 10.05 10.05 10.05 10.40 +1.31 83 15 500 +15
30DEC25 18.00 C 0.00 0.00 0.00 9.72 +1.11 0 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 9.23 +1.14 41 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 8.73 +1.13 35 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 8.45 +1.33 70 0 406 0
30DEC25 20.00 C 7.38 7.61 7.38 7.89 +1.36 60 2 728 +1
30DEC25 21.00 C 0.00 0.00 0.00 6.75 +1.10 34 0 884 0
30DEC25 22.00 C 5.50 5.80 5.50 5.80 +0.93 37 4 1,778 -1
30DEC25 23.00 C 4.86 4.86 4.86 4.85 +1.08 35 10 4,990 -10
30DEC25 24.00 C 3.85 3.95 3.85 4.02 +0.97 38 31 1,808 +29
30DEC25 25.00 C 2.89 3.23 2.89 3.20 +0.85 37 114 4,841 -3
30DEC25 26.00 C 1.90 2.45 1.90 2.42 +0.65 35 44 1,391 -42
30DEC25 27.00 C 1.75 1.95 1.75 1.86 +0.55 36 266 1,262 -20
30DEC25 28.00 C 1.11 1.48 1.11 1.43 +0.45 38 338 3,828 -128
30DEC25 29.00 C 0.94 1.09 0.94 1.07 +0.36 39 538 3,852 +226
30DEC25 30.00 C 0.61 0.80 0.61 0.80 +0.28 40 306 887 +204
30DEC25 31.00 C 0.57 0.60 0.57 0.59 +0.21 41 55 631 -49
30DEC25 32.00 C 0.40 0.46 0.40 0.45 +0.17 42 48 399 -23
30DEC25 33.00 C 0.30 0.35 0.30 0.34 +0.13 43 102 176 +48
30DEC25 34.00 C 0.22 0.23 0.22 0.26 +0.10 45 11 539 0
30DEC25 35.00 C 0.18 0.20 0.18 0.20 +0.08 46 31 183 +1
30DEC25 36.00 C 0.00 0.00 0.00 0.15 +0.06 47 0 101 0
30DEC25 37.00 C 0.11 0.11 0.11 0.12 +0.05 48 1 249 +1
30DEC25 38.00 C 0.00 0.00 0.00 0.09 +0.03 49 0 0 0
30DEC25 39.00 C 0.05 0.05 0.05 0.08 +0.03 51 10 10 +10
29JAN26 15.00 C 0.00 0.00 0.00 12.80 +1.19 65 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 12.38 +1.20 73 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 11.77 +0.96 47 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 11.32 +1.12 58 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 10.77 +1.08 35 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 10.40 +1.31 61 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.85 +1.10 52 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.29 +1.14 36 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.87 +1.27 47 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.45 +1.33 51 0 248 0
29JAN26 20.00 C 0.00 0.00 0.00 7.94 +1.13 47 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 7.01 +1.29 45 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 6.11 +1.24 44 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 5.16 +0.99 39 0 660 0
29JAN26 24.00 C 4.00 4.20 4.00 4.41 +1.14 40 2 792 -2
29JAN26 25.00 C 3.56 3.56 3.56 3.48 +0.70 35 16 1,877 -4
29JAN26 26.00 C 2.57 2.89 2.57 2.94 +0.71 38 22 2,554 0
29JAN26 27.00 C 1.95 2.42 1.95 2.40 +0.63 38 15 265 -11
29JAN26 28.00 C 1.76 1.95 1.76 1.90 +0.49 38 20 1,581 -3
29JAN26 29.00 C 1.48 1.50 1.48 1.54 +0.41 39 42 1,298 -36
29JAN26 30.00 C 1.04 1.24 1.04 1.23 +0.33 40 117 1,792 +2
29JAN26 31.00 C 0.90 1.00 0.90 0.99 +0.26 41 107 1,158 0
29JAN26 32.00 C 0.78 0.80 0.78 0.80 +0.21 42 32 376 +2
29JAN26 33.00 C 0.52 0.65 0.52 0.65 +0.17 42 102 412 +21
29JAN26 34.00 C 0.47 0.52 0.47 0.53 +0.13 43 52 191 +2
29JAN26 35.00 C 0.00 0.00 0.00 0.44 +0.11 44 0 3 0
29JAN26 36.00 C 0.00 0.00 0.00 0.36 +0.08 45 0 105 0
29JAN26 37.00 C 0.25 0.30 0.25 0.30 +0.06 46 20 84 +20
29JAN26 38.00 C 0.25 0.25 0.25 0.25 +0.05 47 5 10 +5
29JAN26 39.00 C 0.00 0.00 0.00 0.21 +0.04 48 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 11.34 +1.13 45 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 10.92 +1.23 53 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 10.46 +1.18 53 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.87 +1.12 41 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 9.44 +1.08 45 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.87 +1.25 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.50 +1.38 44 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.08 +1.04 45 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.23 +1.17 46 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.11 +1.09 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.46 +0.97 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.69 +1.13 40 0 250 0
26FEB26 25.00 C 0.00 0.00 0.00 3.97 +0.89 39 4 405 -4
26FEB26 26.00 C 3.20 3.20 3.20 3.25 +0.73 37 15 302 -15
26FEB26 27.00 C 2.40 2.64 2.40 2.75 +0.66 38 83 307 +83
26FEB26 28.00 C 2.13 2.17 2.13 2.25 +0.53 38 2 27 +2
26FEB26 29.00 C 0.00 0.00 0.00 1.86 +0.45 38 0 15 0
26FEB26 30.00 C 1.49 1.50 1.49 1.54 +0.37 39 11 28 +10
26FEB26 31.00 C 0.00 0.00 0.00 1.28 +0.30 40 0 36 0
26FEB26 32.00 C 1.02 1.02 1.02 1.07 +0.25 40 1 16 +1
26FEB26 33.00 C 0.90 0.90 0.90 0.90 +0.20 41 4 46 +4
26FEB26 34.00 C 0.00 0.00 0.00 0.74 +0.14 42 0 15 0
26FEB26 35.00 C 0.00 0.00 0.00 0.62 +0.11 42 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 0.51 +0.07 43 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 0.43 +0.05 43 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.36 +0.02 44 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.30 0.00 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 19.51 +1.10 76 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 19.34 +1.16 99 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 19.17 +1.23 108 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 18.86 +1.30 97 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 18.58 +1.15 88 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 18.27 +1.10 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.08 +1.13 83 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 17.84 +1.21 83 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 17.34 +1.14 78 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 16.86 +1.17 77 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 16.41 +1.25 79 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 15.80 +1.09 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.31 +1.10 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.87 +0.99 61 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.26 +1.03 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.91 +0.98 60 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 13.44 +1.18 59 0 509 0
30MAR26 15.00 C 0.00 0.00 0.00 12.93 +1.32 55 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 12.58 +1.40 64 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.01 +1.20 56 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 11.47 +1.26 49 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 10.92 +1.23 41 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 10.60 +1.32 52 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.12 +1.14 50 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 9.47 +1.01 38 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.18 +1.41 47 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 8.77 +1.38 48 0 566 0
30MAR26 20.00 C 8.18 8.18 8.18 8.08 +1.04 37 1 115 -1
30MAR26 21.00 C 0.00 0.00 0.00 7.26 +1.12 39 0 99 0
30MAR26 22.00 C 6.19 6.19 6.19 6.42 +0.93 39 20 3,937 0
30MAR26 23.00 C 0.00 0.00 0.00 5.52 +0.85 36 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 4.93 +1.03 39 0 5,037 0
30MAR26 25.00 C 0.00 0.00 0.00 4.12 +0.70 36 0 9,332 0
30MAR26 26.00 C 0.00 0.00 0.00 3.60 +0.70 38 4 816 0
30MAR26 27.00 C 0.00 0.00 0.00 3.04 +0.59 37 0 2,367 0
30MAR26 28.00 C 2.40 2.40 2.40 2.62 +0.54 38 2 2,902 0
30MAR26 29.00 C 2.20 2.20 2.20 2.25 +0.48 39 1 69 0
30MAR26 30.00 C 1.90 1.90 1.90 1.91 +0.40 39 1,001 2,972 +1,000
30MAR26 31.00 C 0.00 0.00 0.00 1.65 +0.37 40 0 844 0
30MAR26 32.00 C 0.00 0.00 0.00 1.42 +0.32 41 0 465 0
30MAR26 33.00 C 0.00 0.00 0.00 1.21 +0.25 41 0 100 0
30MAR26 34.00 C 0.00 0.00 0.00 1.07 +0.24 42 0 527 0
30MAR26 35.00 C 0.00 0.00 0.00 0.91 +0.19 43 0 9,886 0
30MAR26 36.00 C 0.00 0.00 0.00 0.80 +0.17 43 0 290 0
30MAR26 37.00 C 0.00 0.00 0.00 0.70 +0.15 44 0 915 0
30MAR26 38.00 C 0.00 0.00 0.00 0.61 +0.13 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.57 +0.14 46 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 17.84 +1.12 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 17.34 +0.94 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.86 +1.10 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.41 +0.97 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.80 +0.85 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.31 +0.87 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.87 +0.88 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.35 +1.00 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.93 +1.00 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.44 +0.99 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.98 +1.14 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.58 +1.21 42 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.02 +1.02 32 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.54 +1.18 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.08 +0.97 34 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 10.65 +0.99 36 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.19 +1.00 36 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 9.74 +1.11 36 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 9.31 +0.97 36 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 8.86 +0.95 35 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 8.45 +1.07 36 0 419 0
29JUN26 21.00 C 0.00 0.00 0.00 7.62 +0.92 35 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 6.87 +0.88 36 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 6.12 +0.81 36 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 5.42 +0.76 35 0 113 0
29JUN26 25.00 C 4.88 4.88 4.88 4.99 +0.85 38 10 237 0
29JUN26 26.00 C 0.00 0.00 0.00 4.37 +0.59 37 0 87 0
29JUN26 27.00 C 3.78 3.78 3.78 4.00 +0.81 39 5 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 3.52 +0.69 39 0 1,529 0
29JUN26 29.00 C 0.00 0.00 0.00 3.03 +0.54 38 0 69 0
29JUN26 30.00 C 2.55 2.55 2.55 2.78 +0.56 39 2 147 0
29JUN26 31.00 C 0.00 0.00 0.00 2.40 +0.43 39 0 141 0
29JUN26 32.00 C 0.00 0.00 0.00 2.17 +0.42 40 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 1.96 +0.41 40 0 200 0
29JUN26 34.00 C 0.00 0.00 0.00 1.78 +0.38 41 0 125 0
29JUN26 35.00 C 0.00 0.00 0.00 1.64 +0.38 42 0 101 0
29JUN26 36.00 C 0.00 0.00 0.00 1.48 +0.35 43 0 14 0
29JUN26 37.00 C 0.00 0.00 0.00 1.36 +0.34 43 0 5 0
29JUN26 38.00 C 0.00 0.00 0.00 1.25 +0.32 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 1.16 +0.32 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.47 +1.02 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.03 +1.11 37 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.59 +1.10 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.09 +1.05 37 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.63 +1.05 37 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.15 +1.04 36 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.71 +1.05 36 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.31 +1.07 37 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.78 +0.95 34 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.43 +0.96 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.01 +0.99 36 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 8.59 +0.86 36 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.74 +0.83 35 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 7.13 +0.86 37 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 6.40 +0.81 36 0 143 0
29SEP26 24.00 C 5.81 5.81 5.81 5.74 +0.64 36 1 98 +1
29SEP26 25.00 C 4.99 4.99 4.99 5.25 +0.74 37 4 41 +4
29SEP26 26.00 C 0.00 0.00 0.00 4.68 +0.57 36 0 156 0
29SEP26 27.00 C 4.33 4.33 4.33 4.36 +0.65 38 4 1,010 +4
29SEP26 28.00 C 3.80 3.80 3.80 3.95 +0.64 38 7 17 0
29SEP26 29.00 C 0.00 0.00 0.00 3.58 +0.59 39 0 175 0
29SEP26 30.00 C 0.00 0.00 0.00 3.25 +0.55 39 0 138 0
29SEP26 31.00 C 0.00 0.00 0.00 2.92 +0.47 39 0 145 0
29SEP26 32.00 C 0.00 0.00 0.00 2.75 +0.55 40 0 54 0
29SEP26 33.00 C 2.30 2.30 2.30 2.46 +0.47 40 10 138 +10
29SEP26 34.00 C 0.00 0.00 0.00 2.25 +0.45 41 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 2.09 +0.48 41 0 46 0
29SEP26 36.00 C 0.00 0.00 0.00 1.91 +0.44 42 0 48 0
29SEP26 37.00 C 0.00 0.00 0.00 1.69 +0.35 41 0 38 0
29SEP26 38.00 C 0.00 0.00 0.00 1.59 +0.39 42 0 13 0
29SEP26 39.00 C 1.40 1.40 1.40 1.46 +0.36 42 13 13 +13
TOTAL CALL 7,952 140,243 +833
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 127 0 511 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 121 0 385 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 222 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 138 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 200 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 412 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 522 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 609 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 828 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 761 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,786 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,044 0
27NOV25 21.00 P 0.01 0.01 0.01 0.01 0.00 58 112 1,615 +95
27NOV25 22.00 P 0.02 0.02 0.02 0.01 0.00 50 109 5,430 0
27NOV25 23.00 P 0.05 0.05 0.03 0.01 -0.03 41 48 1,467 -45
27NOV25 24.00 P 0.10 0.10 0.06 0.04 -0.08 41 28 2,625 +1
27NOV25 25.00 P 0.24 0.24 0.12 0.12 -0.18 41 486 1,488 +44
27NOV25 26.00 P 0.50 0.50 0.27 0.29 -0.33 40 720 1,158 -153
27NOV25 27.00 P 1.03 1.03 0.57 0.60 -0.56 40 1,474 1,277 +1,127
27NOV25 28.00 P 1.26 1.33 1.08 1.13 -0.75 42 302 330 +210
27NOV25 29.00 P 1.80 1.80 1.80 1.80 -0.91 43 2 69 0
27NOV25 30.00 P 2.55 2.67 2.55 2.60 -1.01 45 8 10 0
27NOV25 31.00 P 0.00 0.00 0.00 3.47 -1.09 45 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 4.43 -1.08 49 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 5.54 -1.17 69 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 6.52 -0.99 75 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.36 -1.15 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.36 -1.41 0 0 210 0
27NOV25 37.00 P 0.00 0.00 0.00 9.36 -1.15 0 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 10.36 -1.14 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 11.36 -1.14 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 120 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 114 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 154 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 703 0
30DEC25 16.00 P 0.01 0.01 0.01 0.01 0.00 61 9 1,044 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4,090 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,585 0
30DEC25 18.50 P 0.03 0.03 0.03 0.01 0.00 46 3 1,745 0
30DEC25 19.00 P 0.04 0.04 0.02 0.01 0.00 43 146 1,068 +1
30DEC25 19.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 1,085 0
30DEC25 20.00 P 0.04 0.05 0.04 0.01 -0.02 38 20 1,898 -4
30DEC25 21.00 P 0.07 0.08 0.06 0.02 -0.04 36 136 2,892 -22
30DEC25 22.00 P 0.10 0.11 0.10 0.05 -0.08 36 52 19,814 0
30DEC25 23.00 P 0.21 0.21 0.17 0.11 -0.15 36 140 2,982 -140
30DEC25 24.00 P 0.38 0.38 0.28 0.24 -0.21 36 69 1,168 +22
30DEC25 25.00 P 0.57 0.57 0.45 0.45 -0.29 37 147 2,369 +115
30DEC25 26.00 P 0.99 0.99 0.77 0.74 -0.41 37 111 552 +104
30DEC25 27.00 P 1.53 1.53 1.15 1.16 -0.53 38 58 70 +21
30DEC25 28.00 P 1.68 1.68 1.68 1.69 -0.66 38 12 121 +10
30DEC25 29.00 P 0.00 0.00 0.00 2.32 -0.71 39 0 125 0
30DEC25 30.00 P 3.11 3.11 3.11 3.06 -0.86 40 6 73 +6
30DEC25 31.00 P 0.00 0.00 0.00 3.84 -0.86 41 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.71 -1.06 43 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.64 -1.07 45 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.55 -1.02 46 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.68 -0.86 57 0 2 0
30DEC25 36.00 P 0.00 0.00 0.00 8.42 -1.35 46 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.39 -1.14 47 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.38 -1.12 49 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.48 -1.02 62 0 0 0
29JAN26 15.00 P 0.01 0.01 0.01 0.01 0.00 53 100 289 +100
29JAN26 15.50 P 0.01 0.01 0.01 0.01 0.00 51 100 112 +100
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 236 0
29JAN26 18.50 P 0.06 0.06 0.04 0.01 0.00 36 10 382 +5
29JAN26 19.00 P 0.06 0.06 0.06 0.02 0.00 37 3 1,248 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 0.00 37 0 623 0
29JAN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 993 0
29JAN26 21.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 1,461 0
29JAN26 22.00 P 0.24 0.24 0.21 0.17 -0.07 37 24 1,421 +18
29JAN26 23.00 P 0.36 0.36 0.36 0.31 -0.12 37 15 2,010 0
29JAN26 24.00 P 0.65 0.65 0.55 0.51 -0.20 38 253 1,824 +56
29JAN26 25.00 P 0.77 0.77 0.77 0.77 -0.32 38 91 606 +72
29JAN26 26.00 P 1.46 1.46 1.12 1.11 -0.43 38 193 1,319 -59
29JAN26 27.00 P 1.57 1.65 1.57 1.54 -0.55 38 61 66 +61
29JAN26 28.00 P 2.19 2.19 2.12 2.09 -0.64 39 45 45 +45
29JAN26 29.00 P 0.00 0.00 0.00 2.72 -0.73 39 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.41 -0.95 40 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 4.18 -1.03 41 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.90 -0.87 40 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.91 -0.80 45 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.63 -0.94 41 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.68 -1.03 46 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.61 -1.16 48 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.49 -1.10 46 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.43 -1.14 45 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.60 -1.19 57 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 5 0
26FEB26 18.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 14 0
26FEB26 18.50 P 0.00 0.00 0.00 0.05 0.00 39 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 0.07 0.00 39 0 14 0
26FEB26 19.50 P 0.00 0.00 0.00 0.09 0.00 39 0 100 0
26FEB26 20.00 P 0.00 0.00 0.00 0.13 0.00 39 0 45 0
26FEB26 21.00 P 0.00 0.00 0.00 0.21 -0.03 39 0 22 0
26FEB26 22.00 P 0.00 0.00 0.00 0.34 -0.07 39 0 2,423 0
26FEB26 23.00 P 0.00 0.00 0.00 0.50 -0.15 38 0 25 0
26FEB26 24.00 P 0.00 0.00 0.00 0.72 -0.24 38 0 371 0
26FEB26 25.00 P 0.99 0.99 0.99 1.01 -0.32 38 1 396 +1
26FEB26 26.00 P 0.00 0.00 0.00 1.36 -0.44 37 0 307 0
26FEB26 27.00 P 0.00 0.00 0.00 1.83 -0.49 38 0 220 0
26FEB26 28.00 P 2.38 2.38 2.38 2.35 -0.62 38 50 50 +50
26FEB26 29.00 P 0.00 0.00 0.00 2.96 -0.76 38 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.65 -0.84 39 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.37 -0.84 40 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.06 -1.22 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.09 -1.10 43 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.71 -1.16 38 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.68 -1.12 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.74 -1.03 46 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.73 -0.98 49 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.67 -0.99 50 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.61 -1.18 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 112 0
30MAR26 10.50 P 0.01 0.01 0.01 0.01 0.00 62 100 207 +100
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 143 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 92 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 504 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 521 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.03 36 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.04 35 0 674 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 -0.05 36 0 513 0
30MAR26 19.00 P 0.19 0.19 0.19 0.09 -0.06 36 1 8,896 -1
30MAR26 19.50 P 0.00 0.00 0.00 0.12 -0.08 36 0 1,291 0
30MAR26 20.00 P 0.26 0.26 0.26 0.16 -0.10 36 10 898 0
30MAR26 21.00 P 0.00 0.00 0.00 0.26 -0.15 36 0 1,670 0
30MAR26 22.00 P 0.51 0.51 0.51 0.42 -0.20 37 1 14,421 -1
30MAR26 23.00 P 0.00 0.00 0.00 0.63 -0.27 37 0 2,924 0
30MAR26 24.00 P 0.00 0.00 0.00 0.91 -0.31 37 0 10,107 0
30MAR26 25.00 P 1.26 1.30 1.26 1.25 -0.36 38 20 626 0
30MAR26 26.00 P 1.66 1.67 1.66 1.65 -0.45 38 1,230 1,777 +1,214
30MAR26 27.00 P 0.00 0.00 0.00 2.10 -0.53 38 0 46 0
30MAR26 28.00 P 2.75 2.75 2.75 2.64 -0.61 38 1 0 -1
30MAR26 29.00 P 0.00 0.00 0.00 3.26 -0.67 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.94 -0.68 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.67 -0.78 40 0 7 0
30MAR26 32.00 P 0.00 0.00 0.00 5.43 -1.04 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.38 -0.81 44 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.30 -0.82 46 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.09 -1.05 46 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.92 -0.85 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.81 -0.97 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.67 -1.00 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.61 -1.18 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 107 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 52 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.04 37 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 -0.04 38 0 292 0
29JUN26 16.50 P 0.16 0.16 0.16 0.09 -0.05 37 45 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 -0.07 37 0 402 0
29JUN26 17.50 P 0.22 0.22 0.22 0.15 -0.08 37 40 300 -40
29JUN26 18.00 P 0.00 0.00 0.00 0.18 -0.10 37 0 418 0
29JUN26 18.50 P 0.00 0.00 0.00 0.23 -0.11 37 0 151 0
29JUN26 19.00 P 0.00 0.00 0.00 0.29 -0.12 37 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.35 -0.13 37 0 608 0
29JUN26 20.00 P 0.00 0.00 0.00 0.43 -0.13 37 0 1,196 0
29JUN26 21.00 P 0.65 0.65 0.65 0.61 -0.16 37 100 754 0
29JUN26 22.00 P 0.00 0.00 0.00 0.80 -0.23 37 0 1,212 0
29JUN26 23.00 P 0.00 0.00 0.00 1.10 -0.24 37 0 235 0
29JUN26 24.00 P 0.00 0.00 0.00 1.37 -0.34 37 0 140 0
29JUN26 25.00 P 1.76 1.76 1.76 1.74 -0.40 37 50 1,644 +1
29JUN26 26.00 P 0.00 0.00 0.00 2.22 -0.42 38 0 2,300 0
29JUN26 27.00 P 0.00 0.00 0.00 2.62 -0.57 36 0 40 0
29JUN26 28.00 P 0.00 0.00 0.00 3.15 -0.69 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.91 -0.56 39 0 40 0
29JUN26 30.00 P 0.00 0.00 0.00 4.61 -0.59 40 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 5.30 -0.64 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.09 -0.61 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.76 -0.77 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.44 -0.91 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.50 -0.72 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.23 -0.87 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.93 -1.09 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.82 -1.12 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.75 -1.20 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.05 32 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.07 31 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.09 31 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 -0.11 31 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 -0.14 31 0 33 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 -0.18 31 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 -0.21 31 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 -0.26 31 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 -0.27 31 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 -0.32 31 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 -0.34 32 0 713 0
29SEP26 20.00 P 0.76 0.76 0.76 0.49 -0.38 32 5 4,103 0
29SEP26 21.00 P 1.03 1.03 1.03 0.74 -0.39 33 6 553 0
29SEP26 22.00 P 1.24 1.24 1.24 1.04 -0.39 34 1 569 0
29SEP26 23.00 P 1.55 1.55 1.50 1.41 -0.41 35 26 794 +22
29SEP26 24.00 P 0.00 0.00 0.00 1.82 -0.42 35 0 833 0
29SEP26 25.00 P 0.00 0.00 0.00 2.24 -0.49 36 0 73 0
29SEP26 26.00 P 0.00 0.00 0.00 2.78 -0.46 36 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.23 -0.60 36 0 61 0
29SEP26 28.00 P 0.00 0.00 0.00 3.84 -0.60 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.56 -0.61 38 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 5.26 -0.50 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.00 -0.52 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.64 -0.64 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.47 -0.59 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.05 -0.83 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.01 -0.69 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.72 -0.81 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.50 -0.90 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.35 -0.94 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.16 -1.02 40 0 0 0
TOTAL PUT 6,780 165,035 +3,135
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$ 68.85
27NOV25 47.00 C 0.00 0.00 0.00 21.92 +0.70 59 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 20.92 +0.65 43 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 19.92 +0.68 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 19.37 +1.09 110 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 16.43 +0.71 46 0 3 0
27NOV25 55.00 C 0.00 0.00 0.00 13.93 +0.64 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 11.43 +0.64 0 0 2 0
27NOV25 60.00 C 0.00 0.00 0.00 8.94 +0.65 24 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 6.38 +0.58 0 0 137 0
27NOV25 65.00 C 3.73 3.73 3.73 3.94 +0.67 0 30 777 +30
27NOV25 67.50 C 1.20 1.38 1.20 1.46 +0.52 5 156 629 -56
27NOV25 70.00 C 0.05 0.10 0.05 0.11 +0.08 8 148 263 +13
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 11 0 8 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 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 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 22.94 +0.65 45 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.94 +0.65 37 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.94 +0.64 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.94 +0.66 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.37 +1.07 68 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.86 +1.06 59 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 14.27 +0.96 49 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.78 +0.97 41 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.96 +0.64 0 0 3 0
30DEC25 62.50 C 0.00 0.00 0.00 6.47 +0.65 11 0 180 0
30DEC25 65.00 C 0.00 0.00 0.00 3.98 +0.63 9 0 416 0
30DEC25 67.50 C 1.41 1.41 1.41 1.59 +0.46 7 4 682 -2
30DEC25 70.00 C 0.26 0.27 0.26 0.31 +0.15 8 6 247 +5
30DEC25 72.50 C 0.00 0.00 0.00 0.03 +0.02 8 0 8 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 10 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 17 0 2 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.35 +1.06 61 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.36 +1.06 59 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.94 +0.64 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.37 +1.07 53 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.86 +1.06 47 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.28 +0.97 38 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.80 +0.99 33 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.02 +0.70 20 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 6.53 +0.71 15 0 70 0
29JAN26 65.00 C 3.72 3.82 3.72 3.98 +0.59 7 60 125 +60
29JAN26 67.50 C 0.00 0.00 0.00 1.80 +0.39 8 0 284 0
29JAN26 70.00 C 0.49 0.56 0.49 0.59 +0.18 8 8 474 -2
29JAN26 72.50 C 0.13 0.13 0.13 0.14 +0.06 9 29 114 +29
29JAN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 9 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 17 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 22.35 +1.06 51 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.36 +1.06 49 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.32 +1.02 46 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.37 +1.07 45 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.86 +1.06 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.28 +0.97 32 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.80 +0.99 27 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.23 +0.91 20 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 6.62 +0.79 14 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 3.98 +0.49 6 0 40 0
26FEB26 67.50 C 0.00 0.00 0.00 2.09 +0.40 8 0 114 0
26FEB26 70.00 C 0.00 0.00 0.00 0.87 +0.24 9 0 33 0
26FEB26 72.50 C 0.27 0.27 0.27 0.28 +0.11 9 20 20 +20
26FEB26 75.00 C 0.00 0.00 0.00 0.07 +0.04 9 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 +0.01 10 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 18 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.94 +0.65 28 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.35 +1.05 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.36 +1.06 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.32 +1.02 38 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.37 +1.07 37 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.86 +1.05 32 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.28 +0.97 25 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.80 +0.95 21 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.23 +0.83 15 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.74 +0.72 11 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.50 +0.63 10 0 42 0
30MAR26 67.50 C 0.00 0.00 0.00 2.90 +0.75 11 0 225 0
30MAR26 70.00 C 0.97 0.97 0.97 1.58 +0.60 11 1 99 0
30MAR26 72.50 C 0.00 0.00 0.00 0.79 +0.41 11 0 40 0
30MAR26 75.00 C 0.12 0.12 0.12 0.35 +0.23 11 10 21 +10
30MAR26 77.50 C 0.00 0.00 0.00 0.14 +0.10 12 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 0.05 +0.04 12 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 14 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 22.35 +0.74 24 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.36 +0.73 23 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.32 +0.66 18 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.37 +0.69 19 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.88 +0.65 12 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.44 +0.65 11 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.01 +0.65 10 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.62 +0.66 10 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 7.13 +0.46 7 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.29 +0.68 10 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 3.55 +0.64 10 0 146 0
29JUN26 70.00 C 1.27 1.33 1.27 2.13 +0.51 10 154 221 +154
29JUN26 72.50 C 0.55 0.66 0.55 1.22 +0.39 10 8 33 +3
29JUN26 75.00 C 0.00 0.00 0.00 0.64 +0.26 10 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.30 +0.14 10 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.14 +0.08 10 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 +0.04 10 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 +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 22.67 +0.65 14 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.70 +0.65 13 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.73 +0.65 12 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.76 +0.65 11 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.34 +0.65 11 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.94 +0.66 11 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.57 +0.69 11 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.28 +0.73 11 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.89 +0.55 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 6.19 +0.85 11 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 4.53 +0.87 11 0 1 0
29SEP26 70.00 C 2.13 2.13 2.13 3.15 +0.88 11 1 9 0
29SEP26 72.50 C 0.00 0.00 0.00 2.04 +0.68 11 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 1.30 +0.54 11 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.78 +0.39 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.46 +0.27 11 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.25 +0.16 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.13 +0.09 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 +0.06 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 +0.02 11 0 0 0
TOTAL CALL 635 5,614 +264
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 68 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 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 903 0
27NOV25 65.00 P 0.02 0.02 0.02 0.01 0.00 13 10 975 0
27NOV25 67.50 P 0.08 0.08 0.08 0.06 -0.10 8 90 765 +90
27NOV25 70.00 P 1.40 1.40 1.33 1.23 -0.62 9 126 129 +66
27NOV25 72.50 P 0.00 0.00 0.00 3.76 -0.57 21 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 6.33 -0.47 33 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 8.83 -0.47 42 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 11.33 -0.47 50 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 13.83 -0.72 58 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 16.33 -0.61 65 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 18.83 -0.61 72 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 21.33 -0.72 79 0 0 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 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 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 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 141 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 11 0 565 0
30DEC25 65.00 P 0.08 0.08 0.07 0.04 -0.03 8 3 854 -3
30DEC25 67.50 P 0.44 0.49 0.44 0.41 -0.23 8 83 320 +51
30DEC25 70.00 P 1.99 1.99 1.99 1.90 -0.50 9 30 58 +30
30DEC25 72.50 P 0.00 0.00 0.00 4.27 -0.56 13 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 6.82 -0.46 20 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.29 -0.48 24 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 11.33 -0.93 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.32 -0.72 34 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.80 -0.64 37 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.26 -0.78 40 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.25 -0.28 57 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 27 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 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 8 0 254 0
29JAN26 65.00 P 0.11 0.11 0.11 0.12 -0.05 9 15 278 +15
29JAN26 67.50 P 0.63 0.63 0.62 0.64 -0.20 8 59 167 +59
29JAN26 70.00 P 2.17 2.17 2.17 2.05 -0.46 9 1 5 +1
29JAN26 72.50 P 0.00 0.00 0.00 4.29 -0.54 11 0 42 0
29JAN26 75.00 P 0.00 0.00 0.00 6.82 -0.46 17 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 9.32 -0.45 21 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 11.81 -0.45 24 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.32 -0.73 28 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 16.80 -0.74 31 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.37 -0.67 36 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.25 -0.28 47 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 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 19 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 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 0.00 9 0 2 0
26FEB26 65.00 P 0.00 0.00 0.00 0.20 -0.06 9 0 81 0
26FEB26 67.50 P 0.80 0.80 0.80 0.79 -0.18 9 20 90 +20
26FEB26 70.00 P 2.27 2.27 2.17 2.18 -0.40 9 64 30 +30
26FEB26 72.50 P 0.00 0.00 0.00 4.32 -0.53 11 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 6.82 -0.46 15 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.40 -0.37 20 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.81 -0.45 22 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.54 -0.51 29 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.82 -0.72 28 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.37 -0.67 32 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.25 -0.28 42 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 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 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 0.04 0.04 0.04 0.01 0.00 12 1 205 -1
30MAR26 60.00 P 0.00 0.00 0.00 0.06 +0.04 12 0 175 0
30MAR26 62.50 P 0.18 0.18 0.17 0.19 +0.07 11 6 184 -3
30MAR26 65.00 P 0.00 0.00 0.00 0.56 +0.10 11 0 281 0
30MAR26 67.50 P 0.00 0.00 0.00 1.35 +0.09 12 0 122 0
30MAR26 70.00 P 0.00 0.00 0.00 2.63 -0.11 12 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 4.58 -0.27 13 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.89 -0.39 15 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.40 -0.37 18 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.97 -0.65 22 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.54 -0.65 26 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.11 -0.65 30 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.37 -0.90 30 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.25 -0.46 38 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 16 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 0.03 +0.01 11 0 58 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 +0.02 10 0 49 0
29JUN26 62.50 P 0.00 0.00 0.00 0.27 +0.03 10 0 157 0
29JUN26 65.00 P 0.00 0.00 0.00 0.70 +0.03 10 0 178 0
29JUN26 67.50 P 0.00 0.00 0.00 1.45 -0.04 10 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 2.78 -0.12 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 4.60 -0.29 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.89 -0.39 13 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.40 -0.37 16 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 11.97 -0.65 19 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 14.54 -0.65 23 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.11 -0.65 26 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.66 -0.61 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.25 -0.46 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 16 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 12 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 +0.02 11 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 +0.05 11 0 3 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 +0.10 11 0 25 0
29SEP26 62.50 P 0.00 0.00 0.00 0.54 +0.16 11 0 76 0
29SEP26 65.00 P 0.00 0.00 0.00 1.09 +0.21 11 0 63 0
29SEP26 67.50 P 0.00 0.00 0.00 1.90 +0.18 11 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.12 +0.05 11 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 4.90 -0.07 12 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.00 -0.28 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.41 -0.36 15 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.97 -0.65 18 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.54 -0.65 20 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.11 -0.65 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.66 -0.61 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.25 -0.46 28 0 0 0
TOTAL PUT 508 8,127 +355
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$ 52.25
27NOV25 36.00 C 0.00 0.00 0.00 16.61 +0.45 122 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 15.42 +0.26 94 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 14.62 +0.46 108 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 13.30 +0.14 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 12.64 +0.27 95 0 179 0
27NOV25 41.00 C 0.00 0.00 0.00 11.63 +0.47 87 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 10.62 +0.45 80 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 9.59 +0.42 71 0 15 0
27NOV25 44.00 C 0.00 0.00 0.00 8.56 +0.15 62 0 45 0
27NOV25 45.00 C 0.00 0.00 0.00 7.54 +0.15 55 0 139 0
27NOV25 46.00 C 0.00 0.00 0.00 6.51 +0.15 47 0 678 0
27NOV25 47.00 C 0.00 0.00 0.00 5.50 +0.15 40 0 1,370 0
27NOV25 48.00 C 0.00 0.00 0.00 4.37 +0.13 25 0 4,841 0
27NOV25 49.00 C 3.59 3.60 3.35 3.40 +0.08 22 10 1,182 +2
27NOV25 50.00 C 2.60 2.60 2.30 2.54 +0.09 23 55 3,517 0
27NOV25 52.50 C 0.96 1.04 0.80 0.95 +0.04 24 2,096 3,617 -1,537
27NOV25 55.00 C 0.28 0.28 0.22 0.25 +0.01 25 86 2,489 +4
27NOV25 57.50 C 0.08 0.08 0.08 0.04 0.00 25 2,015 765 -2,000
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 42 0 15 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 26.37 -0.01 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 25.38 +0.21 62 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 24.61 +0.38 99 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 23.68 +0.38 99 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.25 -0.21 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.26 -0.21 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.64 +0.16 82 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.27 +0.09 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.27 -0.07 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.41 +0.14 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.61 +0.18 62 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 15.74 +0.46 65 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.72 +0.37 60 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.73 +0.44 56 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.73 +0.36 52 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 11.63 +0.28 43 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 10.62 +0.27 39 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 9.59 0.00 34 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.56 +0.15 29 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 7.61 +0.22 28 0 375 0
30DEC25 46.00 C 6.52 6.52 6.52 6.63 +0.27 25 2 298 0
30DEC25 47.00 C 0.00 0.00 0.00 5.92 +0.16 30 0 1,803 0
30DEC25 48.00 C 0.00 0.00 0.00 4.91 +0.20 26 0 2,041 0
30DEC25 49.00 C 0.00 0.00 0.00 4.00 +0.14 23 0 4,290 0
30DEC25 50.00 C 3.20 3.24 3.07 3.31 +0.14 24 560 4,133 +560
30DEC25 52.50 C 1.74 1.83 1.71 1.91 +0.12 25 461 1,981 +313
30DEC25 55.00 C 0.81 0.93 0.81 0.98 +0.07 25 178 1,506 +108
30DEC25 57.50 C 0.43 0.48 0.43 0.47 +0.05 26 22 1,005 +20
30DEC25 60.00 C 0.23 0.25 0.22 0.19 +0.03 26 362 505 +81
30DEC25 62.50 C 0.14 0.14 0.14 0.07 +0.01 26 150 392 +136
30DEC25 65.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 85 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 350 0
30DEC25 70.00 C 0.04 0.04 0.04 0.01 0.00 30 130 461 +130
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 15.74 +0.38 47 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.72 +0.12 42 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 13.73 +0.31 40 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.79 +0.19 39 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.79 +0.26 36 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.83 +0.23 34 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.94 +0.31 34 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 8.71 +0.03 24 0 162 0
29JAN26 45.00 C 0.00 0.00 0.00 8.04 +0.45 30 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 6.87 -0.02 23 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 6.09 +0.15 24 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 5.41 +0.21 26 0 116 0
29JAN26 49.00 C 4.15 4.15 4.15 4.66 +0.14 26 15 2,353 0
29JAN26 50.00 C 3.59 3.67 3.48 4.03 +0.14 26 379 885 +167
29JAN26 52.50 C 2.28 2.33 2.22 2.69 +0.13 27 490 1,587 +311
29JAN26 55.00 C 1.25 1.39 1.25 1.70 +0.11 27 134 365 +47
29JAN26 57.50 C 0.00 0.00 0.00 1.01 +0.07 27 0 933 0
29JAN26 60.00 C 0.51 0.53 0.51 0.58 +0.06 27 114 252 +61
29JAN26 62.50 C 0.31 0.31 0.31 0.33 +0.04 28 48 311 +48
29JAN26 65.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 55 0
29JAN26 67.50 C 0.14 0.14 0.14 0.09 +0.02 28 15 15 +15
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 0.02 +0.01 28 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.79 +0.19 30 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.80 +0.27 27 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.83 +0.23 26 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.94 +0.15 27 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.81 +0.13 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.04 +0.22 24 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.19 +0.12 24 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.44 +0.04 24 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.91 +0.35 27 0 45 0
26FEB26 49.00 C 4.48 4.51 4.42 5.07 +0.17 25 45 103 +28
26FEB26 50.00 C 3.88 3.88 3.83 4.46 +0.17 26 19 154 +19
26FEB26 52.50 C 0.00 0.00 0.00 3.14 +0.16 26 0 97 0
26FEB26 55.00 C 1.72 1.72 1.72 2.12 +0.14 26 45 116 +45
26FEB26 57.50 C 1.09 1.12 1.09 1.38 +0.11 27 8 131 +8
26FEB26 60.00 C 0.00 0.00 0.00 0.87 +0.09 27 0 142 0
26FEB26 62.50 C 0.00 0.00 0.00 0.53 +0.06 27 0 60 0
26FEB26 65.00 C 0.35 0.35 0.35 0.33 +0.05 27 15 20 +9
26FEB26 67.50 C 0.00 0.00 0.00 0.19 +0.04 27 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.67 +0.20 31 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.68 +0.16 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.70 +0.17 29 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.72 +0.15 29 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.53 +0.26 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.77 +0.34 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.74 +0.38 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.84 +0.24 28 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.73 +0.13 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.79 +0.19 17 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 11.92 +0.23 24 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.92 +0.20 21 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.99 +0.10 21 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 9.20 +0.11 24 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 8.39 +0.08 24 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 7.65 +0.07 25 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 7.15 +0.28 28 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 6.46 +0.25 28 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 5.63 +0.04 26 0 380 0
30MAR26 50.00 C 4.50 4.50 4.50 5.04 -0.12 27 10 1,677 +10
30MAR26 52.50 C 3.35 3.35 3.35 3.75 +0.02 27 25 1,589 -25
30MAR26 55.00 C 2.43 2.43 2.41 2.72 0.00 27 152 514 +50
30MAR26 57.50 C 0.00 0.00 0.00 1.92 -0.01 28 0 3,151 0
30MAR26 60.00 C 1.24 1.24 1.24 1.32 -0.02 28 100 730 +100
30MAR26 62.50 C 0.00 0.00 0.00 0.89 -0.02 28 0 339 0
30MAR26 65.00 C 0.00 0.00 0.00 0.62 +0.02 28 0 242 0
30MAR26 67.50 C 0.45 0.45 0.45 0.40 -0.02 28 15 106 +15
30MAR26 70.00 C 0.00 0.00 0.00 0.26 -0.01 28 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.16 -0.01 28 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.77 +0.24 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.78 +0.15 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.89 +0.14 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.03 +0.14 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.18 +0.14 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.35 +0.13 21 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 11.55 +0.14 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.77 +0.13 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.02 +0.13 24 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 9.30 +0.13 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 8.60 +0.12 25 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.94 +0.12 26 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 7.32 +0.12 26 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 6.72 +0.11 26 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 6.16 +0.11 26 0 183 0
29JUN26 52.50 C 0.00 0.00 0.00 4.90 +0.09 27 0 492 0
29JUN26 55.00 C 3.57 3.57 3.57 3.85 +0.09 27 50 1,869 0
29JUN26 57.50 C 0.00 0.00 0.00 2.98 +0.08 27 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 2.28 +0.07 27 0 186 0
29JUN26 62.50 C 0.00 0.00 0.00 1.72 +0.05 27 0 145 0
29JUN26 65.00 C 0.00 0.00 0.00 1.32 +0.06 28 0 233 0
29JUN26 67.50 C 0.00 0.00 0.00 1.01 +0.04 28 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.74 +0.03 28 0 505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.53 +0.03 28 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.39 +0.03 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.28 +0.01 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 17.22 +0.67 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.82 +0.16 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.95 +0.16 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.10 +0.16 0 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 13.27 +0.17 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.47 +0.17 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.69 +0.18 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.93 +0.17 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.21 +0.18 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.51 +0.18 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.85 +0.19 26 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 8.22 +0.19 27 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 7.61 +0.18 27 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 7.05 +0.18 27 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 6.50 +0.18 27 0 110 0
29SEP26 52.50 C 0.00 0.00 0.00 5.30 +0.18 28 0 390 0
29SEP26 55.00 C 0.00 0.00 0.00 4.42 +0.22 28 0 128 0
29SEP26 57.50 C 0.00 0.00 0.00 3.47 +0.18 28 0 174 0
29SEP26 60.00 C 0.00 0.00 0.00 2.85 +0.13 29 0 99 0
29SEP26 62.50 C 0.00 0.00 0.00 2.29 +0.12 29 0 55 0
29SEP26 65.00 C 0.00 0.00 0.00 1.81 +0.12 29 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 1.43 +0.11 29 0 44 0
29SEP26 70.00 C 1.27 1.27 1.27 1.11 +0.09 29 4 5 +4
29SEP26 72.50 C 0.00 0.00 0.00 0.84 +0.08 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.65 +0.06 28 0 0 0
TOTAL CALL 7,810 67,014 -1,271
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 173 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 242 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 551 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 451 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 988 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 597 0
27NOV25 45.00 P 0.02 0.02 0.02 0.01 0.00 31 2 4,724 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2,771 0
27NOV25 47.00 P 0.04 0.04 0.04 0.02 -0.01 26 4 4,658 0
27NOV25 48.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 3,583 0
27NOV25 49.00 P 0.11 0.14 0.11 0.13 -0.02 25 1,052 1,106 -948
27NOV25 50.00 P 0.21 0.28 0.21 0.26 -0.05 24 12 3,518 0
27NOV25 52.50 P 1.29 1.29 1.00 1.20 -0.11 26 60 390 +18
27NOV25 55.00 P 0.00 0.00 0.00 3.02 -0.11 28 0 155 0
27NOV25 57.50 P 0.00 0.00 0.00 5.25 -0.15 0 0 13 0
27NOV25 60.00 P 0.00 0.00 0.00 7.75 -0.15 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 10.49 +0.09 64 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 12.75 -0.48 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 15.25 -0.15 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 17.75 -0.15 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.25 -0.39 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 22.75 -0.53 0 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 68 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 61 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 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 30 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,609 0
30DEC25 42.00 P 0.00 0.00 0.00 0.02 0.00 27 0 1,724 0
30DEC25 43.00 P 0.06 0.06 0.06 0.03 0.00 26 10 1,217 -10
30DEC25 44.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 3,444 0
30DEC25 45.00 P 0.00 0.00 0.00 0.10 0.00 26 0 1,868 0
30DEC25 46.00 P 0.17 0.17 0.17 0.18 +0.01 26 1 7,540 0
30DEC25 47.00 P 0.26 0.28 0.23 0.29 +0.01 26 16 6,249 +12
30DEC25 48.00 P 0.40 0.40 0.40 0.45 0.00 26 48 4,214 +48
30DEC25 49.00 P 0.57 0.72 0.57 0.67 0.00 26 92 1,857 +92
30DEC25 50.00 P 0.90 1.04 0.87 0.97 0.00 26 50 4,773 -43
30DEC25 52.50 P 1.90 1.90 1.90 2.05 -0.03 26 1 191 +1
30DEC25 55.00 P 0.00 0.00 0.00 3.65 -0.06 27 0 751 0
30DEC25 57.50 P 0.00 0.00 0.00 5.52 -0.27 26 0 120 0
30DEC25 60.00 P 7.80 7.80 7.80 7.78 -0.39 25 10 12 +10
30DEC25 62.50 P 0.00 0.00 0.00 10.49 +0.09 39 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.90 -0.33 42 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.25 -0.15 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.83 -0.42 48 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.53 -0.11 62 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.03 -0.25 67 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.53 +0.13 71 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 27.75 -0.15 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 0.00 27 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.04 0.00 28 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 93 0
29JAN26 42.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.16 0.00 28 0 74 0
29JAN26 44.00 P 0.00 0.00 0.00 0.25 +0.01 28 0 106 0
29JAN26 45.00 P 0.33 0.33 0.33 0.36 +0.01 28 48 1,148 0
29JAN26 46.00 P 0.00 0.00 0.00 0.50 +0.01 28 0 420 0
29JAN26 47.00 P 0.00 0.00 0.00 0.70 +0.01 28 0 845 0
29JAN26 48.00 P 0.00 0.00 0.00 0.94 +0.01 28 0 3,800 0
29JAN26 49.00 P 1.16 1.16 1.16 1.24 +0.01 28 4 3,127 0
29JAN26 50.00 P 1.75 1.75 1.75 1.59 0.00 28 20 3,334 +20
29JAN26 52.50 P 0.00 0.00 0.00 2.74 -0.02 28 0 2,282 0
29JAN26 55.00 P 0.00 0.00 0.00 4.26 -0.05 29 0 60 0
29JAN26 57.50 P 0.00 0.00 0.00 6.14 -0.07 30 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.29 -0.10 32 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.64 -0.13 35 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.13 -0.16 40 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.71 -0.15 46 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.12 -0.32 49 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.73 -0.13 55 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.05 -0.25 55 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.28 +0.02 27 0 20 0
26FEB26 44.00 P 0.00 0.00 0.00 0.39 +0.02 27 0 48 0
26FEB26 45.00 P 0.00 0.00 0.00 0.53 +0.02 27 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.72 +0.03 27 0 28 0
26FEB26 47.00 P 0.88 1.05 0.88 0.95 +0.03 27 35 71 +31
26FEB26 48.00 P 1.20 1.38 1.20 1.22 +0.03 27 90 90 +60
26FEB26 49.00 P 1.68 1.73 1.68 1.54 +0.03 28 65 95 +65
26FEB26 50.00 P 2.13 2.13 2.13 1.92 +0.03 28 45 93 +45
26FEB26 52.50 P 0.00 0.00 0.00 3.09 +0.02 28 0 31 0
26FEB26 55.00 P 0.00 0.00 0.00 4.59 0.00 28 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.40 -0.04 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.47 -0.06 30 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.73 -0.11 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.17 -0.13 36 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.71 -0.15 41 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.28 -0.16 46 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.73 -0.28 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.29 -0.22 54 0 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 31 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 0.00 29 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.19 -0.03 28 0 843 0
30MAR26 41.00 P 0.00 0.00 0.00 0.27 -0.03 28 0 536 0
30MAR26 42.00 P 0.00 0.00 0.00 0.37 -0.03 28 0 1,494 0
30MAR26 43.00 P 0.00 0.00 0.00 0.50 -0.04 28 0 3,085 0
30MAR26 44.00 P 0.00 0.00 0.00 0.65 -0.03 28 0 925 0
30MAR26 45.00 P 0.00 0.00 0.00 0.84 -0.04 28 0 1,117 0
30MAR26 46.00 P 0.00 0.00 0.00 1.07 -0.06 28 0 1,415 0
30MAR26 47.00 P 1.36 1.36 1.36 1.32 -0.09 28 1 596 -1
30MAR26 48.00 P 0.00 0.00 0.00 1.64 -0.10 28 0 771 0
30MAR26 49.00 P 0.00 0.00 0.00 1.99 -0.11 29 0 421 0
30MAR26 50.00 P 2.56 2.57 2.56 2.39 -0.11 29 80 1,298 +80
30MAR26 52.50 P 4.10 4.10 3.98 3.58 -0.14 29 1,300 1,883 +1,120
30MAR26 55.00 P 0.00 0.00 0.00 5.07 -0.15 29 0 33 0
30MAR26 57.50 P 0.00 0.00 0.00 6.81 -0.16 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.78 -0.16 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.95 -0.17 32 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.28 -0.17 34 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 15.73 -0.16 37 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 18.28 -0.16 42 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 20.73 -0.28 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.43 -0.12 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.75 -0.41 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.41 -0.04 56 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.21 0.00 28 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.28 0.00 28 0 48 0
29JUN26 39.00 P 0.00 0.00 0.00 0.37 0.00 28 0 146 0
29JUN26 40.00 P 0.00 0.00 0.00 0.47 -0.01 28 0 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.61 -0.01 28 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.76 -0.01 28 0 498 0
29JUN26 43.00 P 0.00 0.00 0.00 0.95 -0.01 28 0 2,863 0
29JUN26 44.00 P 1.17 1.23 1.17 1.16 -0.02 28 12 634 +12
29JUN26 45.00 P 1.47 1.47 1.47 1.42 -0.01 28 15 1,011 -15
29JUN26 46.00 P 0.00 0.00 0.00 1.69 -0.02 28 0 1,299 0
29JUN26 47.00 P 0.00 0.00 0.00 2.01 -0.02 28 0 459 0
29JUN26 48.00 P 0.00 0.00 0.00 2.35 -0.03 28 0 406 0
29JUN26 49.00 P 0.00 0.00 0.00 2.75 -0.03 28 0 207 0
29JUN26 50.00 P 0.00 0.00 0.00 3.16 -0.04 28 0 428 0
29JUN26 52.50 P 4.63 4.63 4.63 4.39 -0.05 28 50 74 +50
29JUN26 55.00 P 0.00 0.00 0.00 5.84 -0.06 29 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 7.50 -0.08 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.36 -0.09 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.39 -0.11 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.58 -0.12 31 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 15.90 -0.13 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.33 -0.14 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.86 -0.15 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.43 -0.16 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.01 -0.15 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.51 -0.23 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.47 +0.02 28 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.73 +0.03 28 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 0.93 +0.03 28 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.12 +0.04 28 0 153 0
29SEP26 41.00 P 0.00 0.00 0.00 1.35 +0.04 28 0 131 0
29SEP26 42.00 P 0.00 0.00 0.00 1.59 +0.04 28 0 100 0
29SEP26 43.00 P 0.00 0.00 0.00 1.81 +0.04 28 0 375 0
29SEP26 44.00 P 0.00 0.00 0.00 2.11 +0.04 28 0 266 0
29SEP26 45.00 P 0.00 0.00 0.00 2.43 +0.05 28 0 318 0
29SEP26 46.00 P 0.00 0.00 0.00 2.80 +0.05 28 0 101 0
29SEP26 47.00 P 2.90 2.90 2.90 3.17 +0.04 28 20 190 +5
29SEP26 48.00 P 0.00 0.00 0.00 3.59 -0.02 28 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 4.04 +0.01 28 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.49 -0.03 28 0 52 0
29SEP26 52.50 P 0.00 0.00 0.00 6.16 +0.30 29 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 7.50 -0.02 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.20 -0.01 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.13 +0.08 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.57 -0.40 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.99 -0.09 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.30 +0.07 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.45 +0.05 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.84 +0.09 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.05 -0.07 32 0 0 0
TOTAL PUT 3,143 105,573 +652
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$ 22.94
14NOV25 14.50 C 0.00 0.00 0.00 8.44 +0.53 0 0 0 0
14NOV25 15.00 C 0.00 0.00 0.00 7.94 +0.53 0 0 0 0
14NOV25 15.50 C 0.00 0.00 0.00 7.44 +0.53 0 0 0 0
14NOV25 16.00 C 0.00 0.00 0.00 6.94 +0.53 0 0 0 0
14NOV25 16.50 C 0.00 0.00 0.00 6.44 +0.56 0 0 0 0
14NOV25 17.00 C 0.00 0.00 0.00 5.94 +0.53 0 0 0 0
14NOV25 17.50 C 0.00 0.00 0.00 5.44 +0.53 0 0 0 0
14NOV25 18.00 C 0.00 0.00 0.00 4.94 +0.53 0 0 0 0
14NOV25 18.50 C 0.00 0.00 0.00 4.44 +0.53 0 0 0 0
14NOV25 19.00 C 0.00 0.00 0.00 3.94 +0.53 0 0 0 0
14NOV25 19.50 C 0.00 0.00 0.00 3.44 +0.53 0 0 0 0
14NOV25 20.00 C 0.00 0.00 0.00 2.94 +0.53 0 0 0 0
14NOV25 21.00 C 0.00 0.00 0.00 1.98 +0.55 78 0 0 0
14NOV25 22.00 C 1.21 1.21 0.92 0.99 +0.46 47 351 203 -248
14NOV25 23.00 C 0.23 0.37 0.16 0.24 +0.15 39 108 698 -12
14NOV25 24.00 C 0.05 0.07 0.05 0.02 +0.01 40 866 886 +765
14NOV25 25.00 C 0.01 0.01 0.01 0.01 0.00 59 40 50 0
14NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
14NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
14NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
14NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
14NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
14NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
21NOV25 14.50 C 0.00 0.00 0.00 8.59 +0.51 188 0 0 0
21NOV25 15.00 C 0.00 0.00 0.00 8.19 +0.78 200 0 0 0
21NOV25 15.50 C 0.00 0.00 0.00 7.68 +0.63 186 0 0 0
21NOV25 16.00 C 0.00 0.00 0.00 7.01 +0.44 128 0 0 0
21NOV25 16.50 C 0.00 0.00 0.00 6.45 +0.39 0 0 0 0
21NOV25 17.00 C 0.00 0.00 0.00 6.07 +0.51 127 0 0 0
21NOV25 17.50 C 0.00 0.00 0.00 5.62 +0.58 128 0 0 0
21NOV25 18.00 C 0.00 0.00 0.00 5.02 +0.49 94 0 0 0
21NOV25 18.50 C 0.00 0.00 0.00 4.48 +0.47 71 0 2 0
21NOV25 19.00 C 0.00 0.00 0.00 4.08 +0.58 90 0 0 0
21NOV25 19.50 C 0.00 0.00 0.00 3.53 +0.54 70 0 0 0
21NOV25 20.00 C 0.00 0.00 0.00 3.01 +0.53 57 0 0 0
21NOV25 21.00 C 0.00 0.00 0.00 2.02 +0.56 42 0 1 0
21NOV25 22.00 C 1.24 1.24 0.87 1.11 +0.43 34 18 119 -1
21NOV25 23.00 C 0.35 0.58 0.34 0.47 +0.25 34 219 1,110 +34
21NOV25 24.00 C 0.16 0.20 0.11 0.14 +0.09 33 503 236 +101
21NOV25 25.00 C 0.06 0.06 0.05 0.03 +0.02 33 107 96 +95
21NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 10.46 +0.44 102 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 10.03 +0.52 153 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 9.47 +0.46 108 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 8.96 +0.39 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 8.59 +0.51 143 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 8.20 +0.76 155 0 24 0
27NOV25 15.50 C 0.00 0.00 0.00 7.68 +0.63 142 0 15 0
27NOV25 16.00 C 0.00 0.00 0.00 7.01 +0.44 96 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 6.46 +0.40 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 6.12 +0.56 106 0 10 0
27NOV25 17.50 C 0.00 0.00 0.00 5.63 +0.59 99 0 16 0
27NOV25 18.00 C 5.15 5.15 5.15 5.12 +0.59 89 1 19 0
27NOV25 18.50 C 0.00 0.00 0.00 4.49 +0.48 55 0 587 0
27NOV25 19.00 C 0.00 0.00 0.00 4.09 +0.59 69 0 994 0
27NOV25 19.50 C 3.65 3.65 3.36 3.57 +0.58 59 75 1,347 -75
27NOV25 20.00 C 2.90 3.22 2.77 3.06 +0.57 50 180 4,132 -50
27NOV25 21.00 C 2.06 2.29 2.05 2.05 +0.55 35 38 10,441 -2
27NOV25 22.00 C 1.00 1.40 0.96 1.20 +0.46 32 262 1,713 -5
27NOV25 23.00 C 0.40 0.70 0.40 0.56 +0.28 30 338 623 -29
27NOV25 24.00 C 0.16 0.33 0.16 0.20 +0.12 30 894 1,198 -30
27NOV25 25.00 C 0.09 0.13 0.08 0.06 +0.04 30 448 442 +232
27NOV25 26.00 C 0.04 0.05 0.04 0.02 +0.01 32 187 237 +182
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 117 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 212 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 13.21 +0.45 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 12.99 +0.47 82 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 12.52 +0.49 100 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 12.14 +0.71 124 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 11.49 +0.42 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 11.15 +0.71 112 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 10.61 +0.59 99 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 10.03 +0.52 74 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 9.50 +0.49 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.96 +0.39 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.76 +0.68 94 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.20 +0.68 82 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 7.68 +0.63 75 0 37 0
30DEC25 16.00 C 0.00 0.00 0.00 7.08 +0.51 57 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.71 +0.65 68 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 6.20 +0.64 62 0 301 0
30DEC25 17.50 C 0.00 0.00 0.00 5.69 +0.65 56 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 5.12 +0.58 45 0 1,048 0
30DEC25 18.50 C 4.55 4.55 4.55 4.60 +0.51 38 1 1,130 0
30DEC25 19.00 C 0.00 0.00 0.00 4.09 +0.59 33 0 6,032 0
30DEC25 19.50 C 3.44 3.46 3.44 3.66 +0.60 35 2 963 -2
30DEC25 20.00 C 0.00 0.00 0.00 3.12 +0.56 28 0 2,727 0
30DEC25 21.00 C 2.17 2.25 2.12 2.24 +0.55 27 42 2,494 -42
30DEC25 22.00 C 1.40 1.70 1.40 1.47 +0.47 26 144 3,891 +20
30DEC25 23.00 C 0.72 1.02 0.72 0.88 +0.33 25 582 2,690 -45
30DEC25 24.00 C 0.48 0.61 0.45 0.48 +0.22 25 250 767 +109
30DEC25 25.00 C 0.27 0.35 0.25 0.23 +0.12 25 939 1,190 +408
30DEC25 26.00 C 0.13 0.17 0.13 0.10 +0.06 25 41 899 +11
30DEC25 27.00 C 0.12 0.12 0.08 0.04 +0.02 25 17 101 +13
30DEC25 28.00 C 0.06 0.06 0.06 0.02 +0.01 26 22 35 +22
30DEC25 29.00 C 0.03 0.03 0.03 0.01 0.00 27 200 200 +200
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 240 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 12.50 C 0.00 0.00 0.00 10.61 +0.34 72 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 10.04 +0.53 42 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 9.53 +0.42 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 9.20 +0.63 70 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 8.76 +0.65 71 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 8.24 +0.62 65 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.78 +0.73 63 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 7.09 +0.44 39 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.71 +0.56 50 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.24 +0.58 48 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 5.69 +0.65 40 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 5.12 +0.50 30 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 4.69 +0.55 33 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 4.21 +0.51 31 0 198 -50
29JAN26 19.50 C 0.00 0.00 0.00 3.71 +0.50 28 0 320 0
29JAN26 20.00 C 0.00 0.00 0.00 3.31 +0.56 29 0 2,027 0
29JAN26 21.00 C 2.33 2.45 2.33 2.44 +0.47 26 401 1,513 -174
29JAN26 22.00 C 1.80 1.82 1.72 1.72 +0.44 26 7 1,592 -3
29JAN26 23.00 C 1.13 1.20 1.13 1.12 +0.31 25 33 3,325 +25
29JAN26 24.00 C 0.63 0.84 0.63 0.70 +0.21 25 13 217 -1
29JAN26 25.00 C 0.40 0.40 0.40 0.41 +0.14 25 21 145 +21
29JAN26 26.00 C 0.25 0.35 0.25 0.22 +0.08 24 12 99 +12
29JAN26 27.00 C 0.19 0.19 0.17 0.12 +0.05 25 3 17 +2
29JAN26 28.00 C 0.12 0.13 0.12 0.06 +0.03 25 98 98 +48
29JAN26 29.00 C 0.00 0.00 0.00 0.03 +0.01 25 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 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 34.00 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 9.20 +0.60 57 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.76 +0.65 58 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 8.24 +0.55 53 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.78 +0.53 52 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.09 +0.44 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.71 +0.56 39 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.24 +0.57 38 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.80 +0.75 39 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 5.12 +0.47 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.69 +0.55 25 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 4.26 +0.56 27 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.71 +0.50 21 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 3.31 +0.55 23 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 2.61 +0.53 26 0 60 0
26FEB26 22.00 C 1.65 1.96 1.65 1.84 +0.39 24 3 1,000 -3
26FEB26 23.00 C 1.42 1.42 1.42 1.32 +0.31 25 78 103 +78
26FEB26 24.00 C 0.86 0.98 0.86 0.90 +0.24 25 210 406 +5
26FEB26 25.00 C 0.69 0.69 0.69 0.57 +0.17 24 2 71 0
26FEB26 26.00 C 0.39 0.39 0.39 0.35 +0.11 24 65 267 +65
26FEB26 27.00 C 0.27 0.32 0.27 0.21 +0.08 24 6 26 +6
26FEB26 28.00 C 0.18 0.18 0.18 0.12 +0.05 24 50 65 +50
26FEB26 29.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 13.24 +0.36 0 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 13.03 +0.39 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 12.56 +0.34 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 12.14 +0.57 61 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 11.76 +0.69 71 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 11.15 +0.40 54 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 10.61 +0.34 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.11 +0.48 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.72 +0.59 51 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.34 +0.70 57 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 8.76 +0.62 48 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 8.24 +0.55 43 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 7.78 +0.53 42 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 7.21 +0.42 33 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 6.71 +0.51 30 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 6.37 +0.64 38 0 355 0
30MAR26 17.50 C 5.85 5.85 5.85 5.88 +0.75 35 1 202 +1
30MAR26 18.00 C 0.00 0.00 0.00 5.19 +0.54 18 0 3,714 0
30MAR26 18.50 C 0.00 0.00 0.00 4.87 +0.73 29 0 2,441 0
30MAR26 19.00 C 4.23 4.23 4.23 4.46 +0.58 30 1 1,670 -1
30MAR26 19.50 C 4.00 4.00 3.95 3.85 +0.57 22 10 1,970 -10
30MAR26 20.00 C 0.00 0.00 0.00 3.39 +0.32 21 0 4,312 0
30MAR26 21.00 C 2.58 2.58 2.58 2.80 +0.50 26 1 1,193 -1
30MAR26 22.00 C 2.12 2.12 2.10 2.05 +0.41 24 4 1,339 -2
30MAR26 23.00 C 1.55 1.67 1.44 1.54 +0.36 25 22 909 -2
30MAR26 24.00 C 0.00 0.00 0.00 1.10 +0.28 25 0 182 0
30MAR26 25.00 C 0.73 0.89 0.73 0.76 +0.22 25 33 345 +21
30MAR26 26.00 C 0.00 0.00 0.00 0.51 +0.17 25 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.33 +0.12 24 0 101 0
30MAR26 28.00 C 0.00 0.00 0.00 0.21 +0.08 24 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.13 +0.05 24 0 0 0
30MAR26 30.00 C 0.15 0.15 0.15 0.08 +0.03 24 51 242 +50
30MAR26 31.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.76 +0.55 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 11.15 +0.40 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.84 +0.55 52 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 10.24 +0.44 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 9.79 +0.54 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 9.37 +0.58 44 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 8.90 +0.56 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.37 +0.53 38 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 8.00 +0.75 41 0 6,450 0
29JUN26 16.00 C 7.52 7.52 7.51 7.51 +0.70 39 92 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 6.89 +0.60 30 0 5,701 0
29JUN26 17.00 C 6.41 6.56 6.24 6.53 +0.80 34 245 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 5.88 +0.45 24 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 5.53 +0.69 28 0 575 0
29JUN26 18.50 C 0.00 0.00 0.00 5.05 +0.52 26 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 4.61 +0.47 26 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 4.21 +0.50 26 0 735 0
29JUN26 20.00 C 0.00 0.00 0.00 3.88 +0.50 27 0 236 0
29JUN26 21.00 C 0.00 0.00 0.00 3.14 +0.49 26 0 625 0
29JUN26 22.00 C 0.00 0.00 0.00 2.47 +0.41 25 0 276 0
29JUN26 23.00 C 0.00 0.00 0.00 1.94 +0.36 25 0 191 0
29JUN26 24.00 C 1.59 1.59 1.59 1.49 +0.31 25 2 140 -2
29JUN26 25.00 C 1.20 1.20 1.20 1.12 +0.26 25 50 144 0
29JUN26 26.00 C 0.97 0.97 0.97 0.82 +0.20 25 2 165 0
29JUN26 27.00 C 0.00 0.00 0.00 0.60 +0.17 25 0 600 0
29JUN26 28.00 C 0.00 0.00 0.00 0.43 +0.13 24 0 119 0
29JUN26 29.00 C 0.00 0.00 0.00 0.31 +0.10 25 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.21 +0.07 24 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.15 +0.06 24 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 +0.04 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.86 +0.57 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.37 +0.57 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.85 +0.54 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.50 +0.65 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.97 +0.63 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.38 +0.43 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.00 +0.66 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.51 +0.55 35 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 7.03 +0.55 33 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 6.53 +0.48 30 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 6.12 +0.51 30 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.69 +0.64 30 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 5.05 +0.43 24 0 1 0
29SEP26 19.00 C 4.55 4.75 4.55 4.91 +0.72 29 28 484 -28
29SEP26 19.50 C 0.00 0.00 0.00 4.30 +0.34 25 0 142 0
29SEP26 20.00 C 3.96 3.96 3.96 3.91 +0.46 24 1 343 0
29SEP26 21.00 C 0.00 0.00 0.00 3.28 +0.44 25 0 91 0
29SEP26 22.00 C 2.55 2.58 2.55 2.72 +0.40 25 4 131 -4
29SEP26 23.00 C 2.16 2.16 2.16 2.24 +0.37 26 3 128 0
29SEP26 24.00 C 1.78 1.88 1.70 1.83 +0.33 26 12 482 +11
29SEP26 25.00 C 1.45 1.45 1.45 1.48 +0.29 26 2 62 +2
29SEP26 26.00 C 0.00 0.00 0.00 1.18 +0.24 26 0 14 0
29SEP26 27.00 C 0.00 0.00 0.00 0.95 +0.19 26 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 0.77 +0.16 26 0 57 0
29SEP26 29.00 C 0.64 0.64 0.64 0.63 +0.16 27 2 8 +2
29SEP26 30.00 C 0.52 0.52 0.52 0.49 +0.13 27 2 60 +2
29SEP26 31.00 C 0.00 0.00 0.00 0.39 +0.11 27 0 22 0
29SEP26 32.00 C 0.00 0.00 0.00 0.30 +0.09 27 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.23 +0.07 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.18 +0.06 26 0 9 0
TOTAL CALL 8,445 111,086 +1,771
14NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
14NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
14NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
14NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
14NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
14NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
14NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
14NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
14NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
14NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 51 0
14NOV25 22.00 P 0.05 0.05 0.02 0.03 -0.10 42 29 231 +11
14NOV25 23.00 P 0.23 0.38 0.16 0.28 -0.42 36 89 87 +75
14NOV25 24.00 P 0.93 1.01 0.93 1.07 -0.55 36 12 12 +12
14NOV25 25.00 P 0.00 0.00 0.00 2.06 -0.56 0 0 0 0
14NOV25 26.00 P 0.00 0.00 0.00 3.09 -0.53 99 0 0 0
14NOV25 27.00 P 0.00 0.00 0.00 4.10 -0.52 129 0 0 0
14NOV25 28.00 P 0.00 0.00 0.00 5.09 -0.53 145 0 0 0
14NOV25 29.00 P 0.00 0.00 0.00 6.09 -0.53 165 0 0 0
14NOV25 30.00 P 0.00 0.00 0.00 7.09 -0.53 184 0 0 0
14NOV25 31.00 P 0.00 0.00 0.00 8.09 -0.53 203 0 0 0
14NOV25 32.00 P 0.00 0.00 0.00 9.09 -0.53 221 0 0 0
14NOV25 33.00 P 0.00 0.00 0.00 10.06 -0.56 0 0 0 0
14NOV25 34.00 P 0.00 0.00 0.00 11.10 -0.52 264 0 0 0
21NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
21NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21NOV25 21.00 P 0.03 0.03 0.03 0.02 -0.04 33 32 91 +30
21NOV25 22.00 P 0.17 0.19 0.08 0.13 -0.14 32 118 526 +42
21NOV25 23.00 P 0.45 0.57 0.37 0.48 -0.36 31 100 102 +100
21NOV25 24.00 P 0.00 0.00 0.00 1.17 -0.50 32 0 0 0
21NOV25 25.00 P 0.00 0.00 0.00 2.09 -0.53 36 0 0 0
21NOV25 26.00 P 0.00 0.00 0.00 3.09 -0.53 49 0 0 0
21NOV25 27.00 P 0.00 0.00 0.00 4.10 -0.52 63 0 0 0
21NOV25 28.00 P 0.00 0.00 0.00 5.09 -0.53 71 0 0 0
21NOV25 29.00 P 0.00 0.00 0.00 6.09 -0.53 81 0 0 0
21NOV25 30.00 P 0.00 0.00 0.00 7.09 -0.53 90 0 0 0
21NOV25 31.00 P 0.00 0.00 0.00 8.09 -0.53 99 0 0 0
21NOV25 32.00 P 0.00 0.00 0.00 9.09 -0.53 108 0 0 0
21NOV25 33.00 P 0.00 0.00 0.00 10.06 -0.56 0 0 0 0
21NOV25 34.00 P 0.00 0.00 0.00 11.10 -0.52 129 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 220 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 142 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 242 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 698 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,765 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,139 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2,769 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 43 16 4,525 +16
27NOV25 19.50 P 0.03 0.03 0.02 0.01 0.00 38 13 3,025 -13
27NOV25 20.00 P 0.03 0.03 0.03 0.01 0.00 33 159 6,855 -159
27NOV25 21.00 P 0.07 0.07 0.04 0.05 -0.03 31 71 507 +48
27NOV25 22.00 P 0.20 0.22 0.13 0.19 -0.13 29 323 1,451 -8
27NOV25 23.00 P 0.63 0.70 0.42 0.56 -0.32 29 622 693 +219
27NOV25 24.00 P 1.24 1.40 1.20 1.23 -0.47 30 5 53 +1
27NOV25 25.00 P 1.90 2.30 1.90 2.11 -0.51 32 6 0 0
27NOV25 26.00 P 0.00 0.00 0.00 3.09 -0.53 39 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 4.10 -0.52 50 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 5.09 -0.68 57 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 6.21 -0.56 84 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 7.09 -0.53 72 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 8.21 -0.41 101 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 9.09 -0.53 86 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 10.20 -0.42 115 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 11.10 -0.52 102 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,111 0
30DEC25 15.00 P 0.01 0.01 0.01 0.01 0.00 50 16 1,157 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,154 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,304 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,083 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,004 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,822 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,543 0
30DEC25 18.50 P 0.03 0.04 0.03 0.01 0.00 27 70 5,230 -43
30DEC25 19.00 P 0.00 0.00 0.00 0.02 0.00 27 0 17,917 0
30DEC25 19.50 P 0.05 0.05 0.05 0.03 -0.01 25 8 9,486 0
30DEC25 20.00 P 0.06 0.07 0.06 0.06 -0.01 26 57 2,417 -11
30DEC25 21.00 P 0.17 0.17 0.13 0.16 -0.05 25 180 1,281 +118
30DEC25 22.00 P 0.36 0.41 0.32 0.40 -0.15 25 200 1,697 +15
30DEC25 23.00 P 0.83 0.87 0.68 0.81 -0.28 24 344 357 +315
30DEC25 24.00 P 1.55 1.55 1.26 1.46 -0.38 26 12 13 +12
30DEC25 25.00 P 2.18 2.18 2.18 2.24 -0.46 26 1 1 +1
30DEC25 26.00 P 0.00 0.00 0.00 3.13 -0.60 28 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.10 -0.65 31 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.09 -0.68 35 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.21 -0.56 50 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.15 -0.60 51 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.21 -0.41 60 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.09 -0.53 53 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.20 -0.42 68 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.12 -0.50 65 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 247 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 802 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 3,050 0
29JAN26 18.00 P 0.00 0.00 0.00 0.02 0.00 26 20 911 -20
29JAN26 18.50 P 0.06 0.06 0.06 0.03 -0.01 25 10 1,141 -10
29JAN26 19.00 P 0.08 0.08 0.08 0.05 -0.02 25 50 1,132 0
29JAN26 19.50 P 0.00 0.00 0.00 0.08 -0.03 25 0 1,794 0
29JAN26 20.00 P 0.13 0.13 0.12 0.12 -0.05 24 216 3,482 0
29JAN26 21.00 P 0.28 0.28 0.28 0.27 -0.11 24 1 62 -1
29JAN26 22.00 P 0.50 0.56 0.50 0.55 -0.18 24 17 560 0
29JAN26 23.00 P 1.02 1.02 0.95 0.98 -0.29 24 103 100 +97
29JAN26 24.00 P 1.47 1.58 1.47 1.55 -0.43 23 201 200 +200
29JAN26 25.00 P 2.31 2.31 2.29 2.30 -0.53 24 100 100 +100
29JAN26 26.00 P 0.00 0.00 0.00 3.13 -0.63 23 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.20 -0.55 31 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.09 -0.68 30 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.21 -0.56 41 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.15 -0.60 42 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.21 -0.41 49 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.09 -0.53 44 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.20 -0.42 56 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.12 -0.63 54 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 40 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 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 245 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 0.03 -0.02 24 0 101 0
26FEB26 18.50 P 0.08 0.08 0.08 0.05 -0.03 24 105 192 +77
26FEB26 19.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 1,145 0
26FEB26 19.50 P 0.00 0.00 0.00 0.13 -0.04 24 0 1,000 0
26FEB26 20.00 P 0.19 0.20 0.19 0.20 -0.05 24 50 151 +5
26FEB26 21.00 P 0.32 0.32 0.32 0.38 -0.12 24 5 1,015 0
26FEB26 22.00 P 0.60 0.70 0.60 0.68 -0.18 24 14 1,001 0
26FEB26 23.00 P 1.06 1.19 0.98 1.12 -0.27 24 1,002 1,000 +1,000
26FEB26 24.00 P 0.00 0.00 0.00 1.70 -0.37 24 0 46 0
26FEB26 25.00 P 0.00 0.00 0.00 2.43 -0.45 24 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.32 -0.44 27 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.23 -0.54 29 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.09 -0.68 27 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.21 -0.56 36 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.15 -0.60 37 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.21 -0.45 44 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.16 -0.50 44 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.20 -0.45 50 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.12 -0.63 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 923 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,153 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,004 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 26 0 1,091 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 0.00 26 0 1,503 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 2,688 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 2,280 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 -0.03 24 0 1,227 0
30MAR26 19.00 P 0.14 0.16 0.14 0.14 -0.03 24 242 2,109 -165
30MAR26 19.50 P 0.20 0.20 0.20 0.20 -0.04 24 5 1,434 +5
30MAR26 20.00 P 0.00 0.00 0.00 0.27 -0.06 24 0 2,918 0
30MAR26 21.00 P 0.00 0.00 0.00 0.49 -0.10 24 0 1,324 0
30MAR26 22.00 P 0.78 0.78 0.78 0.81 -0.16 24 1 415 0
30MAR26 23.00 P 1.21 1.24 1.21 1.25 -0.25 24 102 336 +100
30MAR26 24.00 P 0.00 0.00 0.00 1.91 -0.25 25 0 94 0
30MAR26 25.00 P 0.00 0.00 0.00 2.56 -0.42 25 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 3.40 -0.40 26 0 12 0
30MAR26 27.00 P 0.00 0.00 0.00 4.23 -0.54 26 0 24 0
30MAR26 28.00 P 0.00 0.00 0.00 5.12 -0.65 26 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.21 -0.56 33 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.15 -0.60 34 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.21 -0.45 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.16 -0.50 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.20 -0.45 45 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.12 -0.63 44 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 26 0 219 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 26 0 69 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 25 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 0.00 25 0 264 0
29JUN26 16.50 P 0.13 0.13 0.13 0.08 -0.01 24 50 1,245 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 1,211 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 -0.03 24 0 528 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 -0.04 24 0 1,223 0
29JUN26 18.50 P 0.30 0.30 0.30 0.29 -0.04 24 2 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.37 -0.06 24 0 1,317 0
29JUN26 19.50 P 0.41 0.41 0.41 0.48 -0.07 24 20 800 0
29JUN26 20.00 P 0.61 0.61 0.61 0.60 -0.09 24 5 642 0
29JUN26 21.00 P 0.00 0.00 0.00 0.92 -0.13 24 0 56 0
29JUN26 22.00 P 1.34 1.34 1.34 1.32 -0.18 24 3 76 +3
29JUN26 23.00 P 1.85 1.85 1.80 1.81 -0.24 24 3 142 +1
29JUN26 24.00 P 0.00 0.00 0.00 2.41 -0.30 24 0 60 0
29JUN26 25.00 P 0.00 0.00 0.00 3.10 -0.35 24 0 130 0
29JUN26 26.00 P 3.80 3.80 3.80 3.93 -0.28 26 2 2 +2
29JUN26 27.00 P 0.00 0.00 0.00 4.62 -0.49 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.37 -0.53 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.52 -0.29 28 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.41 -0.34 29 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.25 -0.44 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.16 -0.50 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.20 -0.45 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.12 -0.63 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 27 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 34 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 606 0
29SEP26 16.50 P 0.00 0.00 0.00 0.21 -0.03 26 0 239 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 -0.03 26 0 260 0
29SEP26 17.50 P 0.34 0.34 0.34 0.36 -0.04 27 24 352 -8
29SEP26 18.00 P 0.46 0.46 0.41 0.45 -0.05 27 17 501 -5
29SEP26 18.50 P 0.56 0.56 0.50 0.55 -0.07 26 10 232 -10
29SEP26 19.00 P 0.63 0.63 0.63 0.65 -0.11 26 1 139 -1
29SEP26 19.50 P 0.00 0.00 0.00 0.79 -0.12 26 0 209 0
29SEP26 20.00 P 0.93 0.93 0.93 0.95 -0.15 26 50 509 +50
29SEP26 21.00 P 1.38 1.38 1.38 1.34 -0.17 26 1 919 -1
29SEP26 22.00 P 1.80 1.89 1.80 1.83 -0.18 27 3 698 +2
29SEP26 23.00 P 2.38 2.38 2.30 2.36 -0.21 27 5 460 0
29SEP26 24.00 P 0.00 0.00 0.00 2.96 -0.25 27 0 50 0
29SEP26 25.00 P 3.62 3.68 3.62 3.63 -0.29 28 33 170 0
29SEP26 26.00 P 0.00 0.00 0.00 4.35 -0.33 28 0 263 0
29SEP26 27.00 P 0.00 0.00 0.00 5.12 -0.37 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.94 -0.40 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.80 -0.43 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.69 -0.46 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.60 -0.48 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.47 -0.52 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.49 -0.48 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.37 -0.53 34 0 0 0
TOTAL PUT 4,956 137,685 +2,202
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$ 0.54
30DEC25 0.05 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.24 +0.01 0 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.20 +0.01 99 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.15 +0.01 74 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.11 +0.01 72 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.08 +0.01 75 0 101 0
30DEC25 0.55 C 0.00 0.00 0.00 0.06 +0.01 81 0 146 0
30DEC25 0.60 C 0.03 0.03 0.03 0.04 +0.01 78 10 1,532 +10
30DEC25 0.65 C 0.00 0.00 0.00 0.03 +0.01 83 0 950 0
30DEC25 0.70 C 0.00 0.00 0.00 0.02 +0.01 82 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 75 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 85 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 93 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 109 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 116 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 122 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 128 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.26 +0.02 91 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.21 +0.01 71 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.18 +0.01 79 0 13 0
30MAR26 0.45 C 0.00 0.00 0.00 0.15 +0.01 79 0 17 0
30MAR26 0.50 C 0.00 0.00 0.00 0.13 +0.02 83 0 95 0
30MAR26 0.55 C 0.00 0.00 0.00 0.11 +0.02 84 0 212 0
30MAR26 0.60 C 0.00 0.00 0.00 0.09 +0.01 83 0 44 0
30MAR26 0.65 C 0.00 0.00 0.00 0.08 +0.02 86 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.06 +0.01 81 0 9 0
30MAR26 0.75 C 0.00 0.00 0.00 0.05 +0.01 81 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.04 +0.01 80 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.03 +0.01 77 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 67 0 53 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 78 0 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.40 +0.02 109 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.35 +0.01 83 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.31 +0.01 86 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.27 +0.01 82 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.24 +0.01 85 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.21 +0.01 84 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.19 +0.02 88 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.17 +0.02 89 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.15 +0.02 89 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.13 +0.02 87 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.12 +0.02 90 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.10 +0.01 85 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.09 +0.02 86 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.08 +0.02 86 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.07 +0.02 85 0 0 0
TOTAL CALL 10 7,142 +10
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 497 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 165 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 133 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 104 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 79 0 425 0
30DEC25 0.45 P 0.02 0.02 0.02 0.03 0.00 92 20 171 -20
30DEC25 0.50 P 0.00 0.00 0.00 0.04 0.00 78 0 330 0
30DEC25 0.55 P 0.00 0.00 0.00 0.07 -0.01 84 0 605 0
30DEC25 0.60 P 0.00 0.00 0.00 0.10 -0.01 82 0 417 0
30DEC25 0.65 P 0.00 0.00 0.00 0.14 -0.01 86 0 40 0
30DEC25 0.70 P 0.00 0.00 0.00 0.18 -0.01 86 0 13 0
30DEC25 0.75 P 0.00 0.00 0.00 0.23 -0.01 99 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.27 -0.01 91 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.32 -0.01 100 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.37 -0.01 108 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.42 -0.01 116 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.47 -0.01 124 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.53 0.00 153 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.58 0.00 160 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.63 0.00 166 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 98 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 0.00 92 0 119 0
30MAR26 0.40 P 0.00 0.00 0.00 0.04 0.00 84 0 126 0
30MAR26 0.45 P 0.00 0.00 0.00 0.06 +0.01 84 0 314 0
30MAR26 0.50 P 0.00 0.00 0.00 0.09 0.00 88 0 446 0
30MAR26 0.55 P 0.00 0.00 0.00 0.12 0.00 89 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.15 0.00 88 0 29 0
30MAR26 0.65 P 0.00 0.00 0.00 0.19 +0.01 92 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.23 +0.01 94 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.27 0.00 95 0 21 0
30MAR26 0.80 P 0.35 0.35 0.35 0.31 0.00 95 40 764 +40
30MAR26 0.85 P 0.00 0.00 0.00 0.35 0.00 93 0 320 0
30MAR26 0.90 P 0.45 0.46 0.45 0.40 0.00 99 190 410 +190
30MAR26 0.95 P 0.00 0.00 0.00 0.44 -0.01 96 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.49 0.00 101 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.54 0.00 106 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.59 0.00 110 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.64 0.00 114 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 +0.01 95 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 +0.01 90 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.04 0.00 82 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 +0.01 91 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.09 +0.01 87 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.12 +0.01 89 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.15 +0.01 89 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.18 +0.01 88 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.21 0.00 85 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.25 +0.01 87 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.29 +0.01 88 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.33 +0.01 88 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.37 +0.01 88 0 0 0
TOTAL PUT 250 6,519 +210
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$ 13.67
27NOV25 9.25 C 0.00 0.00 0.00 4.43 +0.37 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.18 +0.37 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.93 +0.35 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.68 +0.38 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.19 +0.39 56 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.68 +0.38 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.18 +0.37 0 0 0 0
27NOV25 12.00 C 1.74 1.74 1.74 1.68 +0.36 0 1 0 -1
27NOV25 12.50 C 0.00 0.00 0.00 1.20 +0.34 25 0 30 0
27NOV25 13.00 C 0.80 0.84 0.80 0.73 +0.25 22 4 155 -1
27NOV25 13.50 C 0.32 0.45 0.32 0.38 +0.16 25 6 334 -4
27NOV25 14.00 C 0.15 0.22 0.15 0.17 +0.08 26 332 325 -49
27NOV25 14.50 C 0.10 0.10 0.08 0.06 +0.03 27 76 337 +44
27NOV25 15.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 280 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 93 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 526 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 130 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 330 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 260 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 108 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC25 8.75 C 0.00 0.00 0.00 4.95 +0.37 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.71 +0.38 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.46 +0.37 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.21 +0.37 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.06 +0.47 66 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.70 +0.36 0 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 3.23 +0.38 35 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.70 +0.34 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.31 +0.43 38 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.83 +0.39 33 0 93 0
30DEC25 12.50 C 1.29 1.29 1.29 1.38 +0.34 30 5 352 0
30DEC25 13.00 C 0.00 0.00 0.00 0.94 +0.23 25 0 150 0
30DEC25 13.50 C 0.66 0.72 0.63 0.64 +0.17 26 32 324 0
30DEC25 14.00 C 0.42 0.44 0.42 0.43 +0.14 27 15 1,350 +5
30DEC25 14.50 C 0.23 0.31 0.23 0.26 +0.09 27 82 449 +27
30DEC25 15.00 C 0.21 0.22 0.21 0.15 +0.06 27 7 903 +6
30DEC25 15.50 C 0.13 0.13 0.13 0.08 +0.03 27 12 92 0
30DEC25 16.00 C 0.07 0.09 0.07 0.04 +0.01 27 9 416 +8
30DEC25 16.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 371 0
30DEC25 17.00 C 0.05 0.05 0.05 0.01 0.00 28 7 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 103 0
29JAN26 9.25 C 0.00 0.00 0.00 4.46 +0.35 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.21 +0.33 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.06 +0.41 48 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.75 +0.35 29 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.26 +0.36 28 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.77 +0.31 25 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.36 +0.38 32 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.90 +0.32 29 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.57 +0.37 32 0 15 0
29JAN26 13.00 C 1.10 1.19 1.10 1.14 +0.24 28 95 360 +95
29JAN26 13.50 C 0.86 0.91 0.86 0.86 +0.20 28 4 362 -2
29JAN26 14.00 C 0.64 0.64 0.64 0.64 +0.16 29 20 177 -15
29JAN26 14.50 C 0.00 0.00 0.00 0.46 +0.13 29 0 71 0
29JAN26 15.00 C 0.33 0.33 0.33 0.33 +0.11 30 2 62 -2
29JAN26 15.50 C 0.00 0.00 0.00 0.22 +0.08 29 0 31 0
29JAN26 16.00 C 0.00 0.00 0.00 0.15 +0.06 30 0 31 0
29JAN26 16.50 C 0.00 0.00 0.00 0.10 +0.04 30 0 30 0
29JAN26 17.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 19 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 4.55 +0.32 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.27 +0.32 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.06 +0.39 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.79 +0.32 30 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.30 +0.31 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.81 +0.29 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.36 +0.29 25 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.95 +0.27 26 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.68 +0.37 31 0 1 0
26FEB26 13.00 C 0.00 0.00 0.00 1.27 +0.25 28 0 0 0
26FEB26 13.50 C 1.02 1.02 1.02 1.00 +0.21 28 1 1 +1
26FEB26 14.00 C 0.00 0.00 0.00 0.77 +0.17 29 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.61 +0.17 30 0 16 0
26FEB26 15.00 C 0.00 0.00 0.00 0.45 +0.14 30 0 21 0
26FEB26 15.50 C 0.00 0.00 0.00 0.33 +0.11 30 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.24 +0.09 30 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.17 +0.07 30 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.12 +0.05 30 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.06 - 30 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 4.82 +0.34 37 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.55 +0.32 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.31 +0.31 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.07 +0.32 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.85 +0.33 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.37 +0.32 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.91 +0.33 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.48 +0.30 28 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.06 +0.24 27 0 26 0
30MAR26 12.50 C 0.00 0.00 0.00 1.72 +0.23 28 0 61 0
30MAR26 13.00 C 0.00 0.00 0.00 1.42 +0.22 28 0 6 0
30MAR26 13.50 C 0.00 0.00 0.00 1.14 +0.18 28 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 0.93 +0.18 29 0 132 0
30MAR26 14.50 C 0.00 0.00 0.00 0.73 +0.13 29 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.60 +0.15 30 0 18 0
30MAR26 15.50 C 0.00 0.00 0.00 0.46 +0.12 30 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.35 +0.10 30 0 16 0
30MAR26 16.50 C 0.00 0.00 0.00 0.26 +0.07 30 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 0.20 +0.06 30 0 41 0
30MAR26 17.50 C 0.00 0.00 0.00 0.14 +0.04 30 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 4.68 +0.33 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.45 +0.34 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.20 +0.32 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.00 +0.34 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.54 +0.29 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.12 +0.27 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.70 +0.23 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.36 +0.27 29 0 1 0
29JUN26 12.50 C 0.00 0.00 0.00 2.02 +0.24 29 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 1.71 +0.20 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.49 +0.20 30 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 1.30 +0.25 31 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 1.06 +0.19 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.90 +0.17 30 0 8 0
29JUN26 15.50 C 0.00 0.00 0.00 0.75 +0.15 31 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.62 +0.13 30 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.50 +0.11 30 0 6 0
29JUN26 17.00 C 0.53 0.53 0.53 0.41 +0.09 30 8 28 0
29JUN26 17.50 C 0.41 0.41 0.41 0.33 +0.08 30 1 3 +1
29JUN26 18.00 C 0.00 0.00 0.00 0.26 +0.06 30 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 +0.05 30 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 +0.05 30 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 +0.04 30 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.68 +0.31 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.46 +0.35 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.25 +0.34 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.04 +0.35 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.54 +0.25 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.19 +0.31 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.83 +0.31 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.51 +0.23 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.21 +0.22 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.95 +0.22 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.71 +0.25 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.49 +0.21 31 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.30 +0.18 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.16 +0.22 32 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 1.01 +0.17 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.88 +0.15 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 +0.15 32 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 +0.13 32 0 29 0
29SEP26 17.50 C 0.00 0.00 0.00 0.57 +0.13 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 +0.11 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 +0.10 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 +0.09 32 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 +0.07 32 0 38 0
TOTAL CALL 719 11,726 +113
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 14 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 0.00 53 0 70 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 255 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 125 0
27NOV25 12.50 P 0.03 0.03 0.02 0.02 -0.03 28 95 377 -70
27NOV25 13.00 P 0.11 0.11 0.06 0.06 -0.11 25 179 649 -36
27NOV25 13.50 P 0.27 0.27 0.23 0.21 -0.19 26 7 367 -3
27NOV25 14.00 P 0.00 0.00 0.00 0.49 -0.30 27 0 240 0
27NOV25 14.50 P 0.82 0.88 0.82 0.89 -0.33 29 14 176 0
27NOV25 15.00 P 0.00 0.00 0.00 1.36 -0.35 34 0 26 0
27NOV25 15.50 P 0.00 0.00 0.00 1.84 -0.37 36 0 35 0
27NOV25 16.00 P 0.00 0.00 0.00 2.37 -0.34 53 0 7 0
27NOV25 16.50 P 0.00 0.00 0.00 2.87 -0.34 61 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.33 -0.39 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.84 -0.37 63 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.34 -0.37 69 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.97 -0.25 112 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.33 -0.38 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.83 -0.39 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 139 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 418 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 410 0
30DEC25 12.00 P 0.07 0.07 0.07 0.05 -0.04 27 81 482 -81
30DEC25 12.50 P 0.15 0.15 0.12 0.12 -0.08 27 88 538 -49
30DEC25 13.00 P 0.29 0.29 0.22 0.25 -0.11 27 23 375 +3
30DEC25 13.50 P 0.45 0.45 0.42 0.44 -0.18 27 20 415 -10
30DEC25 14.00 P 0.68 0.68 0.68 0.71 -0.25 28 50 1,279 -5
30DEC25 14.50 P 1.02 1.10 1.02 1.06 -0.26 29 8 185 0
30DEC25 15.00 P 0.00 0.00 0.00 1.46 -0.29 29 0 182 0
30DEC25 15.50 P 1.82 1.82 1.82 1.92 -0.30 32 2 12 +2
30DEC25 16.00 P 0.00 0.00 0.00 2.39 -0.35 35 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.87 -0.37 37 0 6 0
30DEC25 17.00 P 0.00 0.00 0.00 3.35 -0.37 38 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.85 -0.37 42 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.35 -0.36 46 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.97 -0.25 66 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.35 -0.36 53 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.85 -0.37 56 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.35 -0.37 60 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 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 32 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.07 -0.03 29 0 166 0
29JAN26 12.00 P 0.00 0.00 0.00 0.14 -0.05 29 0 124 0
29JAN26 12.50 P 0.22 0.23 0.22 0.25 -0.08 29 406 444 +223
29JAN26 13.00 P 0.38 0.41 0.35 0.40 -0.13 29 301 533 +159
29JAN26 13.50 P 0.60 0.60 0.59 0.62 -0.16 29 26 386 -18
29JAN26 14.00 P 0.00 0.00 0.00 0.90 -0.20 30 0 261 0
29JAN26 14.50 P 0.00 0.00 0.00 1.24 -0.20 31 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 1.61 -0.23 32 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 2.02 -0.25 33 0 10 0
29JAN26 16.00 P 0.00 0.00 0.00 2.46 -0.28 34 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.91 -0.33 34 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 3.35 -0.37 32 0 1 0
29JAN26 17.50 P 0.00 0.00 0.00 3.88 -0.34 39 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.39 -0.32 43 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.97 -0.25 54 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.41 -0.30 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.00 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 0.00 30 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 115 0
26FEB26 11.50 P 0.00 0.00 0.00 0.12 -0.03 29 0 100 0
26FEB26 12.00 P 0.17 0.17 0.17 0.21 -0.05 29 1 143 +1
26FEB26 12.50 P 0.30 0.30 0.30 0.33 -0.08 29 15 122 +15
26FEB26 13.00 P 0.00 0.00 0.00 0.50 -0.10 29 0 55 0
26FEB26 13.50 P 0.00 0.00 0.00 0.72 -0.15 29 0 18 0
26FEB26 14.00 P 0.00 0.00 0.00 1.02 -0.17 30 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.34 -0.17 31 0 5 0
26FEB26 15.00 P 0.00 0.00 0.00 1.69 -0.21 31 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.09 -0.25 32 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.51 -0.25 32 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.96 -0.28 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.44 -0.28 36 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.91 -0.31 37 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.43 - 42 0 0 -
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.02 29 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 118 0
30MAR26 11.50 P 0.18 0.18 0.18 0.19 -0.04 29 2 162 0
30MAR26 12.00 P 0.00 0.00 0.00 0.29 -0.07 29 0 187 0
30MAR26 12.50 P 0.00 0.00 0.00 0.43 -0.10 29 0 193 0
30MAR26 13.00 P 0.00 0.00 0.00 0.60 -0.14 29 0 101 0
30MAR26 13.50 P 0.00 0.00 0.00 0.84 -0.16 29 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 1.12 -0.18 30 0 144 0
30MAR26 14.50 P 0.00 0.00 0.00 1.44 -0.19 31 0 53 0
30MAR26 15.00 P 0.00 0.00 0.00 1.80 -0.20 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.18 -0.22 32 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.58 -0.27 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.02 -0.22 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.47 -0.26 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.93 -0.29 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.43 -0.28 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.97 -0.25 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.41 -0.30 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.85 -0.37 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.35 -0.37 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 -0.04 30 0 27 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 -0.06 30 0 157 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 -0.07 30 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 0.54 -0.10 29 0 186 0
29JUN26 12.50 P 0.00 0.00 0.00 0.72 -0.11 29 0 65 0
29JUN26 13.00 P 0.00 0.00 0.00 0.93 -0.12 29 0 51 0
29JUN26 13.50 P 0.00 0.00 0.00 1.23 -0.10 31 0 82 0
29JUN26 14.00 P 0.00 0.00 0.00 1.42 -0.21 29 0 95 0
29JUN26 14.50 P 0.00 0.00 0.00 1.77 -0.18 30 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.10 -0.22 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.47 -0.21 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.84 -0.23 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.24 -0.25 31 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.64 -0.26 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.08 -0.25 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.53 -0.24 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.98 -0.24 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.42 -0.29 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.90 -0.32 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 -0.02 31 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 -0.02 31 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 0.34 -0.04 31 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.46 -0.06 31 0 294 0
29SEP26 11.50 P 0.00 0.00 0.00 0.61 -0.06 31 0 346 0
29SEP26 12.00 P 0.00 0.00 0.00 0.78 -0.10 31 0 313 0
29SEP26 12.50 P 0.00 0.00 0.00 0.98 -0.13 31 0 201 0
29SEP26 13.00 P 0.00 0.00 0.00 1.23 -0.15 32 0 95 0
29SEP26 13.50 P 0.00 0.00 0.00 1.52 -0.14 32 0 112 0
29SEP26 14.00 P 0.00 0.00 0.00 1.81 -0.15 33 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.11 -0.18 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.44 -0.20 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.80 -0.20 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.16 -0.23 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.55 -0.24 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.95 -0.26 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.37 -0.27 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.79 -0.29 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.23 -0.30 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.68 -0.31 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.14 -0.29 37 0 0 0
TOTAL PUT 1,318 13,549 +131
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$ 14.41
27NOV25 8.75 C 0.00 0.00 0.00 5.79 +0.18 167 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 5.56 +0.20 165 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.18 +0.19 92 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.02 +0.29 137 0 2 0
27NOV25 9.75 C 0.00 0.00 0.00 4.74 +0.24 120 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.55 +0.19 132 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.04 +0.18 115 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.53 +0.19 99 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.94 +0.20 56 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.44 +0.20 46 0 172 0
27NOV25 12.50 C 1.74 1.95 1.74 1.95 +0.20 42 21 272 -21
27NOV25 13.00 C 1.45 1.45 1.45 1.48 +0.21 39 2 552 0
27NOV25 13.50 C 0.90 0.95 0.90 0.99 +0.19 30 9 569 -9
27NOV25 14.00 C 0.54 0.54 0.54 0.57 +0.12 26 5 798 0
27NOV25 14.50 C 0.24 0.26 0.23 0.27 +0.07 25 65 579 0
27NOV25 15.00 C 0.12 0.12 0.12 0.10 +0.02 25 125 2,180 +110
27NOV25 15.50 C 0.00 0.00 0.00 0.03 0.00 25 0 91 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,004 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 501 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 61 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 6.68 +0.16 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.45 +0.18 61 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.18 +0.16 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.94 +0.17 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.79 +0.18 88 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.56 +0.20 88 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.19 +0.17 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.02 +0.24 71 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.74 +0.21 59 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.55 +0.19 69 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.08 +0.22 65 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.57 +0.23 56 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.99 +0.20 36 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 2.51 +0.20 33 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 2.02 +0.18 28 0 964 0
30DEC25 13.00 C 0.00 0.00 0.00 1.60 +0.20 30 0 606 0
30DEC25 13.50 C 0.00 0.00 0.00 1.17 +0.17 27 0 609 0
30DEC25 14.00 C 0.00 0.00 0.00 0.83 +0.14 27 0 654 0
30DEC25 14.50 C 0.54 0.54 0.51 0.54 +0.07 26 162 437 -53
30DEC25 15.00 C 0.33 0.33 0.33 0.34 +0.05 26 2 289 0
30DEC25 15.50 C 0.21 0.21 0.21 0.20 +0.02 26 10 147 0
30DEC25 16.00 C 0.14 0.14 0.14 0.11 +0.01 26 1 281 -1
30DEC25 16.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 26 0
30DEC25 17.00 C 0.00 0.00 0.00 0.03 0.00 26 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 5.79 +0.18 65 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 5.56 +0.20 65 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.23 +0.18 27 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.02 +0.22 50 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.74 +0.21 36 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.55 +0.19 50 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.08 +0.20 48 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.57 +0.23 41 0 3 0
29JAN26 11.50 C 0.00 0.00 0.00 3.03 +0.18 29 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 2.56 +0.17 28 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 2.12 +0.18 28 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 1.69 +0.16 27 0 9 0
29JAN26 13.50 C 0.00 0.00 0.00 1.32 +0.16 27 0 15 0
29JAN26 14.00 C 0.96 0.96 0.96 0.99 +0.13 26 8 67 0
29JAN26 14.50 C 0.00 0.00 0.00 0.73 +0.11 27 0 16 0
29JAN26 15.00 C 0.49 0.49 0.49 0.51 +0.06 26 150 165 +114
29JAN26 15.50 C 0.00 0.00 0.00 0.35 +0.05 26 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.15 +0.02 26 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.02 +0.19 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.76 +0.18 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.55 +0.19 39 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.08 +0.20 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.57 +0.19 32 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.15 +0.25 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.60 +0.15 25 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.13 +0.09 23 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.79 +0.16 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.43 +0.16 26 0 250 0
26FEB26 14.00 C 0.00 0.00 0.00 1.12 +0.16 26 0 500 0
26FEB26 14.50 C 0.00 0.00 0.00 0.85 +0.12 26 0 250 0
26FEB26 15.00 C 0.00 0.00 0.00 0.64 +0.10 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.47 +0.09 26 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.33 +0.05 26 0 9 0
26FEB26 16.50 C 0.00 0.00 0.00 0.23 +0.04 26 0 5 0
26FEB26 17.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.76 +0.18 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.52 +0.18 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.27 +0.18 22 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.02 +0.18 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.79 +0.18 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.56 +0.20 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.28 +0.17 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.04 +0.18 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.79 +0.18 16 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.56 +0.18 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.08 +0.17 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.61 +0.18 29 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 3.15 +0.19 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.71 +0.18 27 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 2.33 +0.21 29 0 45 0
30MAR26 13.00 C 0.00 0.00 0.00 1.91 +0.16 27 0 109 0
30MAR26 13.50 C 0.00 0.00 0.00 1.56 +0.17 26 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 1.26 +0.14 26 0 44 0
30MAR26 14.50 C 0.00 0.00 0.00 0.97 +0.09 26 0 13 0
30MAR26 15.00 C 0.00 0.00 0.00 0.74 +0.06 25 0 37 0
30MAR26 15.50 C 0.60 0.60 0.60 0.59 +0.08 26 10 23 0
30MAR26 16.00 C 0.00 0.00 0.00 0.44 +0.03 26 0 8 0
30MAR26 16.50 C 0.00 0.00 0.00 0.33 +0.03 26 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 100 0
30MAR26 17.50 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 0.00 26 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.83 +0.18 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.59 +0.18 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.34 +0.21 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.09 +0.20 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.85 +0.17 23 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.61 +0.14 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.14 +0.20 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.68 +0.16 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.27 +0.20 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.83 +0.13 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.45 +0.13 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.07 +0.11 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.77 +0.09 26 0 100 0
29JUN26 14.00 C 0.00 0.00 0.00 1.50 +0.11 27 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 1.24 +0.04 27 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.05 +0.09 27 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.84 +0.05 27 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.71 +0.07 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.47 +0.05 28 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.38 +0.03 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 0.00 27 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 5.84 +0.18 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.59 +0.17 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.36 +0.18 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.12 +0.17 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.89 +0.21 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.66 +0.19 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.21 +0.16 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.76 +0.19 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.38 +0.15 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.92 +0.15 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.57 +0.13 27 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 2.26 +0.06 27 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 2.03 +0.11 28 0 13 0
29SEP26 14.00 C 1.66 1.66 1.66 1.77 +0.10 29 2 31 0
29SEP26 14.50 C 0.00 0.00 0.00 1.54 +0.14 29 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 1.32 +0.08 28 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 1.14 +0.08 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.95 +0.06 28 0 2 0
29SEP26 16.50 C 0.00 0.00 0.00 0.81 +0.06 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.69 +0.05 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.58 +0.04 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 +0.04 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 +0.03 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
TOTAL CALL 572 15,195 +140
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 262 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 134 0
27NOV25 12.00 P 0.01 0.01 0.01 0.01 0.00 45 5 2,676 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 542 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 527 0
27NOV25 13.50 P 0.05 0.05 0.05 0.04 -0.03 26 6 1,139 -6
27NOV25 14.00 P 0.14 0.15 0.14 0.13 -0.07 25 18 2,439 +9
27NOV25 14.50 P 0.00 0.00 0.00 0.33 -0.14 25 0 569 0
27NOV25 15.00 P 0.00 0.00 0.00 0.68 -0.17 26 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 1.11 -0.20 26 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 1.60 -0.19 31 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.09 -0.21 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 2.59 -0.18 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.09 -0.21 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 3.59 -0.18 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.09 -0.21 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.59 -0.25 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.09 -0.23 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 163 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 337 0
30DEC25 12.00 P 0.00 0.00 0.00 0.02 0.00 28 0 659 0
30DEC25 12.50 P 0.05 0.05 0.05 0.04 -0.02 27 1 696 0
30DEC25 13.00 P 0.00 0.00 0.00 0.09 -0.04 26 0 267 0
30DEC25 13.50 P 0.18 0.19 0.17 0.18 -0.05 26 21 469 0
30DEC25 14.00 P 0.34 0.35 0.32 0.33 -0.08 25 124 417 +18
30DEC25 14.50 P 0.58 0.58 0.58 0.56 -0.12 25 2 155 0
30DEC25 15.00 P 0.90 0.90 0.90 0.87 -0.15 26 1 31 +1
30DEC25 15.50 P 0.00 0.00 0.00 1.25 -0.16 27 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 1.68 -0.17 28 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 2.14 -0.21 30 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.61 -0.16 31 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.12 -0.18 36 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.59 -0.18 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.09 -0.31 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.59 -0.26 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.09 -0.23 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.59 -0.23 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 136 0
29JAN26 12.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 130 0
29JAN26 13.00 P 0.18 0.18 0.18 0.17 -0.04 26 26 222 +10
29JAN26 13.50 P 0.31 0.31 0.29 0.30 -0.05 26 8 46 +4
29JAN26 14.00 P 0.00 0.00 0.00 0.47 -0.08 26 0 11 0
29JAN26 14.50 P 0.00 0.00 0.00 0.68 -0.13 25 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.99 -0.14 26 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.35 -0.15 27 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.75 -0.17 27 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.20 -0.16 29 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.65 -0.13 30 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.19 -0.11 36 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.66 -0.14 38 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.09 -0.31 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 8 0
26FEB26 12.50 P 0.00 0.00 0.00 0.14 -0.03 26 0 33 0
26FEB26 13.00 P 0.00 0.00 0.00 0.24 -0.04 26 0 36 0
26FEB26 13.50 P 0.00 0.00 0.00 0.38 -0.06 26 0 250 0
26FEB26 14.00 P 0.00 0.00 0.00 0.56 -0.08 26 0 500 0
26FEB26 14.50 P 0.00 0.00 0.00 0.79 -0.11 26 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.07 -0.14 25 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.42 -0.13 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.82 -0.14 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.22 -0.14 27 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.70 -0.19 29 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.20 -0.12 33 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.66 -0.14 34 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.10 -0.30 30 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 -0.01 27 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 171 0
30MAR26 12.50 P 0.00 0.00 0.00 0.20 -0.04 26 0 66 0
30MAR26 13.00 P 0.00 0.00 0.00 0.31 -0.06 26 0 166 0
30MAR26 13.50 P 0.00 0.00 0.00 0.47 -0.07 26 0 284 0
30MAR26 14.00 P 0.65 0.67 0.65 0.67 -0.08 26 130 101 +91
30MAR26 14.50 P 0.00 0.00 0.00 0.89 -0.12 26 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.19 -0.11 26 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.52 -0.13 26 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 1.88 -0.17 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.29 -0.14 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.70 -0.19 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.20 -0.12 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.66 -0.14 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.13 -0.27 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.63 -0.22 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.09 -0.23 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.59 -0.23 0 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 0.01 -0.01 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 29 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 27 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 8 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.24 -0.04 28 0 20 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 -0.05 28 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.49 -0.06 28 0 39 0
29JUN26 13.00 P 0.00 0.00 0.00 0.66 -0.07 28 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 0.86 -0.09 28 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.07 -0.12 27 0 137 0
29JUN26 14.50 P 0.00 0.00 0.00 1.37 -0.09 28 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 1.63 -0.14 27 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 1.99 -0.15 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.33 -0.16 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 2.71 -0.12 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.14 -0.13 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.56 -0.16 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.00 -0.15 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.45 -0.15 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.90 -0.13 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.37 -0.15 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.86 -0.14 36 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.01 29 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 32 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 -0.02 29 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 -0.03 29 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.40 -0.04 29 0 11 0
29SEP26 12.00 P 0.00 0.00 0.00 0.53 -0.05 29 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.70 -0.05 29 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 0.89 -0.06 29 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 1.11 -0.07 29 0 13 0
29SEP26 14.00 P 0.00 0.00 0.00 1.35 -0.09 29 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 1.63 -0.09 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.93 -0.10 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.25 -0.11 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.60 -0.12 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.96 -0.13 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.35 -0.14 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.75 -0.15 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.17 -0.15 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.60 -0.16 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.05 -0.15 33 0 0 0
TOTAL PUT 342 16,038 +127
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$ 12.30
27NOV25 8.00 C 0.00 0.00 0.00 4.35 +0.24 121 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 4.11 +0.20 118 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.85 +0.19 106 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.61 +0.20 103 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.33 +0.15 79 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.09 +0.23 79 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 2.84 +0.23 73 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.62 +0.25 78 0 20 0
27NOV25 10.00 C 0.00 0.00 0.00 2.36 +0.24 68 0 27 0
27NOV25 10.50 C 0.00 0.00 0.00 1.86 +0.24 55 0 97 0
27NOV25 11.00 C 1.21 1.21 1.21 1.36 +0.24 42 10 161 0
27NOV25 11.50 C 0.74 0.81 0.69 0.83 +0.18 21 72 1,981 -38
27NOV25 12.00 C 0.36 0.42 0.30 0.43 +0.13 24 178 712 -87
27NOV25 12.50 C 0.16 0.16 0.13 0.17 +0.06 24 80 472 +19
27NOV25 13.00 C 0.06 0.06 0.06 0.05 +0.02 25 80 195 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.86 +0.23 91 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.63 +0.25 94 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.37 +0.24 85 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.12 +0.24 80 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.86 +0.26 71 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.64 +0.25 77 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.36 +0.13 62 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.14 +0.23 67 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.85 +0.19 48 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.63 +0.22 56 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.36 +0.18 45 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.16 +0.29 54 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.88 +0.17 44 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.62 +0.25 37 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 2.40 +0.18 40 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.91 +0.19 34 0 94 0
30DEC25 11.00 C 1.31 1.31 1.31 1.41 +0.21 26 2 192 -1
30DEC25 11.50 C 0.88 0.91 0.88 0.93 +0.14 20 6 1,306 -6
30DEC25 12.00 C 0.00 0.00 0.00 0.60 +0.13 22 0 873 0
30DEC25 12.50 C 0.00 0.00 0.00 0.33 +0.07 22 0 568 0
30DEC25 13.00 C 0.16 0.16 0.16 0.18 +0.05 23 1 426 0
30DEC25 13.50 C 0.09 0.09 0.09 0.08 +0.02 23 15 93 +15
30DEC25 14.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 4.36 +0.11 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.14 +0.14 47 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.88 +0.22 40 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.67 +0.25 47 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.37 +0.14 26 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.16 +0.25 38 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.88 +0.14 27 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.65 +0.25 30 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.46 +0.22 35 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.93 +0.21 25 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 1.48 +0.16 24 0 50 0
29JAN26 11.50 C 0.00 0.00 0.00 1.05 +0.15 22 0 655 0
29JAN26 12.00 C 0.00 0.00 0.00 0.73 +0.13 22 0 523 0
29JAN26 12.50 C 0.42 0.48 0.42 0.48 +0.07 23 64 320 +62
29JAN26 13.00 C 0.00 0.00 0.00 0.30 +0.07 23 0 258 0
29JAN26 13.50 C 0.16 0.16 0.16 0.19 +0.05 24 1 71 +1
29JAN26 14.00 C 0.00 0.00 0.00 0.11 +0.04 24 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 16.50 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 4.14 +0.14 32 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.89 +0.23 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.67 +0.23 36 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.39 +0.16 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.16 +0.21 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.90 +0.16 20 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.65 +0.11 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.46 +0.22 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.99 +0.27 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.49 +0.15 19 0 0 0
26FEB26 11.50 C 1.07 1.07 1.07 1.12 +0.15 21 3 104 +3
26FEB26 12.00 C 0.00 0.00 0.00 0.80 +0.12 21 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.56 +0.09 22 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.37 +0.07 22 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.24 +0.06 23 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.15 +0.04 23 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.86 +0.12 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.64 +0.20 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.39 +0.20 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.15 +0.20 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.90 +0.20 20 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.65 +0.20 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.41 +0.16 28 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.16 +0.16 16 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.91 +0.19 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.67 +0.14 23 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.43 +0.18 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.22 +0.24 30 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 3.01 +0.25 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.75 +0.21 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.47 +0.19 22 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.05 +0.23 24 0 3 0
30MAR26 11.00 C 1.44 1.44 1.44 1.57 +0.14 20 5 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.29 +0.20 24 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.92 +0.12 22 0 394 0
30MAR26 12.50 C 0.00 0.00 0.00 0.68 +0.10 23 0 62 0
30MAR26 13.00 C 0.00 0.00 0.00 0.49 +0.07 23 0 33 0
30MAR26 13.50 C 0.00 0.00 0.00 0.34 +0.05 23 0 7 0
30MAR26 14.00 C 0.00 0.00 0.00 0.22 +0.03 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.65 +0.19 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.41 +0.16 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.16 +0.16 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.92 +0.20 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.67 +0.14 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.44 +0.17 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.22 +0.23 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.01 +0.25 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.75 +0.21 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.47 +0.17 21 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.07 +0.21 24 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.64 +0.14 22 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.33 +0.15 23 0 1 0
29JUN26 12.00 C 1.00 1.00 1.00 1.01 +0.09 23 10 942 -10
29JUN26 12.50 C 0.00 0.00 0.00 0.78 +0.05 23 0 389 0
29JUN26 13.00 C 0.00 0.00 0.00 0.62 +0.06 24 0 52 0
29JUN26 13.50 C 0.00 0.00 0.00 0.46 +0.04 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.34 +0.03 24 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.24 +0.02 24 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.41 +0.16 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.16 +0.16 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.92 +0.19 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.68 +0.15 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.45 +0.18 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.22 +0.22 25 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.01 +0.20 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.75 +0.21 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.56 +0.23 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.16 +0.18 24 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.75 +0.11 23 0 2 0
29SEP26 11.50 C 1.36 1.36 1.36 1.45 +0.09 23 1 1 +1
29SEP26 12.00 C 0.00 0.00 0.00 1.23 +0.11 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.00 +0.06 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.78 +0.04 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.63 +0.04 24 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.53 +0.06 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.42 +0.04 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
TOTAL CALL 528 12,222 -41
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 38 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 87 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 121 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 135 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 887 0
27NOV25 10.50 P 0.01 0.01 0.01 0.01 0.00 41 6 415 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 701 0
27NOV25 11.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 330 0
27NOV25 12.00 P 0.14 0.16 0.11 0.12 -0.06 25 694 719 +553
27NOV25 12.50 P 0.00 0.00 0.00 0.37 -0.13 26 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.76 -0.18 29 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 1.20 -0.24 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 1.75 -0.21 49 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.20 -0.20 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 2.70 -0.27 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.20 -0.26 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 3.70 -0.26 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.21 -0.19 74 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 230 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 484 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 515 0
30DEC25 11.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 241 0
30DEC25 11.50 P 0.13 0.13 0.12 0.11 -0.04 23 11 46 +1
30DEC25 12.00 P 0.27 0.29 0.27 0.25 -0.07 22 34 50 +34
30DEC25 12.50 P 0.56 0.56 0.56 0.50 -0.13 23 1 1 0
30DEC25 13.00 P 0.00 0.00 0.00 0.85 -0.16 24 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.24 -0.22 23 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.75 -0.21 30 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.20 -0.27 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.70 -0.27 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.20 -0.27 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.70 -0.32 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.25 -0.27 55 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 23 16 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 60 0
29JAN26 11.00 P 0.00 0.00 0.00 0.09 -0.03 23 16 217 0
29JAN26 11.50 P 0.18 0.18 0.18 0.19 -0.05 23 2 553 0
29JAN26 12.00 P 0.00 0.00 0.00 0.36 -0.09 23 0 75 0
29JAN26 12.50 P 0.00 0.00 0.00 0.63 -0.10 24 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.94 -0.14 24 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.27 -0.23 21 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.77 -0.20 26 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.20 -0.27 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.70 -0.29 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.24 -0.24 36 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.70 -0.32 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.25 -0.27 45 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.23 -0.06 22 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 0.41 -0.08 22 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.66 -0.11 22 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.99 -0.13 23 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.32 -0.21 22 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.77 -0.21 24 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.22 -0.25 23 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.74 -0.25 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.24 -0.24 33 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.70 -0.32 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.25 -0.27 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 139 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 310 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.31 -0.05 23 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.50 -0.08 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.74 -0.12 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.04 -0.17 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.43 -0.16 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.85 -0.15 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.30 -0.17 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.75 -0.24 27 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.25 -0.23 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.70 -0.32 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.25 -0.27 36 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 24 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.02 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.02 24 0 28 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 21 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.03 24 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.04 24 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 -0.05 24 0 196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 -0.06 24 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.62 -0.08 24 0 0 0
29JUN26 12.00 P 0.88 0.88 0.88 0.86 -0.10 24 10 10 +10
29JUN26 12.50 P 0.00 0.00 0.00 1.15 -0.12 24 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.46 -0.15 24 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.87 -0.11 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.27 -0.13 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.70 -0.13 27 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.06 -0.24 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.58 -0.14 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.07 -0.17 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.49 -0.21 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.03 24 0 14 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.03 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 -0.05 25 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 -0.06 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 -0.04 25 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 -0.08 25 0 0 0
29SEP26 11.00 P 0.57 0.57 0.57 0.58 -0.10 25 1 12 +1
29SEP26 11.50 P 0.00 0.00 0.00 0.79 -0.08 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.01 -0.12 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.33 -0.15 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.65 -0.16 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.01 -0.17 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.39 -0.18 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.80 -0.18 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.23 -0.19 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.68 -0.17 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.10 -0.14 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.60 -0.13 30 0 0 0
TOTAL PUT 791 8,872 +599
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$ 4.47
27NOV25 2.80 C 0.00 0.00 0.00 1.67 +0.07 0 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.47 +0.08 0 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 1.37 +0.08 0 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 1.17 +0.07 0 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.98 +0.08 62 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.88 +0.08 55 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.78 +0.08 49 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.67 +0.07 0 0 3 0
27NOV25 3.90 C 0.00 0.00 0.00 0.58 +0.08 37 0 6 0
27NOV25 4.00 C 0.44 0.48 0.44 0.48 +0.07 31 10 68 0
27NOV25 4.10 C 0.00 0.00 0.00 0.38 +0.07 25 0 2,283 0
27NOV25 4.20 C 0.29 0.29 0.28 0.28 +0.06 19 19 1,223 -14
27NOV25 4.30 C 0.15 0.21 0.15 0.20 +0.06 23 44 1,461 +35
27NOV25 4.40 C 0.09 0.13 0.09 0.13 +0.05 24 99 1,708 +10
27NOV25 4.50 C 0.06 0.08 0.06 0.07 +0.03 22 58 819 +1
27NOV25 4.60 C 0.03 0.05 0.03 0.04 +0.02 24 305 618 +273
27NOV25 4.70 C 0.02 0.02 0.02 0.02 +0.01 24 13 383 +3
27NOV25 4.80 C 0.01 0.02 0.01 0.01 0.00 25 666 871 +307
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 62 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 86 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 440 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 94 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 1.89 +0.04 75 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.79 +0.04 70 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.69 +0.04 65 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.59 +0.08 60 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.49 +0.04 55 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.39 +0.05 50 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.29 +0.05 46 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.19 +0.05 41 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.09 +0.05 37 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.99 +0.08 33 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.91 +0.10 43 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.79 +0.06 25 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.69 +0.06 22 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.59 +0.07 18 0 29 0
30DEC25 4.00 C 0.48 0.48 0.48 0.50 +0.09 22 10 460 -10
30DEC25 4.10 C 0.00 0.00 0.00 0.41 +0.08 21 0 723 0
30DEC25 4.20 C 0.26 0.32 0.26 0.33 +0.07 22 35 10,408 0
30DEC25 4.30 C 0.23 0.23 0.23 0.25 +0.06 21 7 3,273 -7
30DEC25 4.40 C 0.16 0.18 0.16 0.19 +0.06 21 52 2,049 -5
30DEC25 4.50 C 0.11 0.13 0.11 0.13 +0.03 20 48 1,900 -3
30DEC25 4.60 C 0.08 0.09 0.08 0.09 +0.02 21 116 10,169 +51
30DEC25 4.70 C 0.06 0.06 0.06 0.06 +0.02 21 20 815 0
30DEC25 4.80 C 0.04 0.04 0.04 0.04 +0.01 21 20 2,140 0
30DEC25 4.90 C 0.02 0.02 0.02 0.03 +0.01 23 4 3,025 0
30DEC25 5.00 C 0.02 0.02 0.02 0.02 +0.01 23 50 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.60 +0.09 49 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.50 +0.05 45 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.40 +0.06 41 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.30 +0.06 37 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.20 +0.06 33 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.00 +0.08 26 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.92 +0.10 34 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.80 +0.06 19 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.73 +0.10 30 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.60 +0.06 12 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.51 +0.05 17 0 602 0
29JAN26 4.10 C 0.00 0.00 0.00 0.45 +0.07 23 0 1,343 0
29JAN26 4.20 C 0.32 0.34 0.32 0.37 +0.08 22 4 93 +1
29JAN26 4.30 C 0.00 0.00 0.00 0.28 +0.05 19 0 61 0
29JAN26 4.40 C 0.21 0.22 0.21 0.23 +0.05 21 40 564 -10
29JAN26 4.50 C 0.14 0.17 0.14 0.18 +0.05 21 103 1,212 0
29JAN26 4.60 C 0.12 0.12 0.12 0.14 +0.04 22 5 92 0
29JAN26 4.70 C 0.08 0.10 0.08 0.10 +0.03 21 14 115 +9
29JAN26 4.80 C 0.07 0.08 0.07 0.07 +0.02 21 1,499 1,694 +1,499
29JAN26 4.90 C 0.06 0.06 0.06 0.05 +0.01 21 10 70 +10
29JAN26 5.00 C 0.04 0.04 0.04 0.04 +0.01 22 30 70 0
29JAN26 5.25 C 0.02 0.02 0.02 0.02 +0.01 23 28 48 +28
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.60 +0.08 27 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.40 +0.06 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.21 +0.07 30 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.11 +0.07 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.02 +0.06 29 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.94 +0.11 32 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.82 +0.08 23 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.74 +0.11 26 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.64 +0.08 23 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.53 +0.05 17 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.47 +0.06 21 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.40 +0.07 22 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.31 +0.04 19 0 37 0
26FEB26 4.40 C 0.00 0.00 0.00 0.26 +0.05 20 0 87 0
26FEB26 4.50 C 0.00 0.00 0.00 0.21 +0.05 21 0 35 0
26FEB26 4.60 C 0.17 0.17 0.17 0.17 +0.04 21 7 130 0
26FEB26 4.70 C 0.00 0.00 0.00 0.13 +0.03 21 0 47 0
26FEB26 4.80 C 0.00 0.00 0.00 0.10 +0.03 21 0 128 0
26FEB26 4.90 C 0.08 0.08 0.08 0.07 +0.02 20 10 71 +10
26FEB26 5.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 70 0
26FEB26 5.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 5.75 C 0.01 0.01 0.01 0.01 0.00 25 10 10 +10
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.91 +0.06 42 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.75 +0.10 55 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.61 +0.08 29 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.51 +0.05 16 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.40 +0.06 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.34 +0.10 38 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.22 +0.08 26 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.15 +0.11 34 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.04 +0.08 29 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.94 +0.09 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.86 +0.08 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.74 +0.08 20 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.68 +0.09 25 0 32 0
30MAR26 4.00 C 0.54 0.56 0.54 0.56 +0.04 19 3 1,078 0
30MAR26 4.10 C 0.48 0.48 0.48 0.50 +0.07 21 350 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.41 +0.04 19 0 2,698 0
30MAR26 4.30 C 0.00 0.00 0.00 0.36 +0.06 21 0 5,431 0
30MAR26 4.40 C 0.00 0.00 0.00 0.30 +0.05 21 0 4,220 0
30MAR26 4.50 C 0.23 0.23 0.23 0.25 +0.05 21 12 999 +12
30MAR26 4.60 C 0.19 0.21 0.19 0.21 +0.05 21 283 534 +283
30MAR26 4.70 C 0.15 0.17 0.15 0.17 +0.04 21 288 1,118 +191
30MAR26 4.80 C 0.13 0.14 0.13 0.13 +0.03 21 282 615 +258
30MAR26 4.90 C 0.09 0.12 0.09 0.11 +0.03 22 592 3,207 -408
30MAR26 5.00 C 0.07 0.10 0.07 0.08 +0.02 21 373 542 +221
30MAR26 5.25 C 0.05 0.05 0.05 0.05 +0.02 22 30 550 +30
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 21 0 681 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.75 +0.10 41 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.64 +0.07 34 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.54 +0.08 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.45 +0.09 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.34 +0.08 24 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.16 +0.08 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.06 +0.06 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.95 +0.06 18 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.88 +0.07 23 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.80 +0.08 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.71 +0.07 22 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.64 +0.08 23 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.56 +0.07 22 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.49 +0.07 22 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.43 +0.07 22 0 23 0
29JUN26 4.40 C 0.00 0.00 0.00 0.37 +0.07 22 0 591 0
29JUN26 4.50 C 0.00 0.00 0.00 0.31 +0.06 21 0 101 0
29JUN26 4.60 C 0.00 0.00 0.00 0.26 +0.05 21 0 100 0
29JUN26 4.70 C 0.00 0.00 0.00 0.22 +0.05 21 0 102 0
29JUN26 4.80 C 0.19 0.19 0.19 0.19 +0.05 21 3 78 0
29JUN26 4.90 C 0.00 0.00 0.00 0.15 +0.03 21 0 311 0
29JUN26 5.00 C 0.00 0.00 0.00 0.13 +0.04 21 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 +0.03 21 0 44 0
29JUN26 5.50 C 0.06 0.06 0.06 0.05 +0.02 22 5 15 +5
29JUN26 5.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 13 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.75 +0.10 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.64 +0.07 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.54 +0.08 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.45 +0.09 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.35 +0.09 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.25 +0.08 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.18 +0.10 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.06 +0.06 22 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.98 +0.09 23 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 0.89 +0.08 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 +0.07 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.72 +0.08 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 +0.08 22 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.59 +0.09 22 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.53 +0.07 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.47 +0.08 23 0 50 0
29SEP26 4.40 C 0.00 0.00 0.00 0.42 +0.08 23 0 150 0
29SEP26 4.50 C 0.00 0.00 0.00 0.39 +0.09 24 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.35 +0.09 24 0 5 0
29SEP26 4.70 C 0.00 0.00 0.00 0.30 +0.07 24 0 1 0
29SEP26 4.80 C 0.22 0.22 0.22 0.26 +0.06 23 4 119 +4
29SEP26 4.90 C 0.00 0.00 0.00 0.23 +0.06 23 0 39 0
29SEP26 5.00 C 0.16 0.16 0.16 0.20 +0.05 23 10 37 +10
29SEP26 5.25 C 0.12 0.12 0.12 0.14 +0.04 23 17 17 +17
29SEP26 5.50 C 0.00 0.00 0.00 0.10 +0.03 23 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
TOTAL CALL 5,588 88,711 +2,821
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 158 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 347 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 6,430 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,760 0
27NOV25 4.10 P 0.01 0.01 0.01 0.01 0.00 31 35 21,333 0
27NOV25 4.20 P 0.02 0.02 0.01 0.01 -0.01 24 24 1,406 +20
27NOV25 4.30 P 0.03 0.03 0.02 0.02 -0.02 22 379 1,053 +227
27NOV25 4.40 P 0.07 0.07 0.04 0.05 -0.03 22 75 509 +75
27NOV25 4.50 P 0.09 0.09 0.09 0.09 -0.06 21 20 77 +15
27NOV25 4.60 P 0.00 0.00 0.00 0.16 -0.06 22 0 12 0
27NOV25 4.70 P 0.00 0.00 0.00 0.25 -0.07 26 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.33 -0.08 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.43 -0.08 0 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.53 -0.08 0 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.78 -0.08 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.03 -0.08 0 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.28 -0.08 0 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.53 -0.08 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.78 -0.08 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 1,717 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 2,014 0
30DEC25 3.90 P 0.01 0.01 0.01 0.01 0.00 25 5 4,615 0
30DEC25 4.00 P 0.01 0.01 0.01 0.01 -0.01 21 155 3,067 -150
30DEC25 4.10 P 0.00 0.00 0.00 0.02 -0.01 21 0 6,279 0
30DEC25 4.20 P 0.03 0.03 0.03 0.03 -0.02 19 2,025 4,389 +1,905
30DEC25 4.30 P 0.06 0.06 0.05 0.06 -0.02 21 116 1,775 0
30DEC25 4.40 P 0.11 0.11 0.11 0.09 -0.03 20 100 532 +100
30DEC25 4.50 P 0.00 0.00 0.00 0.14 -0.05 20 0 341 0
30DEC25 4.60 P 0.19 0.19 0.19 0.21 -0.05 22 4 37 +4
30DEC25 4.70 P 0.00 0.00 0.00 0.28 -0.06 22 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.36 -0.07 23 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.45 -0.08 24 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.53 -0.09 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.80 -0.09 36 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.05 -0.09 43 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.30 -0.10 49 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.78 -0.12 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.03 -0.12 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.28 -0.12 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 1,089 0
29JAN26 3.90 P 0.02 0.02 0.02 0.01 -0.01 20 2 6,383 -2
29JAN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 2,323 0
29JAN26 4.10 P 0.00 0.00 0.00 0.04 -0.01 21 0 1,479 0
29JAN26 4.20 P 0.06 0.06 0.05 0.06 -0.01 21 39 508 -1
29JAN26 4.30 P 0.08 0.09 0.07 0.09 -0.02 21 21 75 +12
29JAN26 4.40 P 0.00 0.00 0.00 0.12 -0.04 20 0 128 0
29JAN26 4.50 P 0.00 0.00 0.00 0.17 -0.05 20 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.24 -0.04 22 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.30 -0.06 21 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.38 -0.05 22 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.46 -0.07 22 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.55 -0.08 23 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.80 -0.09 29 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.05 -0.09 35 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.30 -0.10 41 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.78 -0.12 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.03 -0.12 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 370 0
26FEB26 3.90 P 0.00 0.00 0.00 0.02 -0.01 20 0 244 0
26FEB26 4.00 P 0.03 0.03 0.03 0.04 0.00 21 30 77 +30
26FEB26 4.10 P 0.05 0.05 0.05 0.05 -0.01 20 5 11 0
26FEB26 4.20 P 0.06 0.06 0.06 0.08 -0.01 21 8 1,076 +8
26FEB26 4.30 P 0.10 0.10 0.10 0.11 -0.02 20 5 35 +5
26FEB26 4.40 P 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
26FEB26 4.50 P 0.18 0.18 0.18 0.19 -0.04 20 6 6 +6
26FEB26 4.60 P 0.25 0.25 0.25 0.25 -0.05 20 20 20 +20
26FEB26 4.70 P 0.00 0.00 0.00 0.32 -0.05 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.38 -0.06 19 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.47 -0.07 21 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.56 -0.07 22 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.80 -0.09 26 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.05 -0.09 31 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.30 -0.10 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.54 -0.07 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.79 -0.11 42 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.04 -0.11 45 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 190 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 591 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 -0.01 19 0 424 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 -0.01 20 0 2,444 0
30MAR26 3.90 P 0.03 0.03 0.03 0.04 0.00 22 100 7,477 +100
30MAR26 4.00 P 0.05 0.05 0.05 0.05 -0.01 21 20 6,471 -20
30MAR26 4.10 P 0.07 0.07 0.07 0.07 -0.01 20 100 3,949 0
30MAR26 4.20 P 0.10 0.10 0.10 0.10 -0.02 21 100 794 -100
30MAR26 4.30 P 0.12 0.12 0.12 0.13 -0.02 20 5 424 +5
30MAR26 4.40 P 0.00 0.00 0.00 0.17 -0.03 20 0 3,057 0
30MAR26 4.50 P 0.00 0.00 0.00 0.22 -0.04 20 0 157 0
30MAR26 4.60 P 0.00 0.00 0.00 0.28 -0.04 21 0 66 0
30MAR26 4.70 P 0.00 0.00 0.00 0.34 -0.06 21 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.42 -0.05 22 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.47 -0.07 19 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.56 -0.08 20 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.80 -0.09 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.06 -0.08 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.30 -0.10 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.54 -0.07 34 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.81 -0.09 43 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.04 -0.11 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.28 -0.12 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.79 -0.10 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 20 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 18 0 167 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 0.00 19 0 222 0
29JUN26 3.60 P 0.04 0.04 0.04 0.03 -0.01 19 2 1,228 -2
29JUN26 3.70 P 0.00 0.00 0.00 0.05 0.00 20 0 102 0
29JUN26 3.80 P 0.07 0.07 0.07 0.06 -0.01 19 2 538 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 -0.01 20 0 453 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 844 0
29JUN26 4.10 P 0.16 0.16 0.14 0.15 -0.01 20 336 700 -107
29JUN26 4.20 P 0.17 0.17 0.17 0.19 -0.01 20 21 962 -1
29JUN26 4.30 P 0.20 0.21 0.20 0.23 -0.02 20 25 966 -5
29JUN26 4.40 P 0.00 0.00 0.00 0.28 -0.02 20 0 1,145 0
29JUN26 4.50 P 0.00 0.00 0.00 0.33 -0.03 19 0 452 0
29JUN26 4.60 P 0.00 0.00 0.00 0.39 -0.03 19 0 442 0
29JUN26 4.70 P 0.00 0.00 0.00 0.45 -0.04 19 0 198 0
29JUN26 4.80 P 0.00 0.00 0.00 0.52 -0.04 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.59 -0.05 19 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.67 -0.05 19 0 115 0
29JUN26 5.25 P 0.00 0.00 0.00 0.87 -0.06 17 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.08 -0.07 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.31 -0.09 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.54 -0.07 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.81 -0.09 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.04 -0.11 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.31 -0.09 18 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.54 -0.10 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.79 -0.10 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 +0.01 24 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 +0.01 24 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 +0.01 24 0 2 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 86 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 0.00 23 0 207 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 0.00 23 0 358 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 0.00 23 0 906 0
29SEP26 3.90 P 0.14 0.14 0.14 0.16 +0.01 23 10 890 0
29SEP26 4.00 P 0.17 0.17 0.17 0.19 -0.01 23 100 491 +100
29SEP26 4.10 P 0.00 0.00 0.00 0.23 -0.01 23 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 -0.01 23 0 102 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 -0.01 23 0 17 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 -0.02 23 0 2 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 -0.03 23 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 -0.04 23 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.55 -0.03 23 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.62 -0.03 23 0 0 0
29SEP26 4.90 P 0.69 0.69 0.69 0.69 -0.05 24 4 13 +4
29SEP26 5.00 P 0.00 0.00 0.00 0.77 -0.04 24 0 4 0
29SEP26 5.25 P 0.97 0.97 0.97 0.98 -0.04 25 50 50 +50
29SEP26 5.50 P 0.00 0.00 0.00 1.19 -0.06 26 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 1.42 -0.06 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.65 -0.07 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.87 -0.07 28 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.10 -0.08 28 0 0 0
TOTAL PUT 3,949 119,627 +2,298
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$ 33.74
27NOV25 21.00 C 0.00 0.00 0.00 12.89 +0.72 134 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 11.77 +0.56 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 10.87 +0.70 108 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 9.88 +0.70 99 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 8.97 +0.78 102 0 0 0
27NOV25 26.00 C 8.28 8.28 8.28 7.88 +0.74 79 1 3 0
27NOV25 27.00 C 0.00 0.00 0.00 6.98 +0.87 81 0 3 0
27NOV25 28.00 C 0.00 0.00 0.00 5.80 +0.70 44 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 4.94 +0.73 57 0 15 0
27NOV25 30.00 C 0.00 0.00 0.00 3.84 +0.54 36 0 47 0
27NOV25 31.00 C 0.00 0.00 0.00 2.94 +0.51 37 0 131 0
27NOV25 32.00 C 2.24 2.30 2.24 2.18 +0.46 39 45 462 -45
27NOV25 33.00 C 0.00 0.00 0.00 1.49 +0.36 38 0 318 0
27NOV25 34.00 C 0.93 1.11 0.93 0.91 +0.23 36 12 89 -7
27NOV25 35.00 C 0.46 0.72 0.46 0.55 +0.16 37 52 259 -27
27NOV25 36.00 C 0.40 0.45 0.40 0.30 +0.09 37 65 165 +2
27NOV25 37.00 C 0.24 0.27 0.24 0.15 +0.05 37 161 325 +50
27NOV25 38.00 C 0.15 0.16 0.15 0.07 +0.02 37 18 136 +7
27NOV25 39.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 108 0
27NOV25 40.00 C 0.06 0.07 0.06 0.02 +0.01 39 31 86 -31
27NOV25 41.00 C 0.05 0.06 0.05 0.01 0.00 40 189 78 -154
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 58 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 18.40 +0.72 110 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.90 +0.70 106 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 17.40 +0.72 101 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 16.94 +0.76 104 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 16.41 +0.73 95 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 15.92 +0.67 92 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 15.45 +0.75 93 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 14.95 +0.80 89 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 14.46 +0.81 87 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 14.14 +0.92 100 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 12.94 +0.73 73 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.01 +0.76 74 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.97 +0.74 63 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 10.15 +0.87 70 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.10 +0.85 60 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 8.07 +0.89 52 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 6.98 +0.58 40 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 6.19 +0.80 46 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 5.27 +0.72 42 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 4.41 +0.59 40 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 3.63 +0.60 39 1,150 562 -1,150
30DEC25 32.00 C 0.00 0.00 0.00 2.87 +0.37 37 0 1,132 0
30DEC25 33.00 C 0.00 0.00 0.00 2.28 +0.35 37 0 1,159 0
30DEC25 34.00 C 1.77 1.77 1.77 1.74 +0.25 36 1,165 1,815 +15
30DEC25 35.00 C 1.38 1.38 1.38 1.36 +0.25 37 4 1,738 0
30DEC25 36.00 C 1.00 1.18 1.00 0.99 +0.17 36 77 429 +37
30DEC25 37.00 C 0.72 0.80 0.72 0.73 +0.14 36 3 70 +1
30DEC25 38.00 C 0.56 0.70 0.56 0.53 +0.11 37 172 204 +95
30DEC25 39.00 C 0.42 0.47 0.42 0.37 +0.08 36 7 34 -2
30DEC25 40.00 C 0.31 0.35 0.31 0.25 +0.05 36 3 1,252 +3
30DEC25 41.00 C 0.31 0.32 0.31 0.17 +0.04 36 2 71 +2
30DEC25 42.00 C 0.00 0.00 0.00 0.12 +0.03 37 0 32 0
30DEC25 43.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 13.06 +0.71 63 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.08 +0.73 59 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.09 +0.69 54 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.26 +0.82 57 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.16 +0.70 47 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.31 +0.75 48 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.30 +0.65 42 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.42 +0.86 41 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.65 +0.66 41 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.87 +0.60 40 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.91 +0.50 35 0 2 0
29JAN26 32.00 C 0.00 0.00 0.00 3.38 +0.37 37 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 2.88 +0.47 38 0 80 0
29JAN26 34.00 C 0.00 0.00 0.00 2.35 +0.39 37 0 45 0
29JAN26 35.00 C 2.10 2.10 2.10 1.90 +0.28 37 4 36 +4
29JAN26 36.00 C 0.00 0.00 0.00 1.56 +0.27 37 0 38 0
29JAN26 37.00 C 0.00 0.00 0.00 1.27 +0.26 38 0 95 0
29JAN26 38.00 C 0.00 0.00 0.00 1.01 +0.22 38 0 31 0
29JAN26 39.00 C 0.87 0.99 0.87 0.79 +0.18 38 20 89 0
29JAN26 40.00 C 0.00 0.00 0.00 0.62 +0.15 38 0 30 0
29JAN26 41.00 C 0.00 0.00 0.00 0.48 +0.13 38 0 10 0
29JAN26 42.00 C 0.50 0.50 0.50 0.36 +0.10 37 5 5 +5
26FEB26 22.00 C 0.00 0.00 0.00 12.08 +0.64 46 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.23 +0.80 50 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.26 +0.82 47 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.31 +0.68 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.31 +0.58 39 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.35 +0.49 36 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.42 +0.37 33 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.95 +0.86 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.21 +0.72 40 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 4.52 +0.68 39 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 3.77 +0.41 37 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 3.24 +0.38 37 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 2.76 +0.33 37 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 2.32 +0.27 37 0 15 0
26FEB26 36.00 C 0.00 0.00 0.00 1.97 +0.27 37 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 1.65 +0.25 37 0 12 0
26FEB26 38.00 C 0.00 0.00 0.00 1.36 +0.21 37 0 45 0
26FEB26 39.00 C 1.27 1.27 1.27 1.12 +0.19 37 15 15 +15
26FEB26 40.00 C 0.00 0.00 0.00 0.91 +0.16 37 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.74 +0.13 37 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.60 +0.12 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.40 +0.57 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.90 +0.57 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.40 +0.57 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.96 +0.58 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.57 +0.73 57 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.94 +0.52 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.53 +0.63 47 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.05 +0.60 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.60 +0.65 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.14 +0.72 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.15 +0.46 46 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 12.10 +0.55 37 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 11.24 +0.63 42 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 10.26 +0.59 38 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 9.41 +0.59 39 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 8.51 +0.57 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.64 +0.54 37 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 6.71 +0.36 34 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 6.17 +0.53 38 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 5.29 +0.36 35 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 4.97 +0.64 39 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 4.11 +0.29 36 0 1,608 0
30MAR26 33.00 C 0.00 0.00 0.00 3.59 +0.29 36 0 87 0
30MAR26 34.00 C 0.00 0.00 0.00 3.24 +0.37 38 0 33 0
30MAR26 35.00 C 3.07 3.07 2.88 2.80 +0.34 38 3 31 +1
30MAR26 36.00 C 0.00 0.00 0.00 2.42 +0.37 38 0 21 0
30MAR26 37.00 C 0.00 0.00 0.00 2.12 +0.27 38 0 25 0
30MAR26 38.00 C 0.00 0.00 0.00 1.79 +0.22 38 0 41 0
30MAR26 39.00 C 0.00 0.00 0.00 1.54 +0.21 38 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 1.31 +0.19 38 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 1.10 +0.16 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.93 +0.15 38 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.78 +0.13 38 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.65 +0.11 38 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.53 +0.09 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.45 +0.08 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.68 +0.71 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.16 +0.64 43 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 15.79 +0.77 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.21 +0.63 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.74 +0.66 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.30 +0.67 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.41 +0.72 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.41 +0.76 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.62 +0.78 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.71 +0.65 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.81 +0.59 39 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 9.07 +0.63 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.19 +0.47 38 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 7.46 +0.42 38 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 6.76 +0.43 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.13 +0.50 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 5.54 +0.37 38 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 4.98 +0.32 38 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 4.59 +0.40 39 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 4.19 +0.46 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.71 +0.37 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.29 +0.35 39 0 1 0
29JUN26 37.00 C 3.01 3.01 3.01 2.97 +0.34 39 2 23 +2
29JUN26 38.00 C 0.00 0.00 0.00 2.66 +0.35 39 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 2.31 +0.26 39 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 2.07 +0.27 39 0 7 0
29JUN26 41.00 C 0.00 0.00 0.00 1.84 +0.26 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.63 +0.24 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.44 +0.23 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.26 +0.22 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.09 +0.18 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.95 +0.16 38 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 13.63 +0.88 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.65 +0.69 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.87 +0.86 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.98 +0.72 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.25 +0.79 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.19 +0.40 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.64 +0.62 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.97 +0.53 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.31 +0.49 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 6.73 +0.55 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.13 +0.44 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.58 +0.42 39 0 19 0
29SEP26 33.00 C 0.00 0.00 0.00 5.12 +0.41 39 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 4.70 +0.44 39 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 4.22 +0.35 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.77 +0.27 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.51 +0.35 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.12 +0.32 38 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 2.84 +0.29 38 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.64 +0.32 38 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 2.39 +0.29 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.11 +0.26 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.90 +0.22 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.72 +0.20 38 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.57 +0.21 38 0 3 0
TOTAL CALL 3,206 20,973 -1,177
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 83 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 66 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 137 0
27NOV25 28.00 P 0.03 0.03 0.03 0.01 -0.01 40 20 111 0
27NOV25 29.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 530 0
27NOV25 30.00 P 0.06 0.06 0.06 0.06 -0.07 37 1 172 0
27NOV25 31.00 P 0.21 0.21 0.15 0.15 -0.13 36 20 174 -10
27NOV25 32.00 P 0.29 0.31 0.24 0.33 -0.22 36 85 482 +66
27NOV25 33.00 P 0.55 0.60 0.53 0.64 -0.32 36 30 549 +25
27NOV25 34.00 P 1.02 1.03 1.02 1.13 -0.39 37 2 60 0
27NOV25 35.00 P 0.00 0.00 0.00 1.74 -0.49 36 0 115 0
27NOV25 36.00 P 0.00 0.00 0.00 2.51 -0.58 37 0 100 0
27NOV25 37.00 P 3.20 3.20 3.20 3.47 -0.57 43 1 111 0
27NOV25 38.00 P 0.00 0.00 0.00 4.42 -0.54 48 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 5.42 -0.52 55 0 15 0
27NOV25 40.00 P 0.00 0.00 0.00 6.26 -0.71 0 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 7.26 -0.68 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 8.26 -0.68 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 9.54 -0.40 91 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 10.26 -0.68 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 11.26 -0.68 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 12.26 -0.68 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 152 0
30DEC25 27.00 P 0.11 0.11 0.11 0.08 -0.04 37 10 99 0
30DEC25 28.00 P 0.17 0.17 0.17 0.14 -0.07 36 14 156 -14
30DEC25 29.00 P 0.23 0.23 0.22 0.25 -0.09 36 15 114 +5
30DEC25 30.00 P 0.47 0.47 0.37 0.40 -0.17 36 11 186 +2
30DEC25 31.00 P 0.62 0.62 0.52 0.62 -0.20 35 29 659 0
30DEC25 32.00 P 0.00 0.00 0.00 0.92 -0.26 35 0 1,230 0
30DEC25 33.00 P 0.00 0.00 0.00 1.34 -0.31 36 0 1,041 0
30DEC25 34.00 P 0.00 0.00 0.00 1.85 -0.38 36 0 565 0
30DEC25 35.00 P 0.00 0.00 0.00 2.46 -0.38 37 0 375 0
30DEC25 36.00 P 2.90 2.90 2.90 3.19 -0.49 38 8 267 0
30DEC25 37.00 P 0.00 0.00 0.00 3.95 -0.56 39 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 4.78 -0.45 40 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.42 -0.69 33 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.58 -0.44 43 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.54 -0.59 46 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.53 -0.58 50 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.54 -0.52 54 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.26 -0.72 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.26 -0.85 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.26 -0.68 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 45 0
29JAN26 25.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 109 0
29JAN26 26.00 P 0.00 0.00 0.00 0.14 -0.03 37 0 167 0
29JAN26 27.00 P 0.00 0.00 0.00 0.23 -0.05 37 0 22 0
29JAN26 28.00 P 0.00 0.00 0.00 0.37 -0.06 38 0 4 0
29JAN26 29.00 P 0.55 0.55 0.55 0.53 -0.11 37 15 77 0
29JAN26 30.00 P 0.00 0.00 0.00 0.75 -0.15 37 0 37 0
29JAN26 31.00 P 0.00 0.00 0.00 1.03 -0.19 36 0 455 0
29JAN26 32.00 P 0.00 0.00 0.00 1.39 -0.24 36 0 201 0
29JAN26 33.00 P 1.66 1.85 1.66 1.85 -0.27 37 57 289 +48
29JAN26 34.00 P 2.35 2.35 2.35 2.35 -0.32 37 40 40 +10
29JAN26 35.00 P 2.79 2.83 2.79 2.91 -0.38 37 25 30 +15
29JAN26 36.00 P 0.00 0.00 0.00 3.56 -0.52 37 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.39 -0.36 39 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 4.86 -0.79 34 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 5.88 -0.63 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.61 -0.80 36 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.54 -0.61 38 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 8.68 -0.43 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.16 -0.04 37 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 0.25 -0.05 37 0 15 0
26FEB26 27.00 P 0.00 0.00 0.00 0.38 -0.07 37 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 0.55 -0.10 37 0 20 0
26FEB26 29.00 P 0.00 0.00 0.00 0.74 -0.14 37 0 4 0
26FEB26 30.00 P 0.00 0.00 0.00 1.00 -0.18 37 0 50 0
26FEB26 31.00 P 0.00 0.00 0.00 1.32 -0.20 36 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 1.71 -0.24 36 0 21 0
26FEB26 33.00 P 0.00 0.00 0.00 2.13 -0.32 36 0 105 0
26FEB26 34.00 P 0.00 0.00 0.00 2.66 -0.38 36 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.28 -0.38 37 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.81 -0.35 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.41 -0.73 35 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.16 -0.59 35 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 5.99 -0.67 36 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 6.72 -0.69 34 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.57 -0.92 34 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.68 -0.56 40 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 39 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 39 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.19 -0.04 38 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.29 -0.05 38 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.41 -0.08 37 0 15 0
30MAR26 27.00 P 0.00 0.00 0.00 0.57 -0.11 37 0 120 0
30MAR26 28.00 P 0.00 0.00 0.00 0.76 -0.15 37 0 18 0
30MAR26 29.00 P 0.00 0.00 0.00 1.00 -0.17 37 0 29 0
30MAR26 30.00 P 0.00 0.00 0.00 1.30 -0.18 37 0 2,407 0
30MAR26 31.00 P 0.00 0.00 0.00 1.64 -0.22 37 0 61 0
30MAR26 32.00 P 2.03 2.03 1.85 2.03 -0.26 37 35 133 +35
30MAR26 33.00 P 0.00 0.00 0.00 2.48 -0.36 36 0 110 0
30MAR26 34.00 P 0.00 0.00 0.00 3.06 -0.32 37 0 17 0
30MAR26 35.00 P 0.00 0.00 0.00 3.62 -0.37 37 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 4.26 -0.26 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.03 -0.19 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.78 -0.25 40 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 6.43 -0.32 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.23 -0.33 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.13 -0.36 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.96 -0.43 41 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.69 -0.52 38 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.56 -0.69 38 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.45 -0.81 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.41 -0.73 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 0.00 39 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.24 -0.02 39 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.35 -0.03 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.48 -0.05 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.65 -0.06 39 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.83 -0.09 38 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 1.04 -0.15 38 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 1.29 -0.18 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.61 -0.16 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 1.95 -0.20 38 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 2.35 -0.21 38 0 142 0
29JUN26 31.00 P 0.00 0.00 0.00 2.77 -0.25 37 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 3.24 -0.25 37 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 3.76 -0.30 37 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 4.29 -0.31 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.87 -0.37 37 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.50 -0.45 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.16 -0.46 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.83 -0.37 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.59 -0.38 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.32 -0.53 37 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.98 -0.46 35 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.74 -0.75 35 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.73 -0.50 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.55 -0.43 36 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.35 -0.54 36 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.24 -0.58 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.42 -0.04 38 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 0.57 -0.05 38 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.75 -0.07 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.94 -0.06 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.18 -0.12 38 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.40 -0.17 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.72 -0.17 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.04 -0.20 37 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 2.43 -0.22 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.83 -0.24 37 0 5 0
29SEP26 31.00 P 3.20 3.33 3.20 3.29 -0.26 37 7 9 +7
29SEP26 32.00 P 0.00 0.00 0.00 3.76 -0.29 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.33 -0.21 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.88 -0.23 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.48 -0.27 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.10 -0.30 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.71 -0.33 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.32 -0.38 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.04 -0.42 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.78 -0.46 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.49 -0.45 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.27 -0.54 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.04 -0.57 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.93 -0.65 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.70 -0.63 35 0 0 0
TOTAL PUT 425 19,840 +189
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$ 5.68
27NOV25 4.20 C 0.00 0.00 0.00 1.49 +0.05 69 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.39 +0.05 64 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.29 +0.05 59 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.19 +0.05 54 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.09 +0.05 49 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.99 +0.05 45 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.89 +0.05 40 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.79 +0.05 35 0 0 0
27NOV25 5.00 C 0.67 0.67 0.67 0.69 +0.05 31 20 20 +20
27NOV25 5.25 C 0.00 0.00 0.00 0.44 +0.04 20 0 50 0
27NOV25 5.50 C 0.00 0.00 0.00 0.22 +0.03 21 0 20 0
27NOV25 5.75 C 0.05 0.06 0.05 0.08 +0.02 23 42 320 +30
27NOV25 6.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 54 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 34 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 39 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 64 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.00 +0.05 51 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.90 +0.05 47 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.80 +0.05 43 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.70 +0.05 39 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.60 +0.05 35 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.50 +0.05 30 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.20 +0.05 0 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.90 +0.04 0 0 25 0
30DEC25 4.90 C 0.00 0.00 0.00 0.81 +0.07 23 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.71 +0.06 20 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.47 +0.04 17 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.29 +0.03 20 0 331 0
30DEC25 5.75 C 0.00 0.00 0.00 0.15 +0.02 20 0 155 0
30DEC25 6.00 C 0.00 0.00 0.00 0.07 0.00 21 0 152 0
30DEC25 6.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.73 +0.05 18 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.53 +0.04 21 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.36 +0.03 22 0 2,542 0
29JAN26 5.75 C 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.08 +0.01 24 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 0.00 23 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 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
26FEB26 4.30 C 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.75 +0.04 18 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.55 +0.03 19 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.38 +0.02 20 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.25 +0.02 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
30MAR26 3.70 C 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.95 +0.05 15 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.86 +0.04 17 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.78 +0.04 18 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.59 +0.03 20 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.43 +0.02 20 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.31 +0.02 22 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.14 +0.01 22 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 +0.01 23 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.53 +0.04 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.18 +0.04 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 1.09 +0.04 14 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.01 +0.04 16 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.93 +0.03 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.86 +0.04 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.68 +0.03 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.53 +0.03 20 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.40 +0.02 20 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.30 +0.02 21 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.21 +0.01 20 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 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.54 +0.04 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.10 +0.04 15 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.01 +0.03 16 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.93 +0.03 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.86 +0.04 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.68 +0.03 19 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.53 +0.03 20 0 110 0
29SEP26 5.75 C 0.00 0.00 0.00 0.41 +0.03 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.30 +0.02 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.21 +0.01 20 0 2,430 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 0.00 21 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
TOTAL CALL 62 40,787 +50
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 97 0
27NOV25 5.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 365 0
27NOV25 5.75 P 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.34 -0.05 26 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.59 -0.05 38 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.84 -0.06 49 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.10 -0.05 64 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.35 -0.05 74 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.60 -0.05 83 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.85 -0.05 92 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.10 -0.05 100 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.35 -0.05 107 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.60 -0.05 115 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 140 0
30DEC25 5.50 P 0.10 0.10 0.10 0.10 -0.02 22 160 170 +160
30DEC25 5.75 P 0.00 0.00 0.00 0.21 -0.03 22 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.38 -0.04 23 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.60 -0.05 26 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.84 -0.06 30 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.10 -0.05 39 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.36 -0.05 47 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.62 -0.04 55 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.86 -0.05 57 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.11 -0.05 62 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.36 -0.05 67 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.61 -0.05 72 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 22 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.15 -0.03 23 0 451 0
29JAN26 5.75 P 0.00 0.00 0.00 0.27 -0.03 24 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.43 -0.04 24 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.63 -0.05 25 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.86 -0.05 28 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.10 -0.05 32 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.36 -0.05 38 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.62 -0.04 45 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.86 -0.05 47 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.11 -0.05 51 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.36 - 55 0 0 -
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.29 -0.03 22 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.45 -0.03 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.64 -0.04 24 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.86 -0.05 25 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.10 -0.05 28 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.36 -0.05 34 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.62 -0.04 40 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.87 -0.04 43 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.12 -0.04 47 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.37 - 50 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 33 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 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 0.00 22 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 20 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 23 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 -0.01 23 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 1,690 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 -0.02 22 0 200 0
30MAR26 5.50 P 0.23 0.23 0.23 0.20 -0.03 22 100 180 +60
30MAR26 5.75 P 0.00 0.00 0.00 0.33 -0.03 23 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.48 -0.04 23 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.66 -0.05 23 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 0.88 -0.04 25 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.11 -0.05 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.36 -0.05 31 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.62 -0.04 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.87 -0.04 39 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.12 -0.04 42 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.37 -0.04 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.62 -0.04 48 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 20 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 0.03 -0.01 22 0 0 0
29JUN26 4.60 P 0.04 0.04 0.03 0.04 -0.01 22 217 1,303 +217
29JUN26 4.70 P 0.00 0.00 0.00 0.05 -0.01 22 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.01 21 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 -0.01 22 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 -0.02 22 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 -0.03 22 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.53 -0.04 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.70 -0.05 22 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.90 -0.05 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.12 -0.05 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.36 -0.05 26 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.62 -0.04 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.87 -0.04 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.12 -0.04 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.37 -0.04 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.62 -0.04 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.01 20 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.02 20 0 20 0
29SEP26 5.25 P 0.29 0.29 0.29 0.30 -0.02 20 20 70 +20
29SEP26 5.50 P 0.00 0.00 0.00 0.41 -0.03 19 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.55 -0.03 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.72 -0.03 19 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.90 -0.03 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.10 -0.04 19 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.31 -0.03 18 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.53 -0.03 17 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.75 -0.04 11 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.99 -0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.22 -0.04 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.46 -0.04 0 0 0 0
TOTAL PUT 497 9,555 +457
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$ 4.02
27NOV25 2.80 C 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.73 +0.03 53 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.63 +0.03 46 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.53 +0.02 39 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.43 +0.02 32 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.33 +0.03 25 0 135 0
27NOV25 3.80 C 0.00 0.00 0.00 0.24 +0.03 26 0 35 0
27NOV25 3.90 C 0.00 0.00 0.00 0.15 +0.01 21 0 226 0
27NOV25 4.00 C 0.09 0.09 0.09 0.09 +0.01 23 20 167 0
27NOV25 4.10 C 0.00 0.00 0.00 0.04 -0.01 21 0 226 0
27NOV25 4.20 C 0.00 0.00 0.00 0.02 0.00 23 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 62 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.83 +0.03 106 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.63 +0.03 92 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.53 +0.03 86 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.43 +0.03 80 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.33 +0.03 74 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.23 +0.03 68 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.13 +0.03 62 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.93 +0.02 51 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.83 +0.03 46 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.73 +0.03 41 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.63 +0.03 36 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.53 +0.02 31 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.43 +0.02 26 0 100 0
30DEC25 3.70 C 0.00 0.00 0.00 0.35 +0.03 30 0 320 0
30DEC25 3.80 C 0.00 0.00 0.00 0.27 +0.02 29 0 500 0
30DEC25 3.90 C 0.00 0.00 0.00 0.20 +0.01 28 0 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 256 0
30DEC25 4.10 C 0.10 0.10 0.10 0.11 +0.01 29 3 128 +3
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 28 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.04 0.00 30 0 35 0
30DEC25 4.50 C 0.00 0.00 0.00 0.02 0.00 28 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 26 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 34 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 1.13 +0.03 52 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.03 +0.03 47 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.93 +0.02 43 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.83 +0.03 38 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.73 +0.03 34 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.63 +0.02 30 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.55 +0.04 34 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.45 +0.02 29 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.30 0.00 28 0 450 0
29JAN26 3.90 C 0.00 0.00 0.00 0.25 +0.01 30 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.16 +0.01 30 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.12 0.00 29 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.10 0.00 30 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 0.00 30 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.04 0.00 29 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.03 0.00 29 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 33 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.03 +0.03 41 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.93 +0.02 37 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.83 +0.03 33 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.74 +0.04 34 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.63 +0.02 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.55 +0.03 29 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.33 0.00 28 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.16 +0.01 29 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.13 +0.01 29 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.11 +0.01 30 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.07 +0.01 30 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 29 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 1.83 +0.03 69 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.63 +0.03 60 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.53 +0.03 55 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.43 +0.03 51 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.33 +0.03 47 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.23 +0.03 44 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.13 +0.03 40 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.03 +0.02 36 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.93 +0.02 33 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.83 +0.03 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.74 +0.04 30 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.55 +0.01 25 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.48 +0.01 26 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.41 +0.01 26 0 110 0
30MAR26 3.80 C 0.00 0.00 0.00 0.35 0.00 26 0 638 0
30MAR26 3.90 C 0.00 0.00 0.00 0.30 0.00 26 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.22 0.00 27 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.19 0.00 28 0 2,194 0
30MAR26 4.30 C 0.00 0.00 0.00 0.16 0.00 28 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.13 0.00 28 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.04 0.00 29 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 0.00 28 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 1.43 +0.03 38 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.33 +0.03 35 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.23 +0.03 32 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.13 +0.02 29 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.03 +0.02 26 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.93 +0.02 24 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.83 +0.02 21 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.75 +0.02 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.67 +0.01 23 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.60 +0.01 23 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.54 +0.02 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.42 +0.01 24 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.37 +0.01 25 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.33 +0.01 25 0 186 0
29JUN26 4.10 C 0.00 0.00 0.00 0.29 +0.01 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 0.22 +0.01 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.19 +0.01 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 0.14 +0.01 26 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 +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 0.09 +0.01 27 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 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.23 0.00 23 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.13 +0.02 20 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.04 +0.01 20 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.96 +0.01 22 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.89 +0.01 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.82 +0.01 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.75 +0.01 25 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.68 +0.01 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.62 +0.01 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.57 +0.01 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 0.00 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.46 0.00 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.42 +0.01 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.34 +0.01 27 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29SEP26 4.40 C 0.23 0.23 0.23 0.27 +0.01 27 100 100 +95
29SEP26 4.50 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.17 +0.01 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 0.00 27 0 50 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
TOTAL CALL 123 22,734 +98
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 683 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 439 0
27NOV25 3.90 P 0.03 0.03 0.03 0.04 0.00 27 10 235 0
27NOV25 4.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 196 0
27NOV25 4.10 P 0.00 0.00 0.00 0.13 -0.01 26 0 217 0
27NOV25 4.20 P 0.00 0.00 0.00 0.20 -0.02 25 0 108 0
27NOV25 4.30 P 0.00 0.00 0.00 0.29 -0.02 28 0 30 0
27NOV25 4.40 P 0.00 0.00 0.00 0.39 -0.02 34 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.49 -0.03 40 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.60 -0.02 53 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.69 -0.03 51 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.79 -0.03 57 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.89 -0.03 62 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.99 -0.02 67 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.04 0.00 28 0 83 0
30DEC25 3.70 P 0.00 0.00 0.00 0.06 -0.01 27 0 349 0
30DEC25 3.80 P 0.08 0.08 0.08 0.09 -0.01 27 14 1,184 +14
30DEC25 3.90 P 0.00 0.00 0.00 0.13 -0.01 26 0 345 0
30DEC25 4.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 350 0
30DEC25 4.10 P 0.00 0.00 0.00 0.25 -0.02 27 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.32 -0.03 27 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.41 -0.02 30 0 120 0
30DEC25 4.40 P 0.00 0.00 0.00 0.50 -0.02 31 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.59 -0.02 32 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.67 -0.03 27 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.77 -0.04 30 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.86 -0.03 0 0 50 0
30DEC25 4.90 P 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.10 -0.01 28 0 35 0
29JAN26 3.80 P 0.00 0.00 0.00 0.13 -0.02 27 0 110 0
29JAN26 3.90 P 0.00 0.00 0.00 0.18 -0.02 28 0 30 0
29JAN26 4.00 P 0.00 0.00 0.00 0.23 -0.02 28 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.29 -0.03 28 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.36 -0.03 28 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.45 -0.02 31 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.53 -0.02 32 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.62 -0.02 33 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.71 -0.02 34 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.80 -0.02 35 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.88 -0.04 32 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.98 -0.03 35 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.08 -0.02 37 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.32 -0.03 38 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.12 -0.01 28 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.16 -0.01 28 0 15 0
26FEB26 3.90 P 0.20 0.20 0.20 0.21 -0.01 28 100 130 +100
26FEB26 4.00 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.40 -0.01 30 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.47 -0.01 30 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.55 -0.01 31 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.63 -0.02 31 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.71 -0.03 30 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.81 -0.02 33 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.90 -0.02 34 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.00 -0.01 36 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.09 -0.02 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 44 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 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 28 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 0.00 28 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.04 -0.01 27 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 0.08 -0.01 27 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.11 -0.01 27 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.14 -0.01 27 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.18 -0.01 27 0 184 0
30MAR26 3.90 P 0.20 0.20 0.20 0.22 -0.02 26 8 48 +8
30MAR26 4.00 P 0.00 0.00 0.00 0.28 -0.02 27 0 170 0
30MAR26 4.10 P 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.49 -0.02 29 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.56 -0.03 29 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.64 -0.03 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.73 -0.02 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.82 -0.02 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.91 -0.02 32 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.00 -0.03 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.09 -0.02 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.32 -0.03 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.57 -0.02 35 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 0.00 27 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 0.02 0.02 0.02 0.05 0.00 26 156 624 +156
29JUN26 3.30 P 0.00 0.00 0.00 0.06 -0.01 24 0 926 0
29JUN26 3.40 P 0.00 0.00 0.00 0.09 0.00 26 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.14 -0.01 25 0 11 0
29JUN26 3.70 P 0.00 0.00 0.00 0.18 -0.01 25 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.22 -0.01 25 0 18 0
29JUN26 3.90 P 0.00 0.00 0.00 0.26 -0.01 25 0 138 0
29JUN26 4.00 P 0.00 0.00 0.00 0.31 -0.02 24 0 11 0
29JUN26 4.10 P 0.00 0.00 0.00 0.38 -0.01 26 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.45 +0.01 26 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.52 -0.02 27 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.60 -0.01 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.67 -0.02 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.75 -0.02 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.84 -0.02 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.93 -0.01 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.02 -0.02 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.11 -0.01 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.33 -0.02 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.57 -0.02 30 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 -0.01 26 0 310 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 0.00 28 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.21 -0.01 27 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.25 -0.01 27 0 15 0
29SEP26 3.80 P 0.00 0.00 0.00 0.30 -0.01 28 0 105 0
29SEP26 3.90 P 0.00 0.00 0.00 0.35 -0.01 28 0 33 0
29SEP26 4.00 P 0.44 0.44 0.44 0.40 -0.02 28 100 320 +100
29SEP26 4.10 P 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.52 -0.02 28 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.66 -0.01 29 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.73 -0.02 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.80 -0.02 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.89 -0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.97 -0.02 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.05 -0.02 30 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.14 -0.02 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.37 -0.02 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.62 -0.02 35 0 0 0
TOTAL PUT 388 17,646 +378
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$ 30.70
27NOV25 19.50 C 0.00 0.00 0.00 11.42 +1.27 145 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.93 +1.29 140 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.93 +1.28 127 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 8.85 +1.20 101 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 7.92 +1.26 100 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 6.74 +1.09 48 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 5.91 +1.25 75 0 24 0
27NOV25 26.00 C 0.00 0.00 0.00 4.88 +1.22 61 0 25 0
27NOV25 27.00 C 0.00 0.00 0.00 3.86 +1.16 48 0 19 0
27NOV25 28.00 C 0.00 0.00 0.00 2.74 +0.94 0 0 64 0
27NOV25 29.00 C 1.62 1.77 1.62 1.97 +0.87 34 11 3,090 0
27NOV25 30.00 C 0.81 0.81 0.81 1.21 +0.62 31 2 227 0
27NOV25 31.00 C 0.52 0.75 0.52 0.66 +0.39 31 33 139 +20
27NOV25 32.00 C 0.38 0.38 0.37 0.31 +0.19 30 7 929 +2
27NOV25 33.00 C 0.18 0.18 0.18 0.13 +0.09 30 75 2,013 0
27NOV25 34.00 C 0.06 0.08 0.06 0.05 +0.03 31 9 663 -3
27NOV25 35.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 298 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 156 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 768 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 14.47 +1.28 106 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.93 +1.23 97 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.52 +1.30 102 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.97 +1.26 93 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.53 +1.31 94 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.99 +1.28 86 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.42 +1.23 75 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.97 +1.26 76 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 10.02 +1.22 73 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.85 +1.10 48 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 7.92 +1.16 50 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 7.02 +1.26 51 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 5.91 +1.11 37 0 62 0
30DEC25 26.00 C 0.00 0.00 0.00 5.04 +1.26 38 0 290 0
30DEC25 27.00 C 4.00 4.00 4.00 4.11 +1.15 35 1 1,109 +1
30DEC25 28.00 C 0.00 0.00 0.00 3.20 +0.97 31 0 541 0
30DEC25 29.00 C 2.31 2.31 2.31 2.46 +0.85 31 15 242 0
30DEC25 30.00 C 1.66 1.66 1.60 1.80 +0.69 30 19 1,341 +15
30DEC25 31.00 C 1.16 1.33 1.16 1.30 +0.57 30 34 3,512 -9
30DEC25 32.00 C 0.00 0.00 0.00 0.88 +0.41 30 0 1,198 0
30DEC25 33.00 C 0.33 0.48 0.33 0.58 +0.28 30 1,001 6,641 +1,000
30DEC25 34.00 C 0.35 0.42 0.35 0.37 +0.20 30 45 1,542 +44
30DEC25 35.00 C 0.23 0.23 0.23 0.22 +0.12 30 10 207 +10
30DEC25 36.00 C 0.15 0.15 0.15 0.13 +0.08 30 2 215 0
30DEC25 37.00 C 0.12 0.12 0.10 0.08 +0.05 30 60 150 +60
30DEC25 38.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.48 +1.25 59 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.06 +1.28 62 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.02 +1.22 53 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.85 +1.04 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.11 +1.25 47 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.10 +1.18 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.15 +1.15 37 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 5.20 +1.06 34 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.18 +0.83 27 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 3.60 +0.97 33 0 115 0
29JAN26 29.00 C 2.75 2.75 2.75 2.88 +0.86 32 11 252 +11
29JAN26 30.00 C 0.00 0.00 0.00 2.28 +0.75 31 0 145 0
29JAN26 31.00 C 1.79 1.79 1.74 1.79 +0.64 32 30 64 0
29JAN26 32.00 C 1.05 1.37 1.05 1.37 +0.51 32 17 136 -2
29JAN26 33.00 C 0.97 1.04 0.97 1.04 +0.44 32 660 725 +590
29JAN26 34.00 C 0.74 0.74 0.74 0.76 +0.35 32 2 351 +2
29JAN26 35.00 C 0.00 0.00 0.00 0.55 +0.27 32 0 1,021 0
29JAN26 36.00 C 0.47 0.47 0.47 0.39 +0.21 32 2 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.27 +0.15 31 0 4 0
29JAN26 38.00 C 0.00 0.00 0.00 0.19 +0.11 32 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.13 +0.08 32 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.54 +1.22 52 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.15 +1.33 56 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.13 +1.28 49 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.23 +1.22 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.11 +1.02 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.28 +1.05 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.34 +1.18 36 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.49 +1.23 35 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.68 +1.06 34 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.93 +1.01 33 0 0 0
26FEB26 29.00 C 3.00 3.00 3.00 3.19 +0.85 31 2 722 0
26FEB26 30.00 C 0.00 0.00 0.00 2.61 +0.75 31 0 140 0
26FEB26 31.00 C 0.00 0.00 0.00 2.12 +0.67 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 1.71 +0.58 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 1.34 +0.44 32 0 245 0
26FEB26 34.00 C 0.00 0.00 0.00 1.04 +0.37 31 0 418 0
26FEB26 35.00 C 0.70 0.70 0.70 0.80 +0.31 31 6 98 0
26FEB26 36.00 C 0.00 0.00 0.00 0.60 +0.24 31 0 204 0
26FEB26 37.00 C 0.00 0.00 0.00 0.45 +0.19 31 0 4 0
26FEB26 38.00 C 0.00 0.00 0.00 0.33 +0.15 31 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.25 - 31 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 13.52 +1.08 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.97 +1.07 40 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.53 +1.10 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.06 +1.11 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.64 +1.23 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.15 +1.19 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.13 +1.20 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.23 +1.21 40 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 8.13 +0.99 31 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 7.32 +1.05 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.40 +0.95 32 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 5.69 +0.99 34 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 4.91 +0.96 33 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 4.31 +0.97 34 0 58 0
30MAR26 29.00 C 0.00 0.00 0.00 3.59 +0.81 33 0 52 0
30MAR26 30.00 C 2.55 2.55 2.55 3.09 +0.95 33 20 80 +20
30MAR26 31.00 C 0.00 0.00 0.00 2.53 +0.70 32 0 11 0
30MAR26 32.00 C 0.00 0.00 0.00 2.14 +0.68 33 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 1.76 +0.61 33 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 1.43 +0.53 33 0 341 0
30MAR26 35.00 C 0.00 0.00 0.00 1.16 +0.46 33 0 766 0
30MAR26 36.00 C 0.95 0.95 0.95 0.93 +0.40 33 2 1,456 0
30MAR26 37.00 C 0.00 0.00 0.00 0.74 +0.33 33 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.59 +0.28 33 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.45 +0.22 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.36 +0.19 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.28 +0.15 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.22 +0.13 32 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 13.15 +1.05 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.67 +1.05 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.20 +1.06 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.72 +0.99 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.25 +1.05 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.34 +1.04 37 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 9.43 +1.12 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.48 +0.93 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.70 +0.96 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.92 +0.94 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.26 +1.01 35 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.62 +1.03 36 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 4.93 +0.84 35 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 4.22 +0.73 33 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.71 +0.66 34 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 3.28 +0.61 34 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 2.88 +0.64 34 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 2.49 +0.55 34 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 2.15 +0.51 34 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 1.83 +0.45 34 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 1.58 +0.41 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 1.34 +0.37 34 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 1.14 +0.34 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.96 +0.28 34 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.82 +0.27 34 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.66 +0.21 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.56 +0.17 34 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 11.75 +1.01 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.30 +1.07 36 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.41 +1.08 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.51 +0.93 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.66 +0.99 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.85 +1.00 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.10 +0.94 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.45 +0.97 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.79 +0.97 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.22 +0.93 34 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.69 +0.87 34 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 4.20 +0.76 34 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 3.75 +0.72 34 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 3.34 +0.68 34 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.97 +0.63 34 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 2.63 +0.52 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.34 +0.49 34 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 2.12 +0.51 35 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.85 +0.44 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.65 +0.46 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.43 +0.40 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.26 +0.36 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.10 +0.32 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.98 +0.30 34 0 3 0
TOTAL CALL 2,076 36,026 +1,761
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 568 0
27NOV25 27.00 P 0.05 0.05 0.05 0.02 -0.04 33 1 391 -1
27NOV25 28.00 P 0.08 0.08 0.08 0.06 -0.12 31 20 536 -20
27NOV25 29.00 P 0.28 0.28 0.15 0.17 -0.28 30 93 436 +14
27NOV25 30.00 P 0.59 0.59 0.40 0.42 -0.53 29 204 169 -123
27NOV25 31.00 P 0.93 0.93 0.75 0.87 -0.77 29 61 85 -34
27NOV25 32.00 P 1.60 1.60 1.60 1.52 -0.95 28 20 160 +20
27NOV25 33.00 P 0.00 0.00 0.00 2.39 -1.05 30 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 3.35 -1.05 35 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 4.30 -1.22 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 5.30 -1.09 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 6.30 -1.06 0 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 7.30 -1.09 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 8.30 -1.08 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 9.30 -1.09 0 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 10.48 -0.92 96 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 11.30 -1.06 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC25 20.00 P 0.03 0.03 0.03 0.01 0.00 48 120 132 -10
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 85 0
30DEC25 25.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 229 0
30DEC25 26.00 P 0.10 0.10 0.10 0.08 -0.06 30 20 678 -20
30DEC25 27.00 P 0.18 0.19 0.16 0.17 -0.12 30 129 1,664 -54
30DEC25 28.00 P 0.30 0.30 0.29 0.32 -0.22 29 57 630 -1
30DEC25 29.00 P 0.58 0.58 0.58 0.57 -0.34 29 10 1,028 +10
30DEC25 30.00 P 0.84 0.84 0.84 0.91 -0.51 29 21 3,133 0
30DEC25 31.00 P 1.50 1.50 1.28 1.39 -0.66 29 1,010 1,050 +779
30DEC25 32.00 P 1.94 1.94 1.94 1.97 -0.80 28 2 432 +2
30DEC25 33.00 P 2.84 2.84 2.70 2.66 -0.94 27 3 223 +1
30DEC25 34.00 P 0.00 0.00 0.00 3.43 -1.07 25 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.41 -1.11 29 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.34 -1.08 30 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.48 -0.92 42 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.30 -1.09 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.50 -0.93 51 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.30 -1.10 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.48 -0.93 57 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.30 -1.10 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 0.00 33 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.13 -0.05 31 0 205 0
29JAN26 26.00 P 0.25 0.25 0.20 0.23 -0.09 31 60 114 +6
29JAN26 27.00 P 0.00 0.00 0.00 0.39 -0.15 31 0 97 0
29JAN26 28.00 P 0.58 0.58 0.57 0.62 -0.23 31 30 416 -20
29JAN26 29.00 P 0.00 0.00 0.00 0.92 -0.34 31 0 470 0
29JAN26 30.00 P 0.00 0.00 0.00 1.32 -0.43 31 0 409 0
29JAN26 31.00 P 0.00 0.00 0.00 1.83 -0.55 31 0 73 0
29JAN26 32.00 P 0.00 0.00 0.00 2.38 -0.70 30 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 3.18 -0.68 33 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 3.78 -0.90 30 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.74 -0.85 34 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.34 -1.17 25 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.48 -0.95 34 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.56 -0.86 40 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.50 -0.93 42 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 144 0
26FEB26 24.00 P 0.00 0.00 0.00 0.14 -0.05 32 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.23 -0.08 31 0 80 0
26FEB26 26.00 P 0.00 0.00 0.00 0.36 -0.13 31 0 116 0
26FEB26 27.00 P 0.00 0.00 0.00 0.55 -0.19 31 0 317 0
26FEB26 28.00 P 0.00 0.00 0.00 0.81 -0.29 30 0 870 0
26FEB26 29.00 P 0.00 0.00 0.00 1.15 -0.39 30 0 100 0
26FEB26 30.00 P 0.00 0.00 0.00 1.55 -0.50 30 0 0 0
26FEB26 31.00 P 2.00 2.06 1.93 2.06 -0.59 30 550 550 +550
26FEB26 32.00 P 0.00 0.00 0.00 2.64 -0.63 31 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 3.41 -0.62 33 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.15 -0.70 33 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.92 -0.79 33 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.79 -0.83 34 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.48 -1.13 30 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.63 -0.79 38 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.51 - 37 0 0 -
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 33 0 32 0
30MAR26 20.00 P 0.06 0.06 0.06 0.03 0.00 33 60 136 -19
30MAR26 21.00 P 0.00 0.00 0.00 0.05 0.00 32 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 0.00 32 0 132 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.25 -0.03 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.38 -0.06 32 0 50 0
30MAR26 26.00 P 0.00 0.00 0.00 0.56 -0.10 32 0 2 0
30MAR26 27.00 P 0.00 0.00 0.00 0.79 -0.16 32 0 107 0
30MAR26 28.00 P 0.00 0.00 0.00 1.09 -0.22 32 0 210 0
30MAR26 29.00 P 1.33 1.33 1.33 1.45 -0.30 31 50 492 0
30MAR26 30.00 P 0.00 0.00 0.00 1.88 -0.39 31 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 2.42 -0.44 32 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.94 -0.58 31 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 3.52 -0.73 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 4.31 -0.73 32 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.16 -0.72 34 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.87 -0.81 33 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.69 -0.95 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.63 -0.91 34 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.51 -0.94 34 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.45 -0.98 35 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.48 -0.95 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.35 -1.05 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 -0.02 34 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 -0.04 34 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.28 -0.06 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.41 -0.09 34 0 79 0
29JUN26 23.00 P 0.00 0.00 0.00 0.58 -0.09 34 0 693 0
29JUN26 24.00 P 0.78 0.78 0.78 0.76 -0.15 33 55 35 -48
29JUN26 25.00 P 0.00 0.00 0.00 1.01 -0.19 33 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 1.31 -0.23 33 0 36 0
29JUN26 27.00 P 0.00 0.00 0.00 1.68 -0.26 33 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.08 -0.30 33 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 2.55 -0.36 33 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 3.03 -0.43 33 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 3.62 -0.46 33 0 30 0
29JUN26 32.00 P 0.00 0.00 0.00 4.24 -0.51 33 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.87 -0.64 33 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.58 -0.62 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.30 -0.68 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.88 -0.84 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.88 -0.79 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.73 -0.80 35 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.55 -0.79 35 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.40 -1.02 34 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.29 -0.82 35 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.19 -0.87 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 -0.02 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.38 -0.03 35 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.51 -0.07 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.69 -0.09 34 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.90 -0.14 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.14 -0.18 34 0 73 0
29SEP26 25.00 P 0.00 0.00 0.00 1.45 -0.21 34 0 30 0
29SEP26 26.00 P 1.80 1.80 1.80 1.77 -0.30 34 4 21 -4
29SEP26 27.00 P 0.00 0.00 0.00 2.18 -0.28 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.59 -0.35 34 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 3.05 -0.42 33 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.57 -0.42 33 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.12 -0.52 33 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 4.78 -0.58 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.37 -0.61 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.11 -0.65 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.81 -0.70 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.59 -0.71 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.34 -0.70 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.15 -0.78 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.95 -0.74 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.80 -0.74 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.65 -0.75 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.46 -0.82 35 0 0 0
TOTAL PUT 2,580 21,868 +1,028
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$ 19.44
27NOV25 13.00 C 0.00 0.00 0.00 6.46 +0.27 67 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.96 +0.27 56 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 5.46 +0.29 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.96 +0.28 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 4.46 +0.27 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.96 +0.38 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 3.46 +0.35 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.96 +0.32 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 2.46 +0.34 0 0 2 0
27NOV25 17.50 C 0.00 0.00 0.00 1.97 +0.40 23 0 28 0
27NOV25 18.00 C 0.00 0.00 0.00 1.47 +0.41 17 0 118 0
27NOV25 18.50 C 0.80 0.80 0.80 0.98 +0.34 15 13 227 0
27NOV25 19.00 C 0.35 0.48 0.35 0.58 +0.26 18 14 495 -9
27NOV25 19.50 C 0.21 0.25 0.21 0.31 +0.17 20 36 162 +5
27NOV25 20.00 C 0.05 0.12 0.05 0.12 +0.07 19 26 173 +7
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.46 +0.24 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.01 +0.32 42 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.51 +0.29 37 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.01 +0.33 31 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.55 +0.36 41 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 3.96 +0.36 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.61 +0.41 39 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 2.96 +0.28 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.48 +0.35 0 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 2.00 +0.38 0 0 26 0
30DEC25 18.00 C 0.00 0.00 0.00 1.55 +0.33 14 0 43 0
30DEC25 18.50 C 0.00 0.00 0.00 1.17 +0.30 18 0 82 0
30DEC25 19.00 C 0.00 0.00 0.00 0.81 +0.25 18 0 63 0
30DEC25 19.50 C 0.40 0.53 0.40 0.53 +0.17 18 4 86 +4
30DEC25 20.00 C 0.22 0.33 0.22 0.34 +0.15 19 61 427 +41
30DEC25 21.00 C 0.00 0.00 0.00 0.10 +0.05 18 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.03 +0.02 19 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.01 +0.32 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.51 +0.29 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.16 +0.48 44 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.55 +0.36 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.15 +0.50 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.61 +0.41 27 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.04 +0.36 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.60 +0.37 18 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.16 +0.41 19 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.68 +0.32 16 0 15 0
29JAN26 18.50 C 0.00 0.00 0.00 1.35 +0.30 19 0 2 0
29JAN26 19.00 C 0.81 0.81 0.81 1.01 +0.26 19 3 23 0
29JAN26 19.50 C 0.00 0.00 0.00 0.73 +0.19 19 0 25 0
29JAN26 20.00 C 0.47 0.47 0.47 0.52 +0.15 19 15 19 +15
29JAN26 21.00 C 0.00 0.00 0.00 0.23 +0.08 19 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.09 +0.04 19 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.60 +0.38 29 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.16 +0.47 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.63 +0.43 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.15 +0.41 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.61 +0.39 16 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.23 +0.49 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.68 +0.37 18 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.26 +0.37 19 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.82 +0.33 18 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.46 +0.28 18 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.14 +0.23 19 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.89 +0.22 19 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.67 +0.17 19 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.35 +0.11 19 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.16 +0.05 19 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.67 +0.45 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.16 +0.44 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.69 +0.41 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.20 +0.40 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.75 +0.46 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.18 +0.36 21 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.73 +0.37 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.25 +0.26 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.83 +0.27 21 0 151 0
30MAR26 17.50 C 0.00 0.00 0.00 2.38 +0.32 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.02 +0.32 20 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 1.65 +0.26 20 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 1.33 +0.17 20 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 1.09 +0.17 20 0 44 0
30MAR26 20.00 C 0.00 0.00 0.00 0.87 +0.13 21 0 63 0
30MAR26 21.00 C 0.00 0.00 0.00 0.53 +0.10 21 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.29 +0.05 21 0 28 0
30MAR26 23.00 C 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.79 +0.48 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.30 +0.47 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.82 +0.43 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.25 +0.36 20 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.82 +0.40 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.32 +0.28 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.90 +0.39 22 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 3.48 +0.37 22 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.02 +0.29 21 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 2.66 +0.30 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.27 +0.26 21 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 1.89 +0.15 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.65 +0.18 21 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 1.38 +0.15 21 0 34 0
29JUN26 20.00 C 1.14 1.14 1.14 1.18 +0.13 21 1 403 0
29JUN26 21.00 C 0.73 0.81 0.73 0.79 +0.09 21 44 197 +42
29JUN26 22.00 C 0.00 0.00 0.00 0.51 +0.05 21 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.32 +0.03 21 0 68 0
29JUN26 24.00 C 0.24 0.25 0.24 0.19 +0.01 21 28 15 +14
29JUN26 25.00 C 0.17 0.17 0.16 0.11 0.00 21 73 64 +58
29JUN26 26.00 C 0.12 0.13 0.12 0.07 0.00 21 45 45 +45
29JUN26 27.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.79 +0.47 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.30 +0.46 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.82 +0.40 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.32 +0.38 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.82 +0.35 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.37 +0.33 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.90 +0.38 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.48 +0.32 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.04 +0.24 20 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.77 +0.23 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.44 +0.27 22 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 2.13 +0.17 22 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.85 +0.14 22 0 75 0
29SEP26 19.50 C 0.00 0.00 0.00 1.60 +0.12 22 0 13 0
29SEP26 20.00 C 0.00 0.00 0.00 1.34 +0.07 22 0 77 0
29SEP26 21.00 C 0.97 0.97 0.97 1.00 +0.09 22 20 36 +16
29SEP26 22.00 C 0.56 0.56 0.56 0.70 +0.04 22 20 15 +9
29SEP26 23.00 C 0.43 0.43 0.38 0.49 +0.02 22 147 142 +132
29SEP26 24.00 C 0.33 0.33 0.29 0.35 0.00 22 106 121 +106
29SEP26 25.00 C 0.23 0.25 0.23 0.24 0.00 22 95 5 +5
29SEP26 26.00 C 0.19 0.19 0.16 0.17 -0.01 22 55 55 +55
29SEP26 27.00 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
TOTAL CALL 806 4,043 +545
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 148 0
27NOV25 17.00 P 0.01 0.01 0.01 0.01 0.00 33 6 208 0
27NOV25 17.50 P 0.01 0.01 0.01 0.01 0.00 27 6 176 -6
27NOV25 18.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 405 0
27NOV25 18.50 P 0.00 0.00 0.00 0.04 -0.05 20 0 658 0
27NOV25 19.00 P 0.17 0.21 0.13 0.13 -0.13 19 68 405 +37
27NOV25 19.50 P 0.50 0.50 0.37 0.33 -0.25 19 38 112 +35
27NOV25 20.00 P 0.00 0.00 0.00 0.67 -0.34 20 0 1 0
27NOV25 21.00 P 0.00 0.00 0.00 1.61 -0.35 31 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 2.64 -0.32 48 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 3.66 -0.30 63 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 4.65 -0.31 73 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 5.56 -0.40 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 6.67 -0.29 96 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 7.67 -0.29 105 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 8.67 -0.29 114 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 9.66 -0.30 121 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 22 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 227 0
30DEC25 17.50 P 0.00 0.00 0.00 0.03 -0.03 18 0 66 0
30DEC25 18.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 151 0
30DEC25 18.50 P 0.22 0.22 0.22 0.16 -0.09 18 2 106 0
30DEC25 19.00 P 0.36 0.36 0.34 0.30 -0.16 18 4 68 -4
30DEC25 19.50 P 0.00 0.00 0.00 0.53 -0.22 19 0 37 0
30DEC25 20.00 P 0.00 0.00 0.00 0.84 -0.28 19 0 35 0
30DEC25 21.00 P 0.00 0.00 0.00 1.65 -0.37 22 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.64 -0.32 29 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.66 -0.30 38 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.66 -0.30 44 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.66 -0.30 51 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.67 -0.29 57 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.67 -0.29 63 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.67 -0.29 68 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.66 -0.30 72 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.65 -0.31 75 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 32 0
29JAN26 17.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 0.09 -0.04 19 0 25 0
29JAN26 18.00 P 0.00 0.00 0.00 0.16 -0.07 19 0 31 0
29JAN26 18.50 P 0.00 0.00 0.00 0.27 -0.12 19 0 7 0
29JAN26 19.00 P 0.00 0.00 0.00 0.44 -0.16 19 0 18 0
29JAN26 19.50 P 0.00 0.00 0.00 0.67 -0.21 19 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 0.96 -0.27 19 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 1.72 -0.30 21 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 2.64 -0.41 24 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 3.66 -0.42 31 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.66 -0.30 36 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.66 -0.30 41 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.67 -0.40 47 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.67 -0.29 51 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.67 -0.29 56 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.04 -0.03 19 0 2 0
26FEB26 17.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 0.14 -0.06 19 0 2 0
26FEB26 18.00 P 0.00 0.00 0.00 0.23 -0.08 19 0 2 0
26FEB26 18.50 P 0.00 0.00 0.00 0.35 -0.12 19 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.53 -0.17 19 0 11 0
26FEB26 19.50 P 0.82 0.82 0.82 0.76 -0.23 19 1 6 0
26FEB26 20.00 P 0.00 0.00 0.00 1.06 -0.26 19 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 1.73 -0.32 19 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 2.64 -0.41 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.66 -0.42 28 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.66 -0.30 33 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.66 -0.30 37 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.67 -0.40 42 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.67 -0.30 45 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.67 -0.29 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 -0.02 21 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.09 -0.06 20 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 0.15 -0.07 21 0 65 0
30MAR26 17.50 P 0.00 0.00 0.00 0.24 -0.08 21 0 49 0
30MAR26 18.00 P 0.00 0.00 0.00 0.35 -0.12 21 0 94 0
30MAR26 18.50 P 0.00 0.00 0.00 0.51 -0.14 21 0 17 0
30MAR26 19.00 P 0.00 0.00 0.00 0.69 -0.18 20 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.93 -0.22 21 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 1.21 -0.24 21 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 1.90 -0.29 22 0 130 0
30MAR26 22.00 P 0.00 0.00 0.00 2.69 -0.36 21 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 3.66 -0.42 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.66 -0.30 30 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.66 -0.30 34 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.67 -0.40 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.67 -0.41 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.67 -0.29 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.66 -0.30 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.65 -0.31 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.03 21 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.03 21 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.10 -0.05 21 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.15 -0.07 21 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.22 -0.09 21 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.31 -0.11 21 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 0.42 -0.14 21 0 59 0
29JUN26 17.50 P 0.67 0.67 0.67 0.56 -0.17 21 2 101 0
29JUN26 18.00 P 0.00 0.00 0.00 0.73 -0.20 20 0 74 0
29JUN26 18.50 P 0.96 0.96 0.96 0.93 -0.27 20 15 29 0
29JUN26 19.00 P 0.00 0.00 0.00 1.17 -0.29 20 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 1.43 -0.27 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 1.71 -0.30 20 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 2.37 -0.33 19 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 3.15 -0.34 19 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 3.98 -0.47 19 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.85 -0.38 17 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.76 -0.33 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.70 -0.38 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.67 -0.41 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.67 -0.45 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.66 -0.44 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.65 -0.42 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
29SEP26 13.50 P 0.10 0.10 0.10 0.07 -0.04 23 2 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 -0.05 22 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 -0.06 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 -0.08 22 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.29 -0.10 22 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.39 -0.12 22 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.51 -0.13 22 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.62 -0.19 22 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.84 -0.15 23 0 34 0
29SEP26 18.00 P 0.00 0.00 0.00 0.98 -0.23 22 0 13 0
29SEP26 18.50 P 0.00 0.00 0.00 1.20 -0.26 22 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 1.50 -0.26 22 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 1.73 -0.31 22 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.09 -0.26 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.72 -0.32 23 0 0 0
29SEP26 22.00 P 3.32 3.32 3.29 3.50 -0.29 23 300 300 +300
29SEP26 23.00 P 4.53 4.53 4.22 4.26 -0.38 23 200 200 +200
29SEP26 24.00 P 0.00 0.00 0.00 5.17 -0.28 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.98 -0.41 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.94 -0.39 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.89 -0.38 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.78 -0.41 23 0 0 0
TOTAL PUT 644 5,681 +562
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$ 15.34
27NOV25 8.75 C 0.00 0.00 0.00 6.60 +0.10 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 6.34 +0.09 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 6.09 +0.09 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.99 +0.24 165 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.63 +0.09 113 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.39 +0.13 114 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.86 +0.10 76 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.36 -0.01 66 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.89 +0.13 80 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.36 0.00 48 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.94 +0.18 74 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.36 +0.10 30 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.86 +0.05 21 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.36 +0.10 0 0 109 0
27NOV25 14.50 C 0.00 0.00 0.00 0.89 +0.11 21 0 35 0
27NOV25 15.00 C 0.00 0.00 0.00 0.47 +0.05 20 0 35 0
27NOV25 15.50 C 0.00 0.00 0.00 0.20 +0.02 21 0 1,247 0
27NOV25 16.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 515 0
27NOV25 16.50 C 0.00 0.00 0.00 0.02 0.00 22 0 101 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 26 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 49 0 30 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 54 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 68 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.72 +0.18 129 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.35 +0.03 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.22 +0.14 118 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.98 +0.20 115 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.72 +0.22 108 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.47 +0.22 103 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.23 +0.23 101 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.99 +0.22 98 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.72 +0.11 90 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.39 +0.10 62 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.86 -0.01 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.38 -0.01 35 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.89 +0.13 41 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.36 0.00 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.94 +0.18 42 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.37 +0.10 0 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.95 +0.14 30 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.46 +0.10 25 0 16 0
30DEC25 14.50 C 0.00 0.00 0.00 0.96 +0.07 18 0 2 0
30DEC25 15.00 C 0.00 0.00 0.00 0.62 +0.06 20 0 207 0
30DEC25 15.50 C 0.00 0.00 0.00 0.36 +0.04 20 0 430 0
30DEC25 16.00 C 0.00 0.00 0.00 0.19 +0.02 21 0 59 0
30DEC25 16.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 207 0
30DEC25 17.00 C 0.00 0.00 0.00 0.04 0.00 21 0 21 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 0.00 22 0 47 0
30DEC25 18.00 C 0.03 0.03 0.03 0.01 0.00 23 2 50 +2
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 34 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 44 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 6.23 +0.23 85 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.99 +0.22 83 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.72 +0.11 76 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.39 +0.10 54 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.86 -0.01 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.46 +0.07 57 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.89 +0.02 37 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.38 +0.01 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.94 +0.18 37 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.37 +0.10 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.95 +0.11 27 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.46 +0.10 22 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.00 +0.07 19 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.67 +0.05 19 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.43 +0.04 20 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 0.26 +0.03 20 0 34 0
29JAN26 16.50 C 0.00 0.00 0.00 0.16 +0.02 21 0 356 0
29JAN26 17.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 34 0
29JAN26 17.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.99 +0.22 73 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.72 +0.11 67 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.39 +0.10 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.87 0.00 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.46 +0.07 51 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.89 +0.02 33 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.38 +0.01 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.94 +0.15 33 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.37 +0.10 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.95 +0.11 24 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.46 +0.10 19 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.05 +0.07 19 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.76 +0.07 20 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.51 +0.05 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.34 +0.04 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.23 +0.04 20 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.05 +0.01 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 21 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.72 +0.18 85 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.35 +0.03 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.22 +0.14 78 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.98 +0.20 76 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.72 +0.20 72 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.47 +0.20 69 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.23 +0.21 67 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.99 +0.22 65 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.72 +0.11 60 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.39 +0.10 44 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.87 0.00 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.46 +0.07 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.89 +0.02 30 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.38 +0.01 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.94 +0.14 29 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.39 +0.10 18 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.95 +0.11 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.47 +0.07 18 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.13 +0.07 19 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.84 +0.05 19 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.61 +0.04 20 0 597 0
30MAR26 16.00 C 0.00 0.00 0.00 0.44 +0.04 20 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.32 +0.04 20 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.09 0.00 20 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 +0.01 21 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 0.00 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.98 +0.20 59 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.72 +0.20 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.47 +0.16 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.23 +0.21 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.99 +0.22 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.72 +0.11 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.39 +0.10 35 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.87 0.00 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.46 +0.07 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.89 +0.02 23 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.38 +0.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.94 +0.14 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.43 +0.11 17 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 2.05 +0.11 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.71 +0.11 20 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.41 +0.11 20 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.18 +0.14 21 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.94 +0.12 21 0 66 0
29JUN26 16.00 C 0.00 0.00 0.00 0.73 +0.09 21 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.57 +0.08 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.44 +0.05 21 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.33 +0.04 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.27 +0.06 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.20 +0.04 21 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 +0.03 21 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 +0.03 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.23 +0.21 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.99 +0.22 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.72 +0.11 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.39 +0.10 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.87 0.00 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.46 +0.07 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.89 +0.02 17 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.40 0.00 15 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.00 +0.11 18 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.62 +0.10 19 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.27 +0.11 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.01 +0.17 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.66 +0.10 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.44 +0.10 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.20 +0.10 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.00 +0.12 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.80 +0.09 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.65 +0.07 21 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.53 +0.07 21 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 +0.05 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 +0.04 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 +0.04 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
TOTAL CALL 2 5,854 +2
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 275 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 26 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 769 0
27NOV25 14.50 P 0.03 0.03 0.03 0.03 -0.01 21 2 144 0
27NOV25 15.00 P 0.13 0.13 0.13 0.12 -0.04 21 1 127 0
27NOV25 15.50 P 0.00 0.00 0.00 0.35 -0.08 21 0 244 0
27NOV25 16.00 P 0.00 0.00 0.00 0.73 -0.07 24 0 30 0
27NOV25 16.50 P 0.00 0.00 0.00 1.20 -0.06 30 0 9 0
27NOV25 17.00 P 0.00 0.00 0.00 1.67 -0.10 31 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.16 -0.10 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 2.66 -0.10 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.16 -0.14 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.66 -0.10 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.16 -0.10 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.66 -0.15 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.79 -0.04 111 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.66 -0.21 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.66 -0.15 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 17 0
30DEC25 14.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 143 0
30DEC25 14.50 P 0.00 0.00 0.00 0.22 -0.03 20 0 676 0
30DEC25 15.00 P 0.00 0.00 0.00 0.41 -0.07 20 0 53 0
30DEC25 15.50 P 0.00 0.00 0.00 0.74 -0.07 22 0 90 0
30DEC25 16.00 P 0.00 0.00 0.00 1.11 -0.09 22 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.55 0.00 24 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.94 -0.18 14 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.45 -0.17 22 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.89 -0.23 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.51 -0.10 39 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.00 -0.12 42 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.49 -0.10 44 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 4.87 -0.11 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.10 +0.12 68 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.99 -0.02 61 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.86 -0.10 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 44 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.16 -0.03 20 0 5 0
29JAN26 14.50 P 0.00 0.00 0.00 0.31 -0.03 20 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.53 -0.05 20 0 40 0
29JAN26 15.50 P 0.00 0.00 0.00 0.83 -0.07 21 0 8 0
29JAN26 16.00 P 0.00 0.00 0.00 1.19 -0.04 22 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.60 -0.09 23 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.06 -0.09 25 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.54 -0.08 27 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.02 -0.11 29 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.52 -0.09 33 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.00 -0.12 34 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.49 -0.12 36 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.02 +0.03 42 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.10 -0.08 55 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.00 -0.11 51 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.99 +0.01 55 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.37 -0.04 20 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.59 -0.06 20 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.88 -0.07 20 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.25 -0.06 21 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.64 -0.08 22 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.08 -0.09 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.54 -0.10 24 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.02 -0.12 26 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.52 -0.12 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.00 -0.14 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.50 -0.13 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.02 -0.11 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.10 -0.08 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.00 -0.11 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.99 -0.12 49 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 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 0.00 22 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.17 -0.02 20 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.29 -0.02 20 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.46 -0.04 20 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.69 -0.06 21 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.98 -0.06 21 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.31 -0.07 21 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.70 -0.08 22 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.12 -0.09 23 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.54 -0.13 22 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.02 -0.12 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.52 -0.13 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.03 -0.11 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.51 -0.12 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.02 -0.11 34 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.10 -0.08 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.00 -0.11 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.99 -0.12 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 +0.01 21 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.21 +0.01 21 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.31 -0.01 21 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.46 -0.01 21 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.66 0.00 21 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.88 -0.02 21 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.15 -0.04 21 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.50 -0.02 22 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.86 -0.02 22 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.25 -0.04 23 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.67 -0.06 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.12 -0.07 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.59 -0.08 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.08 -0.08 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.56 -0.08 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.04 -0.09 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.10 -0.08 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.00 -0.11 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.99 -0.12 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 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 0.06 +0.01 22 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.01 21 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 0.30 -0.01 21 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.59 -0.02 21 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.79 -0.02 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.02 0.00 21 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.29 0.00 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.64 -0.01 22 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.98 -0.02 22 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.35 -0.04 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.75 -0.05 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.18 -0.06 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.64 -0.07 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.11 -0.08 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.59 -0.09 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.09 -0.09 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.10 -0.08 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.04 -0.09 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.01 -0.11 35 0 0 0
TOTAL PUT 3 4,439 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 43.74
27NOV25 24.00 C 0.00 0.00 0.00 19.77 +0.93 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 18.78 +0.90 95 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 17.79 +0.91 101 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 16.79 +0.88 93 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 15.78 +0.92 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 14.80 +0.88 85 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 14.20 +1.35 138 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 12.81 +0.96 76 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 11.82 +0.87 72 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 10.79 +0.94 47 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 9.81 +0.69 56 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 8.82 +0.97 53 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 8.03 +1.14 71 0 1 0
27NOV25 37.00 C 0.00 0.00 0.00 6.80 +0.91 33 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 5.80 +0.92 28 0 25 0
27NOV25 39.00 C 0.00 0.00 0.00 4.82 +0.77 29 0 71 0
27NOV25 40.00 C 3.10 3.33 3.10 3.98 +0.97 37 30 176 +15
27NOV25 41.00 C 0.00 0.00 0.00 3.01 +0.86 31 0 315 0
27NOV25 42.00 C 1.30 2.00 1.30 2.10 +0.57 27 28 425 -2
27NOV25 43.00 C 0.95 1.44 0.95 1.44 +0.46 28 34 678 -24
27NOV25 44.00 C 0.68 0.93 0.68 0.93 +0.32 28 62 306 +21
27NOV25 45.00 C 0.39 0.58 0.39 0.58 +0.24 29 28 378 0
27NOV25 46.00 C 0.23 0.33 0.22 0.32 +0.14 29 177 248 +95
27NOV25 47.00 C 0.00 0.00 0.00 0.16 +0.07 29 0 123 0
27NOV25 48.00 C 0.00 0.00 0.00 0.08 +0.04 29 0 240 0
27NOV25 49.00 C 0.06 0.06 0.06 0.04 +0.02 30 318 225 -128
27NOV25 50.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 120 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 24.67 +1.21 140 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 24.26 +1.33 143 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 22.85 +0.90 78 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 22.12 +1.18 116 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 21.21 +1.26 116 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 20.25 +1.34 112 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 19.27 +1.35 107 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 18.24 +1.06 98 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 17.26 +1.29 93 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 16.30 +0.92 89 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 15.24 +1.24 80 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 14.21 +1.13 73 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 13.27 +1.25 71 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 12.20 +1.21 62 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 11.21 +1.17 57 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 10.14 +1.02 49 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 8.92 +0.74 27 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 8.03 +0.99 34 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 7.19 +1.26 37 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 6.23 +1.12 34 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 5.32 +0.81 32 0 67 0
30DEC25 40.00 C 0.00 0.00 0.00 4.45 +0.94 30 0 481 0
30DEC25 41.00 C 2.75 2.75 2.75 3.51 +0.69 26 2 95 -2
30DEC25 42.00 C 0.00 0.00 0.00 2.81 +0.56 26 0 145 0
30DEC25 43.00 C 1.95 2.08 1.95 2.22 +0.44 27 25 154 +4
30DEC25 44.00 C 1.44 1.49 1.44 1.72 +0.42 27 9 238 +5
30DEC25 45.00 C 1.05 1.13 1.05 1.31 +0.32 27 24 84 0
30DEC25 46.00 C 0.66 0.66 0.66 0.98 +0.24 28 20 170 +20
30DEC25 47.00 C 0.00 0.00 0.00 0.71 +0.19 28 0 124 0
30DEC25 48.00 C 0.37 0.52 0.37 0.49 +0.13 27 23 126 -2
30DEC25 49.00 C 0.31 0.39 0.31 0.34 +0.09 28 22 23 +7
30DEC25 50.00 C 0.23 0.29 0.23 0.23 +0.07 28 22 141 +22
30DEC25 52.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 16.30 +0.92 67 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 15.24 +1.14 60 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 14.21 +0.94 54 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 13.27 +1.22 52 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 12.35 +1.36 51 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 11.21 +1.06 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.14 +0.74 35 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 9.34 +1.10 39 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 8.11 +1.06 26 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 7.43 +1.23 33 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 6.30 +0.91 26 0 150 0
29JAN26 39.00 C 4.77 4.77 4.77 5.53 +0.76 28 1 151 +1
29JAN26 40.00 C 0.00 0.00 0.00 4.90 +0.85 30 0 44 0
29JAN26 41.00 C 0.00 0.00 0.00 4.02 +0.68 27 0 63 0
29JAN26 42.00 C 0.00 0.00 0.00 3.36 +0.59 27 0 91 0
29JAN26 43.00 C 0.00 0.00 0.00 2.80 +0.53 27 0 151 0
29JAN26 44.00 C 0.00 0.00 0.00 2.31 +0.47 28 0 149 0
29JAN26 45.00 C 0.00 0.00 0.00 1.89 +0.38 28 0 193 0
29JAN26 46.00 C 0.00 0.00 0.00 1.52 +0.33 28 0 20 0
29JAN26 47.00 C 1.20 1.20 1.20 1.21 +0.29 28 4 25 +4
29JAN26 48.00 C 0.00 0.00 0.00 0.94 +0.23 28 0 27 0
29JAN26 49.00 C 0.00 0.00 0.00 0.73 +0.20 28 0 1 0
29JAN26 50.00 C 0.54 0.64 0.54 0.55 +0.15 28 40 40 +40
29JAN26 52.50 C 0.00 0.00 0.00 0.27 +0.09 28 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 13.27 +1.01 42 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.35 +1.36 41 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.28 +1.13 35 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.29 +0.89 32 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.53 +0.90 36 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.39 +0.67 29 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.70 +1.15 32 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 6.84 +0.81 31 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.67 +0.72 25 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 5.09 +0.54 27 0 24 0
26FEB26 41.00 C 0.00 0.00 0.00 4.33 +0.66 26 0 25 0
26FEB26 42.00 C 0.00 0.00 0.00 3.76 +0.58 27 0 16 0
26FEB26 43.00 C 0.00 0.00 0.00 3.21 +0.53 27 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 2.72 +0.48 27 0 20 0
26FEB26 45.00 C 0.00 0.00 0.00 2.28 +0.42 28 0 20 0
26FEB26 46.00 C 0.00 0.00 0.00 1.92 +0.36 28 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 1.59 +0.32 28 0 50 0
26FEB26 48.00 C 0.00 0.00 0.00 1.30 +0.28 28 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.05 +0.24 28 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.84 +0.20 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.47 +0.12 28 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.25 +0.07 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.26 +0.86 76 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 23.00 +0.51 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.12 +0.91 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.33 +1.19 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.25 +1.07 57 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.27 +1.12 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.24 +1.06 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.26 +1.03 46 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.33 +0.95 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.24 +0.96 38 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 14.28 +0.65 36 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.57 +1.17 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.53 +1.34 39 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.29 +0.72 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.34 +0.57 26 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 9.53 +0.89 29 0 146 0
30MAR26 36.00 C 0.00 0.00 0.00 8.60 +0.88 28 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 7.70 +0.54 27 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 6.84 +0.62 26 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 6.06 +0.61 26 0 70 0
30MAR26 40.00 C 0.00 0.00 0.00 5.37 +0.72 26 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 5.00 +0.90 29 0 107 0
30MAR26 42.00 C 0.00 0.00 0.00 4.28 +0.67 28 0 5 0
30MAR26 43.00 C 3.25 3.25 3.25 3.67 +0.57 28 3 5 +3
30MAR26 44.00 C 0.00 0.00 0.00 3.21 +0.50 28 0 70 0
30MAR26 45.00 C 0.00 0.00 0.00 2.77 +0.45 28 0 54 0
30MAR26 46.00 C 0.00 0.00 0.00 2.35 +0.39 28 0 60 0
30MAR26 47.00 C 0.00 0.00 0.00 2.02 +0.38 28 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 1.74 +0.37 28 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 1.45 +0.32 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.24 +0.31 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.78 +0.23 29 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.46 +0.14 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.30 +0.81 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.31 +0.86 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.33 +0.65 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.38 +0.88 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.39 +0.87 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.44 +0.91 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.43 +0.82 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.45 +0.58 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.56 +0.90 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.59 +0.88 32 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.61 +0.82 30 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.70 +0.78 30 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.79 +0.74 29 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.91 +0.74 28 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 10.03 +0.53 28 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 9.20 +0.67 27 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 8.47 +0.52 28 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.74 +0.48 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.98 +0.66 28 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 6.39 +0.70 28 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 5.74 +0.71 28 0 71 0
29JUN26 42.00 C 0.00 0.00 0.00 5.16 +0.41 28 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 4.64 +0.55 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.16 +0.41 28 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 3.69 +0.44 28 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 3.33 +0.45 28 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 2.94 +0.39 28 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 2.61 +0.29 28 0 52 0
29JUN26 49.00 C 0.00 0.00 0.00 2.35 +0.31 29 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 2.06 +0.27 29 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 1.48 +0.25 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.04 +0.16 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.44 +0.91 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.51 +0.90 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.58 +0.71 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.60 +0.94 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.67 +0.96 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.76 +0.96 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.70 +0.76 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.94 +0.89 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.91 +0.68 26 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.32 +0.82 29 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 9.51 +0.87 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.77 +0.82 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.04 +0.72 28 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 7.27 +0.55 27 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 6.75 +0.59 28 0 104 0
29SEP26 41.00 C 0.00 0.00 0.00 6.14 +0.50 28 0 51 0
29SEP26 42.00 C 0.00 0.00 0.00 5.63 +0.49 28 0 22 0
29SEP26 43.00 C 0.00 0.00 0.00 5.04 +0.34 27 0 6 0
29SEP26 44.00 C 0.00 0.00 0.00 4.54 +0.14 27 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 4.23 +0.23 28 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 3.84 +0.21 28 0 117 0
29SEP26 47.00 C 0.00 0.00 0.00 3.47 +0.19 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.13 +0.24 28 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 2.82 +0.19 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.60 +0.21 29 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.99 +0.13 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.46 +0.03 28 0 0 0
TOTAL CALL 872 8,387 +79
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 192 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 223 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 218 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 180 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 156 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 466 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 271 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 769 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 328 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 366 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 244 0
27NOV25 39.00 P 0.00 0.00 0.00 0.03 -0.04 30 0 580 0
27NOV25 40.00 P 0.08 0.08 0.08 0.07 -0.09 29 5 390 +2
27NOV25 41.00 P 0.24 0.24 0.17 0.16 -0.19 28 48 429 +32
27NOV25 42.00 P 0.71 0.71 0.32 0.35 -0.30 28 125 402 +43
27NOV25 43.00 P 0.90 0.92 0.71 0.66 -0.48 28 93 256 +70
27NOV25 44.00 P 1.46 1.46 1.14 1.16 -0.63 29 23 98 +21
27NOV25 45.00 P 2.20 2.20 2.20 1.82 -0.64 31 1 74 0
27NOV25 46.00 P 0.00 0.00 0.00 2.56 -0.78 31 0 20 0
27NOV25 47.00 P 0.00 0.00 0.00 3.37 -1.00 29 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 4.42 -0.82 38 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 5.26 -0.95 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 6.26 -0.94 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 8.76 -0.94 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 11.26 -0.94 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 275 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 287 0
30DEC25 33.00 P 0.01 0.01 0.01 0.01 0.00 32 66 410 +42
30DEC25 34.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 653 0
30DEC25 35.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 942 0
30DEC25 36.00 P 0.00 0.00 0.00 0.04 -0.04 28 0 243 0
30DEC25 37.00 P 0.00 0.00 0.00 0.08 -0.05 28 0 314 0
30DEC25 38.00 P 0.00 0.00 0.00 0.13 -0.10 27 0 286 0
30DEC25 39.00 P 0.37 0.37 0.37 0.23 -0.16 27 4 237 0
30DEC25 40.00 P 0.60 0.60 0.38 0.39 -0.21 27 96 270 +72
30DEC25 41.00 P 0.72 0.73 0.60 0.60 -0.29 27 56 64 +32
30DEC25 42.00 P 0.90 0.90 0.88 0.91 -0.36 27 80 117 +38
30DEC25 43.00 P 1.79 1.79 1.55 1.32 -0.47 27 18 24 0
30DEC25 44.00 P 0.00 0.00 0.00 1.81 -0.56 27 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 2.40 -0.59 28 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 3.05 -0.71 27 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 3.66 -0.92 25 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 4.44 -1.12 24 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 5.48 -1.01 28 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 6.35 -1.11 27 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 8.76 -0.94 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.28 -0.92 36 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 2 0
29JAN26 35.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 40 0
29JAN26 36.00 P 0.00 0.00 0.00 0.14 -0.05 28 0 62 0
29JAN26 37.00 P 0.00 0.00 0.00 0.21 -0.09 27 0 205 0
29JAN26 38.00 P 0.00 0.00 0.00 0.33 -0.12 27 0 164 0
29JAN26 39.00 P 0.00 0.00 0.00 0.49 -0.17 27 0 180 0
29JAN26 40.00 P 0.00 0.00 0.00 0.71 -0.22 27 0 47 0
29JAN26 41.00 P 0.00 0.00 0.00 0.98 -0.28 27 0 350 0
29JAN26 42.00 P 0.00 0.00 0.00 1.33 -0.35 27 0 30 0
29JAN26 43.00 P 2.01 2.01 2.01 1.76 -0.45 27 15 15 0
29JAN26 44.00 P 0.00 0.00 0.00 2.26 -0.53 28 0 24 0
29JAN26 45.00 P 0.00 0.00 0.00 2.84 -0.56 28 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.34 -0.78 26 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 4.22 -0.74 29 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 4.75 -1.04 25 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 5.55 -1.11 25 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 6.42 -1.16 25 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 8.82 -1.19 28 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.28 -0.92 31 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.16 -0.06 28 0 15 0
26FEB26 36.00 P 0.00 0.00 0.00 0.25 -0.07 28 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.35 -0.11 27 0 207 0
26FEB26 38.00 P 0.00 0.00 0.00 0.50 -0.15 27 0 20 0
26FEB26 39.00 P 0.00 0.00 0.00 0.69 -0.19 27 0 4 0
26FEB26 40.00 P 0.00 0.00 0.00 0.93 -0.25 27 0 1 0
26FEB26 41.00 P 1.51 1.51 1.51 1.24 -0.30 27 3 40 0
26FEB26 42.00 P 0.00 0.00 0.00 1.63 -0.35 27 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 2.06 -0.45 27 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 2.57 -0.51 27 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 3.13 -0.55 28 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 3.63 -0.57 26 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 4.28 -0.92 26 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.07 -0.92 27 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.72 -1.05 25 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.87 -0.71 30 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.00 -1.06 30 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.28 -0.92 28 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 22.00 P 0.01 0.01 0.01 0.01 0.00 43 220 226 +210
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 29 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 431 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 0.00 29 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 1,830 0
30MAR26 33.00 P 0.31 0.31 0.31 0.13 -0.03 28 3 106 -3
30MAR26 34.00 P 0.00 0.00 0.00 0.20 -0.04 28 0 199 0
30MAR26 35.00 P 0.00 0.00 0.00 0.30 -0.05 28 0 235 0
30MAR26 36.00 P 0.00 0.00 0.00 0.41 -0.08 28 0 59 0
30MAR26 37.00 P 0.00 0.00 0.00 0.55 -0.13 28 0 263 0
30MAR26 38.00 P 0.00 0.00 0.00 0.73 -0.17 28 0 188 0
30MAR26 39.00 P 1.10 1.10 1.10 0.97 -0.19 28 2 2 +2
30MAR26 40.00 P 1.27 1.27 1.27 1.25 -0.24 28 4 36 -4
30MAR26 41.00 P 1.69 1.69 1.61 1.57 -0.31 28 35 106 +35
30MAR26 42.00 P 0.00 0.00 0.00 1.95 -0.32 28 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 2.40 -0.40 28 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 2.97 -0.41 28 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.50 -0.44 28 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.09 -0.52 28 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 4.65 -0.69 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.29 -0.70 27 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.25 -0.69 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.93 -0.81 28 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.00 -1.06 27 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.46 -0.83 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 -0.03 29 0 42 0
29JUN26 29.00 P 0.00 0.00 0.00 0.12 -0.04 29 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.17 -0.06 28 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.24 -0.08 28 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.34 -0.09 28 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.47 -0.07 29 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 0.59 -0.15 28 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 0.77 -0.14 28 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 0.96 -0.19 28 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 1.21 -0.21 28 0 64 0
29JUN26 38.00 P 0.00 0.00 0.00 1.47 -0.25 28 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 1.79 -0.30 28 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 2.15 -0.32 28 0 51 0
29JUN26 41.00 P 0.00 0.00 0.00 2.55 -0.36 28 0 15 0
29JUN26 42.00 P 3.02 3.02 3.02 2.99 -0.39 28 15 21 +15
29JUN26 43.00 P 0.00 0.00 0.00 3.55 -0.38 28 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 4.11 -0.41 29 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 4.67 -0.45 29 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 5.31 -0.49 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.97 -0.54 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.69 -0.56 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.43 -0.55 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.23 -0.55 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.22 -0.63 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.26 -0.71 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.05 29 0 26 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 -0.07 28 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 -0.09 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.24 -0.13 28 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.34 -0.12 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.44 -0.15 28 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.58 -0.20 28 0 101 0
29SEP26 33.00 P 0.00 0.00 0.00 0.72 -0.25 28 0 5 0
29SEP26 34.00 P 0.00 0.00 0.00 0.90 -0.30 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.12 -0.31 28 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.41 -0.29 28 0 94 0
29SEP26 37.00 P 0.00 0.00 0.00 1.71 -0.30 28 0 20 0
29SEP26 38.00 P 0.00 0.00 0.00 2.00 -0.40 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.39 -0.41 28 0 0 0
29SEP26 40.00 P 3.09 3.09 3.09 2.80 -0.36 29 1 6 0
29SEP26 41.00 P 0.00 0.00 0.00 3.24 -0.40 29 0 5 0
29SEP26 42.00 P 0.00 0.00 0.00 3.72 -0.38 29 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 4.22 -0.45 29 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.78 -0.51 29 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.34 -0.58 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.98 -0.52 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.62 -0.67 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.30 -0.67 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.01 -0.70 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.72 -0.72 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.67 -0.84 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.74 -0.79 31 0 1 0
TOTAL PUT 913 21,960 +607
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$ 7.66
27NOV25 5.00 C 0.00 0.00 0.00 2.68 +0.11 107 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.43 +0.11 96 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.18 +0.12 85 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.93 +0.11 75 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.68 +0.12 65 0 6 0
27NOV25 6.25 C 0.00 0.00 0.00 1.44 +0.11 63 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.19 +0.10 53 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.96 +0.12 51 0 2 0
27NOV25 7.00 C 0.85 0.85 0.82 0.75 +0.10 51 53 68 +37
27NOV25 7.25 C 0.00 0.00 0.00 0.55 +0.07 48 0 66 0
27NOV25 7.50 C 0.38 0.50 0.38 0.41 +0.07 51 11 381 0
27NOV25 7.75 C 0.30 0.34 0.29 0.29 +0.06 52 465 995 +263
27NOV25 8.00 C 0.19 0.26 0.19 0.19 +0.04 51 970 1,107 +540
27NOV25 8.25 C 0.16 0.17 0.16 0.13 +0.03 53 15 315 +5
27NOV25 8.50 C 0.10 0.12 0.08 0.08 +0.02 53 180 405 -10
27NOV25 8.75 C 0.00 0.00 0.00 0.05 +0.02 54 0 547 0
27NOV25 9.00 C 0.04 0.04 0.04 0.03 +0.01 54 28 783 -7
27NOV25 9.25 C 0.00 0.00 0.00 0.02 +0.01 56 0 608 0
27NOV25 9.50 C 0.02 0.02 0.02 0.01 0.00 54 3 646 0
27NOV25 9.75 C 0.02 0.02 0.02 0.01 0.00 60 1 803 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 65 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 93 0 830 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 547 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 793 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 115 0 471 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 122 0 304 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 129 0 214 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 135 0 125 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 141 0 255 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 147 0 130 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 152 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 4.27 +0.10 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.18 +0.11 88 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.08 +0.11 84 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.99 +0.12 97 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.87 +0.09 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.77 +0.09 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.67 +0.09 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.57 +0.10 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.47 +0.09 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.37 +0.09 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.29 +0.11 72 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.18 +0.10 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.08 +0.10 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.99 +0.11 63 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.88 +0.10 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.78 +0.09 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.68 +0.09 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.44 +0.09 48 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.20 +0.10 49 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.97 +0.11 52 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.73 +0.10 48 0 2 0
30DEC25 6.25 C 0.00 0.00 0.00 1.50 +0.10 46 0 0 0
30DEC25 6.50 C 1.36 1.36 1.36 1.30 +0.11 48 1 7 +1
30DEC25 6.75 C 0.00 0.00 0.00 1.09 +0.09 46 0 188 0
30DEC25 7.00 C 0.00 0.00 0.00 0.91 +0.08 46 0 82 0
30DEC25 7.25 C 0.00 0.00 0.00 0.75 +0.08 46 0 88 0
30DEC25 7.50 C 0.00 0.00 0.00 0.61 +0.07 46 0 421 0
30DEC25 7.75 C 0.54 0.55 0.49 0.49 +0.05 46 126 584 +22
30DEC25 8.00 C 0.44 0.44 0.41 0.39 +0.04 46 7 5,576 +1
30DEC25 8.25 C 0.32 0.32 0.32 0.31 +0.04 47 100 326 0
30DEC25 8.50 C 0.30 0.30 0.25 0.24 +0.04 47 311 1,577 +166
30DEC25 8.75 C 0.20 0.20 0.20 0.18 +0.03 46 10 421 0
30DEC25 9.00 C 0.17 0.20 0.16 0.14 +0.03 47 22 2,092 +20
30DEC25 9.25 C 0.00 0.00 0.00 0.10 +0.02 46 0 571 0
30DEC25 9.50 C 0.00 0.00 0.00 0.08 +0.02 47 0 3,385 0
30DEC25 9.75 C 0.10 0.10 0.10 0.06 +0.01 47 2 774 0
30DEC25 10.00 C 0.08 0.09 0.08 0.04 +0.01 47 124 2,985 +124
30DEC25 10.50 C 0.00 0.00 0.00 0.02 0.00 46 0 3,478 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,608 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 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 2.72 +0.12 52 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.49 +0.13 53 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.24 +0.10 47 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.01 +0.10 46 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.80 +0.11 47 0 2 0
29JAN26 6.25 C 0.00 0.00 0.00 1.59 +0.10 47 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.40 +0.10 47 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.20 +0.06 45 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.04 +0.08 46 0 0 0
29JAN26 7.25 C 0.88 0.88 0.88 0.89 +0.07 46 15 30 0
29JAN26 7.50 C 0.00 0.00 0.00 0.75 +0.05 45 0 99 0
29JAN26 7.75 C 0.66 0.66 0.66 0.64 +0.05 46 81 841 +81
29JAN26 8.00 C 0.59 0.59 0.59 0.54 +0.04 46 1 810 +1
29JAN26 8.25 C 0.46 0.46 0.46 0.45 +0.03 46 100 681 0
29JAN26 8.50 C 0.39 0.39 0.39 0.38 +0.03 47 100 827 +100
29JAN26 8.75 C 0.00 0.00 0.00 0.31 +0.03 47 0 586 0
29JAN26 9.00 C 0.32 0.32 0.32 0.25 +0.02 46 6 702 +6
29JAN26 9.25 C 0.27 0.27 0.27 0.20 +0.01 46 2 164 +2
29JAN26 9.50 C 0.00 0.00 0.00 0.16 +0.01 46 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.13 +0.01 46 0 65 0
29JAN26 10.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 395 0
29JAN26 10.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 419 0
29JAN26 11.00 C 0.10 0.10 0.10 0.04 0.00 46 45 219 0
29JAN26 11.50 C 0.00 0.00 0.00 0.03 0.00 48 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.02 0.00 48 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 2.76 +0.12 53 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.51 +0.10 47 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.28 +0.10 46 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.06 +0.10 45 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.86 +0.10 46 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.66 +0.10 46 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.47 +0.09 45 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.30 +0.10 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.14 +0.08 45 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.98 +0.06 44 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.86 +0.06 45 0 18 0
26FEB26 7.75 C 0.00 0.00 0.00 0.75 +0.06 45 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.65 +0.05 46 0 165 0
26FEB26 8.25 C 0.00 0.00 0.00 0.57 +0.04 47 0 45 0
26FEB26 8.50 C 0.00 0.00 0.00 0.49 +0.04 47 0 115 0
26FEB26 8.75 C 0.00 0.00 0.00 0.41 +0.03 46 0 45 0
26FEB26 9.00 C 0.38 0.38 0.38 0.35 +0.03 46 3 114 +3
26FEB26 9.25 C 0.00 0.00 0.00 0.29 +0.02 46 0 545 0
26FEB26 9.50 C 0.00 0.00 0.00 0.25 +0.02 46 0 235 0
26FEB26 9.75 C 0.00 0.00 0.00 0.21 +0.02 46 0 34 0
26FEB26 10.00 C 0.00 0.00 0.00 0.17 +0.01 46 0 30 0
26FEB26 10.50 C 0.20 0.20 0.20 0.12 +0.01 46 15 15 +15
26FEB26 11.00 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.03 +0.11 62 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.93 +0.11 59 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.85 +0.13 65 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.75 +0.12 62 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.64 +0.11 56 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.55 +0.12 57 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.46 +0.12 58 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.36 +0.11 56 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.26 +0.12 53 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.17 +0.11 54 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.07 +0.11 52 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.98 +0.11 52 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.89 +0.12 51 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.79 +0.11 49 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.57 +0.11 49 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.35 +0.10 48 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.14 +0.11 47 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.94 +0.11 47 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.75 +0.12 46 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.57 +0.11 46 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.41 +0.10 46 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.26 +0.09 46 0 15 0
30MAR26 7.25 C 1.15 1.15 1.15 1.11 +0.06 45 10 10 +8
30MAR26 7.50 C 0.00 0.00 0.00 1.00 +0.07 46 0 68 0
30MAR26 7.75 C 0.00 0.00 0.00 0.88 +0.05 46 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.79 +0.05 47 0 32 0
30MAR26 8.25 C 0.00 0.00 0.00 0.70 +0.05 47 0 220 0
30MAR26 8.50 C 0.00 0.00 0.00 0.62 +0.04 47 0 246 0
30MAR26 8.75 C 0.00 0.00 0.00 0.54 +0.03 47 0 334 0
30MAR26 9.00 C 0.00 0.00 0.00 0.47 +0.03 47 0 709 0
30MAR26 9.25 C 0.00 0.00 0.00 0.41 +0.02 47 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.36 +0.02 47 0 1,011 0
30MAR26 9.75 C 0.41 0.41 0.41 0.31 +0.02 47 71 168 0
30MAR26 10.00 C 0.00 0.00 0.00 0.27 +0.02 47 0 322 0
30MAR26 10.50 C 0.00 0.00 0.00 0.20 +0.01 47 0 397 0
30MAR26 11.00 C 0.24 0.24 0.24 0.15 +0.01 47 2 751 0
30MAR26 11.50 C 0.00 0.00 0.00 0.11 +0.01 47 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.08 0.00 47 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.06 0.00 47 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 1,232 0
30MAR26 13.50 C 0.12 0.12 0.12 0.03 0.00 46 30 870 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 43 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 2.88 +0.15 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.67 +0.09 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.48 +0.10 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.28 +0.10 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.11 +0.09 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.93 +0.07 47 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.77 +0.07 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.62 +0.06 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.48 +0.06 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.35 +0.05 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.23 +0.07 47 0 16 0
29JUN26 7.75 C 0.00 0.00 0.00 1.12 +0.05 47 0 176 0
29JUN26 8.00 C 0.00 0.00 0.00 1.03 +0.08 48 0 117 0
29JUN26 8.25 C 0.00 0.00 0.00 0.95 +0.06 48 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.86 +0.06 48 0 613 0
29JUN26 8.75 C 0.00 0.00 0.00 0.76 +0.04 47 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.71 +0.06 48 0 611 0
29JUN26 9.25 C 0.00 0.00 0.00 0.64 +0.05 48 0 46 0
29JUN26 9.50 C 0.00 0.00 0.00 0.57 +0.04 47 0 33 0
29JUN26 9.75 C 0.00 0.00 0.00 0.52 +0.04 48 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.47 +0.04 48 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 0.38 +0.03 47 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.31 +0.03 47 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.25 +0.03 47 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.20 +0.02 47 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 +0.01 47 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 +0.02 48 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 +0.01 47 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 2.95 +0.17 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.75 +0.14 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.58 +0.15 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.39 +0.14 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.23 +0.09 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.06 +0.12 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.91 +0.11 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.77 +0.10 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.65 +0.10 47 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.52 +0.08 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.42 +0.09 47 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 1.34 +0.10 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.23 +0.05 48 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.14 +0.06 48 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 +0.08 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.98 +0.04 48 0 2 0
29SEP26 9.00 C 0.00 0.00 0.00 0.90 +0.03 47 0 1,014 0
29SEP26 9.25 C 0.00 0.00 0.00 0.83 +0.03 47 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.77 +0.03 47 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.71 +0.03 47 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.66 +0.03 47 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 0.56 +0.03 47 0 50 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 +0.02 47 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 +0.01 47 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.35 +0.02 47 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.29 +0.01 47 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 +0.01 47 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 0.00 47 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 +0.01 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
TOTAL CALL 2,910 69,692 +1,378
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 73 0
27NOV25 6.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 666 0
27NOV25 6.75 P 0.03 0.03 0.03 0.04 -0.01 51 85 1,129 -55
27NOV25 7.00 P 0.06 0.07 0.06 0.08 -0.02 51 69 1,149 +31
27NOV25 7.25 P 0.13 0.13 0.11 0.14 -0.03 50 205 716 -95
27NOV25 7.50 P 0.19 0.22 0.19 0.23 -0.05 50 60 690 +56
27NOV25 7.75 P 0.36 0.36 0.30 0.36 -0.06 51 182 554 +14
27NOV25 8.00 P 0.48 0.48 0.47 0.52 -0.08 52 34 1,255 0
27NOV25 8.25 P 0.00 0.00 0.00 0.71 -0.06 53 0 756 0
27NOV25 8.50 P 0.80 0.80 0.80 0.92 -0.09 55 1 1,451 -1
27NOV25 8.75 P 1.03 1.03 1.03 1.13 -0.11 53 20 868 0
27NOV25 9.00 P 1.45 1.45 1.45 1.37 -0.11 57 5 620 0
27NOV25 9.25 P 0.00 0.00 0.00 1.60 -0.11 54 0 725 0
27NOV25 9.50 P 0.00 0.00 0.00 1.84 -0.11 0 0 566 0
27NOV25 9.75 P 0.00 0.00 0.00 2.09 -0.11 0 0 458 0
27NOV25 10.00 P 0.00 0.00 0.00 2.34 -0.10 0 0 610 0
27NOV25 10.50 P 0.00 0.00 0.00 2.84 -0.10 0 0 178 0
27NOV25 11.00 P 0.00 0.00 0.00 3.34 -0.10 0 0 45 0
27NOV25 11.50 P 0.00 0.00 0.00 3.84 -0.10 0 0 88 0
27NOV25 12.00 P 0.00 0.00 0.00 4.34 -0.10 0 0 28 0
27NOV25 12.50 P 0.00 0.00 0.00 4.84 -0.11 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 5.34 -0.11 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 5.84 -0.11 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 6.34 -0.11 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 6.84 -0.11 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 7.34 -0.11 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 7.84 -0.11 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 8.34 -0.11 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 103 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 100 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.02 -0.01 46 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.04 0.00 48 0 307 0
30DEC25 6.25 P 0.00 0.00 0.00 0.06 -0.01 46 0 164 0
30DEC25 6.50 P 0.00 0.00 0.00 0.10 -0.01 46 0 390 0
30DEC25 6.75 P 0.12 0.13 0.12 0.14 -0.03 45 18 625 +14
30DEC25 7.00 P 0.21 0.22 0.20 0.21 -0.04 45 255 591 -204
30DEC25 7.25 P 0.28 0.30 0.28 0.30 -0.04 45 100 838 +50
30DEC25 7.50 P 0.40 0.40 0.37 0.41 -0.05 45 161 5,483 +54
30DEC25 7.75 P 0.53 0.53 0.53 0.54 -0.07 45 81 866 +81
30DEC25 8.00 P 0.70 0.70 0.70 0.70 -0.07 46 36 809 0
30DEC25 8.25 P 0.00 0.00 0.00 0.87 -0.07 47 0 280 0
30DEC25 8.50 P 0.95 1.05 0.95 1.06 -0.08 48 36 863 0
30DEC25 8.75 P 0.00 0.00 0.00 1.26 -0.09 49 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.47 -0.09 50 0 2,738 0
30DEC25 9.25 P 0.00 0.00 0.00 1.69 -0.10 51 0 2,346 0
30DEC25 9.50 P 0.00 0.00 0.00 1.92 -0.10 52 0 3,933 0
30DEC25 9.75 P 0.00 0.00 0.00 2.15 -0.12 53 0 1,098 0
30DEC25 10.00 P 0.00 0.00 0.00 2.37 -0.11 51 0 2,593 0
30DEC25 10.50 P 0.00 0.00 0.00 2.85 -0.10 51 0 665 0
30DEC25 11.00 P 0.00 0.00 0.00 3.34 -0.10 0 0 869 0
30DEC25 11.50 P 0.00 0.00 0.00 3.85 -0.09 62 0 262 0
30DEC25 12.00 P 0.00 0.00 0.00 4.35 -0.09 68 0 150 0
30DEC25 12.50 P 0.00 0.00 0.00 4.85 -0.10 73 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.35 -0.10 78 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.85 -0.10 82 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.35 -0.10 86 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.85 -0.10 91 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.35 -0.10 95 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.85 -0.10 99 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.35 -0.10 102 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 46 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.04 0.00 48 0 3 0
29JAN26 5.75 P 0.00 0.00 0.00 0.06 -0.01 47 0 90 0
29JAN26 6.00 P 0.07 0.07 0.07 0.08 -0.02 45 15 344 +15
29JAN26 6.25 P 0.00 0.00 0.00 0.12 -0.02 45 0 186 0
29JAN26 6.50 P 0.16 0.17 0.16 0.17 -0.03 45 15 158 +10
29JAN26 6.75 P 0.22 0.22 0.22 0.24 -0.03 45 100 708 +100
29JAN26 7.00 P 0.00 0.00 0.00 0.32 -0.04 45 0 286 0
29JAN26 7.25 P 0.40 0.40 0.39 0.42 -0.05 45 100 538 +100
29JAN26 7.50 P 0.00 0.00 0.00 0.54 -0.06 45 0 718 0
29JAN26 7.75 P 0.69 0.69 0.69 0.67 -0.07 45 1 628 0
29JAN26 8.00 P 0.00 0.00 0.00 0.82 -0.08 46 0 876 0
29JAN26 8.25 P 0.00 0.00 0.00 0.99 -0.08 47 0 750 0
29JAN26 8.50 P 0.00 0.00 0.00 1.17 -0.07 47 0 892 0
29JAN26 8.75 P 0.00 0.00 0.00 1.37 -0.07 49 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.56 -0.09 48 0 804 0
29JAN26 9.25 P 0.00 0.00 0.00 1.77 -0.06 49 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 1.98 -0.09 49 0 103 0
29JAN26 9.75 P 0.00 0.00 0.00 2.21 -0.10 51 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.42 -0.10 49 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.88 -0.11 49 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.35 -0.11 47 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.85 -0.10 52 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.35 -0.09 56 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.85 -0.10 60 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.35 -0.10 64 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.85 -0.10 68 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.35 -0.10 72 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 -0.01 46 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.07 0.00 47 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.09 -0.02 45 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 34 0
26FEB26 6.25 P 0.00 0.00 0.00 0.18 -0.02 45 0 46 0
26FEB26 6.50 P 0.00 0.00 0.00 0.24 -0.03 45 0 77 0
26FEB26 6.75 P 0.31 0.31 0.31 0.32 -0.03 45 100 665 -5
26FEB26 7.00 P 0.39 0.39 0.39 0.40 -0.05 44 150 442 +150
26FEB26 7.25 P 0.48 0.48 0.48 0.50 -0.06 44 100 379 0
26FEB26 7.50 P 0.60 0.60 0.60 0.63 -0.06 45 50 100 +50
26FEB26 7.75 P 0.00 0.00 0.00 0.77 -0.06 46 0 35 0
26FEB26 8.00 P 0.00 0.00 0.00 0.92 -0.07 46 0 15 0
26FEB26 8.25 P 0.00 0.00 0.00 1.08 -0.08 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.26 -0.08 47 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.45 -0.07 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.64 -0.09 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.84 -0.09 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.05 -0.10 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.27 -0.09 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.48 -0.09 49 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.92 -0.12 49 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.37 -0.12 47 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.85 -0.10 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.35 -0.09 50 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.85 -0.10 54 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.35 -0.10 58 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.85 -0.10 61 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.35 -0.10 64 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 214 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 41 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 44 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 45 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 46 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 -0.01 47 0 8 0
30MAR26 5.50 P 0.00 0.00 0.00 0.11 -0.01 47 0 22 0
30MAR26 5.75 P 0.15 0.15 0.15 0.15 -0.01 47 5 140 -5
30MAR26 6.00 P 0.00 0.00 0.00 0.19 -0.02 46 0 552 0
30MAR26 6.25 P 0.00 0.00 0.00 0.25 -0.03 46 0 141 0
30MAR26 6.50 P 0.00 0.00 0.00 0.32 -0.03 46 0 361 0
30MAR26 6.75 P 0.00 0.00 0.00 0.41 -0.04 46 0 455 0
30MAR26 7.00 P 0.47 0.47 0.47 0.50 -0.04 45 5 206 +5
30MAR26 7.25 P 0.00 0.00 0.00 0.61 -0.05 46 0 299 0
30MAR26 7.50 P 0.00 0.00 0.00 0.74 -0.05 46 0 112 0
30MAR26 7.75 P 0.00 0.00 0.00 0.88 -0.06 46 0 179 0
30MAR26 8.00 P 0.00 0.00 0.00 1.03 -0.07 47 0 753 0
30MAR26 8.25 P 0.00 0.00 0.00 1.20 -0.06 47 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.37 -0.07 48 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.55 -0.08 48 0 1,641 0
30MAR26 9.00 P 0.00 0.00 0.00 1.74 -0.07 49 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.94 -0.09 49 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.14 -0.09 49 0 187 0
30MAR26 9.75 P 0.00 0.00 0.00 2.35 -0.10 50 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.56 -0.11 50 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.99 -0.09 50 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.44 -0.10 51 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.90 -0.11 50 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.38 -0.08 52 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.85 -0.10 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.35 -0.10 53 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.85 -0.10 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.35 -0.10 58 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.85 -0.10 61 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.35 -0.10 64 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.85 -0.10 66 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.35 -0.10 69 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 -0.02 47 0 162 0
29JUN26 5.50 P 0.23 0.23 0.23 0.24 -0.02 46 50 150 +50
29JUN26 5.75 P 0.00 0.00 0.00 0.31 -0.02 47 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.38 -0.02 46 0 8 0
29JUN26 6.25 P 0.00 0.00 0.00 0.46 -0.02 46 0 95 0
29JUN26 6.50 P 0.00 0.00 0.00 0.55 -0.02 46 0 25 0
29JUN26 6.75 P 0.00 0.00 0.00 0.65 -0.03 46 0 350 0
29JUN26 7.00 P 0.74 0.74 0.74 0.76 -0.04 46 245 263 +242
29JUN26 7.25 P 0.00 0.00 0.00 0.88 -0.04 46 0 74 0
29JUN26 7.50 P 0.00 0.00 0.00 1.01 -0.04 46 0 155 0
29JUN26 7.75 P 0.00 0.00 0.00 1.18 -0.01 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.30 -0.06 46 0 33 0
29JUN26 8.25 P 0.00 0.00 0.00 1.47 -0.07 46 0 5 0
29JUN26 8.50 P 0.00 0.00 0.00 1.63 -0.10 46 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 1.81 -0.07 46 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 -0.11 47 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 -0.12 47 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.39 -0.10 48 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.58 -0.12 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.78 -0.13 48 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.21 -0.07 49 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.64 -0.09 49 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 4.07 -0.10 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.52 -0.11 50 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.98 -0.09 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.43 -0.12 50 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.90 -0.11 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.38 -0.11 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.85 -0.12 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.35 -0.11 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.85 -0.10 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.35 -0.10 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
29SEP26 5.25 P 0.29 0.29 0.29 0.29 -0.03 47 50 114 +50
29SEP26 5.50 P 0.00 0.00 0.00 0.36 -0.03 47 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.44 -0.03 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.52 -0.02 47 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.61 -0.03 47 0 26 0
29SEP26 6.50 P 0.70 0.70 0.70 0.70 -0.04 46 1 274 +1
29SEP26 6.75 P 0.00 0.00 0.00 0.81 -0.03 46 0 17 0
29SEP26 7.00 P 0.94 0.94 0.94 0.96 -0.02 47 1 30 +1
29SEP26 7.25 P 0.00 0.00 0.00 1.05 -0.06 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.18 -0.07 46 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 1.35 -0.06 46 0 8 0
29SEP26 8.00 P 1.51 1.51 1.51 1.47 -0.09 45 5 19 +5
29SEP26 8.25 P 0.00 0.00 0.00 1.67 -0.06 47 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.84 -0.06 47 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 2.01 -0.08 47 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.17 -0.07 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.38 -0.09 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.57 -0.10 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.77 -0.10 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.90 -0.17 46 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 3.38 -0.07 49 0 3 0
29SEP26 11.00 P 3.80 3.80 3.80 3.79 -0.08 50 10 20 +10
29SEP26 11.50 P 0.00 0.00 0.00 4.23 -0.12 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.65 -0.11 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.10 -0.10 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.56 -0.09 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.99 -0.11 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.45 -0.12 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.91 -0.12 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.39 -0.12 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.85 -0.13 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.35 -0.12 50 0 0 0
TOTAL PUT 2,351 63,561 +724
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$ 7.58
27NOV25 4.70 C 0.00 0.00 0.00 2.90 +0.04 119 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.81 +0.06 126 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.71 +0.04 121 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.61 +0.04 116 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.36 -0.02 104 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.09 0.00 64 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.89 +0.05 99 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.59 0.00 46 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.34 +0.04 37 0 8 0
27NOV25 6.50 C 0.00 0.00 0.00 1.10 +0.03 44 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.85 +0.05 34 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.61 +0.05 30 0 1 0
27NOV25 7.25 C 0.00 0.00 0.00 0.38 +0.03 25 0 150 0
27NOV25 7.50 C 0.20 0.20 0.20 0.20 +0.02 24 100 176 0
27NOV25 7.75 C 0.08 0.08 0.08 0.09 +0.01 25 5 72 0
27NOV25 8.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 100 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 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 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 4.00 C 0.00 0.00 0.00 3.62 +0.05 94 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.52 +0.02 90 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.42 +0.03 87 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.32 +0.04 83 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.22 +0.04 80 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.12 +0.04 77 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.02 +0.04 74 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.82 +0.04 68 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.72 +0.04 65 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.62 +0.01 62 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.38 0.00 60 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.14 +0.05 57 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.89 +0.05 50 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.63 +0.04 40 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 1.39 +0.05 37 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.14 +0.07 31 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.88 +0.04 22 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.67 +0.04 24 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.47 +0.02 23 0 311 0
30DEC25 7.50 C 0.32 0.32 0.32 0.30 +0.01 21 1 261 +1
30DEC25 7.75 C 0.21 0.21 0.21 0.19 0.00 22 5 27 +5
30DEC25 8.00 C 0.00 0.00 0.00 0.11 0.00 22 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 24 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.95 +0.06 63 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.85 +0.01 60 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.75 +0.05 58 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.65 +0.04 55 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.41 +0.03 52 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.16 +0.07 46 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.91 +0.01 40 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.67 +0.06 37 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.39 -0.01 24 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.16 +0.03 25 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.93 +0.03 23 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.72 +0.03 22 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.54 +0.02 22 0 1,090 0
29JAN26 7.50 C 0.00 0.00 0.00 0.39 +0.01 22 0 340 0
29JAN26 7.75 C 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
29JAN26 8.00 C 0.20 0.20 0.20 0.18 +0.01 23 10 40 +10
29JAN26 8.25 C 0.00 0.00 0.00 0.12 +0.01 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 0.05 +0.01 24 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 0.02 +0.01 25 0 60 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.67 +0.06 49 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.43 +0.03 46 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.18 +0.05 41 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.93 +0.03 36 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.68 +0.07 31 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.45 +0.05 30 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.17 +0.03 20 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.96 -0.01 21 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.78 +0.03 23 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.59 +0.02 22 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.45 +0.02 22 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.33 +0.01 22 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.07 0.00 22 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 22 0 180 0
30MAR26 4.30 C 0.00 0.00 0.00 3.36 +0.06 51 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.27 +0.09 52 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.17 +0.09 50 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.08 +0.10 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.96 +0.07 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.87 +0.03 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.77 +0.07 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.67 +0.06 39 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.44 +0.04 39 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.20 +0.07 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.96 +0.06 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.72 +0.09 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.48 +0.08 28 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.26 +0.07 26 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 1.03 +0.06 24 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.81 +0.02 21 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.67 +0.04 23 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.52 +0.03 23 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.39 +0.01 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.30 +0.01 23 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.21 0.00 22 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.98 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.88 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.79 +0.03 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.69 0.00 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.45 +0.01 24 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.25 +0.09 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.02 +0.07 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.79 +0.08 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.56 +0.08 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.36 +0.07 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.15 +0.05 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.98 +0.07 24 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.80 +0.04 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.66 +0.03 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.54 +0.02 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.44 +0.02 23 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.34 0.00 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 -0.01 22 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 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.89 +0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.79 +0.03 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.73 +0.04 33 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.51 +0.07 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.26 +0.07 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.04 +0.07 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.81 +0.07 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.60 +0.07 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.41 +0.06 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.20 +0.03 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.04 +0.04 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.88 +0.03 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.75 +0.02 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.63 +0.01 23 0 20 0
29SEP26 8.00 C 0.00 0.00 0.00 0.54 +0.02 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.45 0.00 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 24 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 0.17 -0.01 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
TOTAL CALL 121 21,703 +16
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 321 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 155 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 226 0
27NOV25 7.25 P 0.00 0.00 0.00 0.04 0.00 25 0 528 0
27NOV25 7.50 P 0.00 0.00 0.00 0.11 -0.02 24 0 182 0
27NOV25 7.75 P 0.23 0.23 0.23 0.24 -0.04 23 15 154 0
27NOV25 8.00 P 0.00 0.00 0.00 0.45 -0.03 27 0 24 0
27NOV25 8.25 P 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.93 -0.05 36 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.21 +0.01 56 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.72 +0.02 75 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.23 +0.03 93 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.48 +0.03 100 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 23 0 398 0
30DEC25 7.00 P 0.00 0.00 0.00 0.05 0.00 23 0 140 0
30DEC25 7.25 P 0.00 0.00 0.00 0.10 -0.01 22 0 266 0
30DEC25 7.50 P 0.17 0.17 0.17 0.20 -0.02 23 1 312 +1
30DEC25 7.75 P 0.00 0.00 0.00 0.34 -0.02 23 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.51 -0.03 24 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.71 -0.04 24 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.94 -0.05 25 0 8 0
30DEC25 8.75 P 0.00 0.00 0.00 1.21 -0.03 34 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.45 -0.01 36 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.72 +0.02 45 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.23 +0.02 55 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.48 +0.03 59 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.92 -0.05 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 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 36 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 0.02 -0.01 22 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.05 0.00 23 0 310 0
29JAN26 7.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 940 0
29JAN26 7.25 P 0.00 0.00 0.00 0.15 -0.02 22 0 1,030 0
29JAN26 7.50 P 0.00 0.00 0.00 0.25 -0.02 22 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.39 -0.02 23 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.56 -0.02 23 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.74 -0.05 23 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.96 -0.05 24 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.21 -0.03 28 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.45 -0.02 30 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.72 +0.01 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.23 +0.02 45 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 23 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.19 -0.02 22 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.29 -0.03 22 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.42 -0.03 22 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.58 -0.04 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.76 -0.05 22 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.00 -0.02 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.21 -0.03 25 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.45 -0.02 27 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.72 +0.01 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.23 +0.02 40 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 40 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 37 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 0.01 -0.01 21 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 24 0
30MAR26 6.75 P 0.00 0.00 0.00 0.10 -0.02 23 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 5,015 0
30MAR26 7.25 P 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.35 -0.02 23 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.46 -0.05 22 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.62 -0.04 22 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.80 -0.05 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.00 -0.05 23 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.22 -0.02 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.45 -0.06 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.72 -0.02 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.23 +0.02 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.48 0.00 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.92 -0.05 0 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 28 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 -0.01 23 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 0.06 -0.01 23 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 -0.02 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 -0.02 23 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 -0.03 22 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.37 -0.03 22 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 -0.05 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.62 -0.05 22 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.77 -0.06 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.95 -0.05 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.12 -0.07 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.33 -0.06 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.54 -0.05 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.75 -0.06 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.98 -0.06 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.23 -0.05 26 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 2.48 -0.03 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 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 25 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 0.05 -0.01 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 -0.02 23 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 -0.05 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 -0.04 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.89 -0.07 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.05 -0.06 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 -0.06 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.43 -0.07 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.63 -0.07 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.83 -0.07 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.05 -0.07 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.26 -0.08 25 0 0 0
TOTAL PUT 16 23,930 +1
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$ 5.87
27NOV25 4.20 C 0.00 0.00 0.00 1.69 -0.01 93 0 10 0
27NOV25 4.30 C 0.00 0.00 0.00 1.60 -0.01 97 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.50 -0.01 91 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.39 -0.02 76 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.29 -0.02 70 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.20 -0.01 73 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.10 -0.01 68 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.00 -0.01 62 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.90 -0.01 56 0 450 0
27NOV25 5.25 C 0.00 0.00 0.00 0.64 -0.01 37 0 79 0
27NOV25 5.50 C 0.37 0.37 0.37 0.40 0.00 29 1 249 0
27NOV25 5.75 C 0.18 0.18 0.16 0.18 -0.01 22 37 1,343 -34
27NOV25 6.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 3,516 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 1,496 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 580 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 207 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 585 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 10,047 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 113 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 212 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.29 -0.02 58 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.19 -0.04 54 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 2.11 -0.05 71 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.02 0.00 72 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.92 +0.01 69 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.81 -0.01 60 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.72 0.00 61 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.62 0.00 57 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.51 -0.02 49 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.40 -0.01 40 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.20 -0.01 33 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.12 0.00 40 0 15 0
30DEC25 4.90 C 0.00 0.00 0.00 1.00 -0.03 27 0 0 0
30DEC25 5.00 C 0.90 0.90 0.90 0.91 -0.03 30 7 36 0
30DEC25 5.25 C 0.00 0.00 0.00 0.67 -0.01 25 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.42 -0.04 17 0 637 0
30DEC25 5.75 C 0.24 0.24 0.24 0.25 -0.03 19 30 2,384 0
30DEC25 6.00 C 0.13 0.13 0.13 0.13 -0.02 20 36 2,725 +36
30DEC25 6.25 C 0.08 0.08 0.07 0.06 -0.02 21 152 1,756 +36
30DEC25 6.50 C 0.04 0.04 0.04 0.03 -0.01 22 10 893 -10
30DEC25 6.75 C 0.00 0.00 0.00 0.01 -0.01 22 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 31 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.73 -0.02 47 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.62 -0.03 40 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.53 -0.02 41 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.42 -0.05 35 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.33 -0.02 36 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.23 -0.02 33 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.12 -0.04 27 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.93 -0.01 25 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.67 -0.03 16 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.49 0.00 21 0 79 0
29JAN26 5.75 C 0.31 0.31 0.31 0.32 -0.01 21 6 133 -6
29JAN26 6.00 C 0.18 0.18 0.18 0.20 -0.01 22 58 111 +58
29JAN26 6.25 C 0.00 0.00 0.00 0.12 -0.01 22 0 7,074 0
29JAN26 6.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 5 0
29JAN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 965 0
29JAN26 7.00 C 0.00 0.00 0.00 0.02 0.00 24 0 500 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.62 -0.04 29 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.53 -0.02 32 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.45 -0.02 35 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.33 -0.05 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.23 -0.05 24 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.12 -0.04 15 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.93 -0.04 18 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.73 -0.01 22 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.51 -0.02 19 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.16 0.00 22 0 20 0
26FEB26 6.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.05 -0.01 21 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.03 0.00 22 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 23 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 0.00 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.74 -0.04 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.64 -0.04 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.54 -0.02 26 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.47 0.00 33 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.37 -0.02 30 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.26 -0.03 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.12 -0.05 0 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 1.03 -0.07 0 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.98 -0.03 23 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.74 -0.01 19 0 154 0
30MAR26 5.50 C 0.00 0.00 0.00 0.59 +0.02 23 0 150 0
30MAR26 5.75 C 0.00 0.00 0.00 0.41 -0.02 21 0 320 0
30MAR26 6.00 C 0.28 0.28 0.28 0.29 -0.01 21 1 927 -1
30MAR26 6.25 C 0.00 0.00 0.00 0.20 -0.01 22 0 1,939 0
30MAR26 6.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 0.00 22 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 0.00 22 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 93 0
29JUN26 4.20 C 0.00 0.00 0.00 1.79 +0.01 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.69 +0.01 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.56 -0.03 19 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.49 0.00 26 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.38 -0.01 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.28 -0.02 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.19 -0.03 20 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.10 -0.03 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.02 -0.02 21 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.83 -0.01 21 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.67 +0.01 22 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.50 -0.02 21 0 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.39 -0.01 22 0 539 0
29JUN26 6.25 C 0.00 0.00 0.00 0.29 -0.01 22 0 38 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 0.00 22 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 0.00 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 0.00 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 0.00 22 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 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 1.79 +0.01 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.69 +0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.57 -0.02 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.49 0.00 23 0 74 0
29SEP26 4.60 C 0.00 0.00 0.00 1.38 -0.01 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.28 -0.03 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.20 -0.03 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.12 -0.03 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.05 -0.02 21 0 20 0
29SEP26 5.25 C 0.00 0.00 0.00 0.87 -0.03 21 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.72 -0.03 22 0 115 0
29SEP26 5.75 C 0.00 0.00 0.00 0.58 -0.03 22 0 45 0
29SEP26 6.00 C 0.00 0.00 0.00 0.47 -0.03 22 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.37 -0.03 22 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.29 -0.03 22 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 -0.01 23 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
TOTAL CALL 338 49,561 +79
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 44 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 315 0
27NOV25 5.25 P 0.01 0.01 0.01 0.01 0.00 35 5 863 +5
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 2,187 0
27NOV25 5.75 P 0.05 0.05 0.05 0.04 -0.01 19 51 611 +48
27NOV25 6.00 P 0.17 0.19 0.17 0.18 +0.02 22 17 1,890 +17
27NOV25 6.25 P 0.00 0.00 0.00 0.40 +0.02 28 0 27 0
27NOV25 6.50 P 0.00 0.00 0.00 0.65 +0.04 40 0 55 0
27NOV25 6.75 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.88 +0.02 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 65 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 37 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 23 25 1,313 -25
30DEC25 5.50 P 0.04 0.04 0.04 0.05 0.00 22 5 2,385 0
30DEC25 5.75 P 0.11 0.11 0.11 0.11 0.00 20 220 3,163 +220
30DEC25 6.00 P 0.00 0.00 0.00 0.24 0.00 21 0 2,097 0
30DEC25 6.25 P 0.00 0.00 0.00 0.41 -0.01 19 0 1,010 0
30DEC25 6.50 P 0.00 0.00 0.00 0.65 +0.01 24 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 0.89 +0.01 28 0 570 0
30DEC25 7.00 P 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.63 +0.02 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.88 +0.02 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.13 -0.04 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.63 +0.02 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.13 +0.02 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 27 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 185 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 21 0 270 0
29JAN26 5.50 P 0.00 0.00 0.00 0.08 0.00 21 0 4,052 0
29JAN26 5.75 P 0.15 0.16 0.15 0.16 +0.01 21 65 95 +52
29JAN26 6.00 P 0.00 0.00 0.00 0.29 +0.01 22 0 136 0
29JAN26 6.25 P 0.00 0.00 0.00 0.47 +0.01 23 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 0.65 -0.01 20 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.91 +0.02 27 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.16 +0.02 32 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.40 +0.03 34 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 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 0.19 +0.01 21 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.32 +0.01 21 0 500 0
26FEB26 6.25 P 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.69 +0.01 23 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.92 +0.02 26 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.16 +0.02 29 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.40 +0.03 31 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.14 +0.03 38 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 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 22 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 0.13 0.13 0.13 0.13 +0.01 21 25 730 +25
30MAR26 5.75 P 0.00 0.00 0.00 0.22 0.00 21 0 541 0
30MAR26 6.00 P 0.00 0.00 0.00 0.36 +0.02 22 0 325 0
30MAR26 6.25 P 0.00 0.00 0.00 0.52 +0.01 22 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.72 +0.04 24 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.93 +0.03 24 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.16 +0.02 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.40 +0.03 28 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.90 +0.04 34 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.14 +0.03 35 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.66 +0.04 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.91 +0.05 47 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 19 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 21 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 21 0 164 0
29JUN26 4.80 P 0.03 0.03 0.03 0.05 0.00 21 52 241 +52
29JUN26 4.90 P 0.00 0.00 0.00 0.07 +0.01 22 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 0.14 +0.01 21 0 155 0
29JUN26 5.50 P 0.00 0.00 0.00 0.22 +0.01 21 0 95 0
29JUN26 5.75 P 0.00 0.00 0.00 0.33 +0.01 21 0 802 0
29JUN26 6.00 P 0.00 0.00 0.00 0.46 +0.02 21 0 23 0
29JUN26 6.25 P 0.00 0.00 0.00 0.61 0.00 21 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.81 +0.01 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.01 +0.02 23 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.21 +0.01 23 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.41 -0.01 22 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.66 +0.02 25 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.90 +0.02 26 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.15 +0.02 29 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.39 -0.02 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.66 +0.04 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.91 +0.04 37 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.01 22 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 -0.01 22 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.01 23 0 18 0
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 0.12 -0.01 23 0 3 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 110 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 0.00 23 0 178 0
29SEP26 5.50 P 0.32 0.32 0.32 0.32 +0.01 24 5 227 +5
29SEP26 5.75 P 0.00 0.00 0.00 0.43 -0.01 23 0 543 0
29SEP26 6.00 P 0.00 0.00 0.00 0.57 -0.01 24 0 22 0
29SEP26 6.25 P 0.00 0.00 0.00 0.72 -0.01 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.89 -0.01 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.08 0.00 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.28 0.00 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.50 +0.01 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.72 +0.01 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.95 +0.01 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.20 +0.02 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.45 +0.02 32 0 0 0
TOTAL PUT 470 35,446 +399
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$ 29.46
27NOV25 19.00 C 0.00 0.00 0.00 10.49 -0.01 76 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.10 -0.16 121 0 2 0
27NOV25 20.00 C 0.00 0.00 0.00 9.49 -0.28 62 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 8.49 -0.02 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.67 -0.07 101 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.65 +0.13 86 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.50 -0.02 41 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.51 -0.04 38 0 14 0
27NOV25 26.00 C 0.00 0.00 0.00 3.65 +0.09 50 0 2 0
27NOV25 27.00 C 0.00 0.00 0.00 2.67 +0.03 40 0 318 0
27NOV25 28.00 C 1.72 1.80 1.72 1.80 -0.09 36 23 590 +18
27NOV25 29.00 C 1.15 1.19 0.95 1.21 -0.07 39 166 744 +11
27NOV25 30.00 C 0.70 0.85 0.61 0.71 -0.10 39 156 1,237 +45
27NOV25 31.00 C 0.40 0.52 0.40 0.39 -0.08 39 30 827 -11
27NOV25 32.00 C 0.25 0.25 0.25 0.19 -0.09 38 24 646 +24
27NOV25 33.00 C 0.20 0.20 0.18 0.09 -0.05 39 76 1,522 +76
27NOV25 34.00 C 0.12 0.12 0.10 0.04 -0.03 39 18 491 -3
27NOV25 35.00 C 0.05 0.05 0.05 0.02 -0.01 41 1 2,486 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 380 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,213 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 295 0
27NOV25 39.00 C 0.03 0.03 0.03 0.01 0.00 56 254 246 -56
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,110 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 211 0
30DEC25 12.00 C 0.00 0.00 0.00 17.69 -0.10 172 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 17.12 +0.12 154 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 16.48 -0.02 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 15.98 -0.02 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 15.48 -0.02 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 15.03 +0.03 112 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 14.48 -0.02 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 14.12 +0.11 118 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.48 -0.03 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.99 -0.09 75 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.68 +0.10 110 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 11.99 -0.03 66 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.49 -0.02 62 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 10.99 -0.03 57 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 10.79 +0.21 100 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 10.10 -0.20 79 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 9.64 -0.13 79 0 32 0
30DEC25 21.00 C 0.00 0.00 0.00 8.49 -0.05 0 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 7.67 -0.07 65 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 6.65 +0.12 56 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 5.69 +0.09 51 0 51 0
30DEC25 25.00 C 4.60 4.60 4.60 4.74 -0.02 45 25 648 -25
30DEC25 26.00 C 0.00 0.00 0.00 3.65 -0.04 33 0 134 0
30DEC25 27.00 C 0.00 0.00 0.00 2.99 -0.15 38 0 40 0
30DEC25 28.00 C 0.00 0.00 0.00 2.40 +0.01 40 0 139 0
30DEC25 29.00 C 1.75 1.75 1.75 1.82 +0.04 39 15 593 +15
30DEC25 30.00 C 0.00 0.00 0.00 1.35 +0.01 39 0 577 0
30DEC25 31.00 C 1.04 1.04 1.04 0.99 -0.05 39 12 166 +12
30DEC25 32.00 C 0.84 0.84 0.84 0.70 -0.06 39 20 1,093 -20
30DEC25 33.00 C 0.54 0.58 0.54 0.49 -0.05 39 9 413 +3
30DEC25 34.00 C 0.43 0.44 0.43 0.33 -0.04 38 60 255 +60
30DEC25 35.00 C 0.39 0.39 0.39 0.22 -0.03 38 2 555 -2
30DEC25 36.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 312 0
30DEC25 37.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 159 0
30DEC25 38.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 139 0
30DEC25 39.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.03 0.00 40 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.02 0.00 40 0 285 0
29JAN26 20.00 C 0.00 0.00 0.00 9.69 -0.08 65 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.75 +0.21 62 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.73 -0.01 54 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.77 +0.11 49 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.84 +0.24 45 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.90 -0.13 41 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.20 0.00 42 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.39 -0.16 38 0 0 0
29JAN26 28.00 C 2.66 2.66 2.66 2.81 +0.02 39 2 47 +2
29JAN26 29.00 C 2.30 2.30 2.30 2.30 +0.05 39 1 71 0
29JAN26 30.00 C 1.82 1.82 1.68 1.87 +0.05 39 2 160 +2
29JAN26 31.00 C 1.40 1.40 1.40 1.48 0.00 39 4 604 0
29JAN26 32.00 C 0.00 0.00 0.00 1.16 -0.05 39 0 816 0
29JAN26 33.00 C 0.99 0.99 0.99 0.90 -0.04 39 20 407 +20
29JAN26 34.00 C 0.00 0.00 0.00 0.68 -0.04 39 0 75 0
29JAN26 35.00 C 0.00 0.00 0.00 0.51 -0.04 39 0 188 0
29JAN26 36.00 C 0.00 0.00 0.00 0.39 -0.03 39 0 53 0
29JAN26 37.00 C 0.00 0.00 0.00 0.29 -0.02 39 0 74 0
29JAN26 38.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 15 0
29JAN26 40.00 C 0.33 0.33 0.28 0.11 -0.02 39 15 219 +15
29JAN26 41.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 100 0
26FEB26 20.00 C 0.00 0.00 0.00 9.69 -0.08 55 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.75 +0.20 52 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.81 +0.07 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.89 +0.20 45 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.84 +0.11 38 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.07 +0.04 38 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.23 -0.32 35 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.71 -0.09 38 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.15 +0.02 38 0 15 0
26FEB26 29.00 C 2.62 2.75 2.62 2.65 +0.02 39 23 38 +23
26FEB26 30.00 C 2.20 2.20 2.20 2.23 +0.01 39 15 30 +15
26FEB26 31.00 C 1.84 1.84 1.84 1.83 -0.05 39 15 30 +15
26FEB26 32.00 C 0.00 0.00 0.00 1.49 -0.05 39 0 0 0
26FEB26 33.00 C 1.31 1.31 1.31 1.19 -0.06 38 6 21 +6
26FEB26 34.00 C 0.00 0.00 0.00 0.96 -0.05 38 0 15 0
26FEB26 35.00 C 0.00 0.00 0.00 0.77 -0.04 38 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.60 -0.04 38 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.47 -0.04 38 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.37 -0.03 38 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.22 -0.02 38 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 17.69 -0.10 101 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.12 +0.12 91 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.66 0.00 90 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.16 +0.16 86 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.48 -0.11 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 15.12 +0.12 76 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.67 +0.17 76 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.20 +0.16 74 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.58 +0.07 63 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.00 -0.19 51 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.68 0.00 63 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 11.99 -0.06 42 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 11.49 -0.19 39 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 11.13 -0.05 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.79 +0.21 56 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 10.24 -0.06 51 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.69 -0.08 46 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 8.83 -0.02 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.90 -0.04 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.95 +0.07 39 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 6.25 +0.07 41 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 5.51 -0.10 41 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 4.82 +0.17 40 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 4.20 +0.09 40 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 3.50 -0.05 38 0 65 0
30MAR26 29.00 C 0.00 0.00 0.00 3.10 +0.06 40 0 43 0
30MAR26 30.00 C 2.73 2.73 2.73 2.57 -0.09 38 10 63 +10
30MAR26 31.00 C 0.00 0.00 0.00 2.22 -0.09 39 0 97 0
30MAR26 32.00 C 0.00 0.00 0.00 1.87 -0.08 39 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 1.58 -0.07 39 0 37 0
30MAR26 34.00 C 0.00 0.00 0.00 1.31 -0.07 39 0 105 0
30MAR26 35.00 C 0.00 0.00 0.00 1.09 -0.06 39 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 0.90 -0.06 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.73 -0.06 39 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.61 -0.04 39 0 230 0
30MAR26 39.00 C 0.00 0.00 0.00 0.49 -0.04 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.40 -0.04 39 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.32 -0.03 39 0 153 0
29JUN26 15.00 C 0.00 0.00 0.00 14.67 +0.11 53 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.20 +0.13 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.68 +0.17 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.22 +0.03 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.70 +0.02 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.27 +0.09 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.71 -0.04 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.28 -0.01 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.79 -0.03 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.33 0.00 38 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.93 +0.07 39 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 9.06 +0.04 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.29 +0.10 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.51 +0.03 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.82 +0.10 39 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.99 -0.05 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.40 -0.19 37 0 0 0
29JUN26 27.00 C 4.75 4.75 4.75 4.75 -0.07 36 25 25 +25
29JUN26 28.00 C 0.00 0.00 0.00 4.28 -0.02 37 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 3.94 +0.01 39 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 3.47 +0.18 38 0 50 0
29JUN26 31.00 C 0.00 0.00 0.00 3.01 -0.05 38 0 37 0
29JUN26 32.00 C 0.00 0.00 0.00 2.69 0.00 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.39 +0.04 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.11 +0.04 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 1.83 +0.04 38 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 1.61 +0.04 38 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 1.39 +0.04 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 1.22 +0.04 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 1.05 +0.03 38 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.91 +0.03 38 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.79 +0.03 38 0 45 0
29SEP26 19.00 C 0.00 0.00 0.00 10.92 +0.04 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.51 +0.04 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.10 +0.02 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.27 -0.01 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.50 -0.05 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.82 -0.05 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.17 -0.05 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.55 -0.07 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.99 -0.05 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.44 -0.06 36 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.96 -0.06 36 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 4.49 -0.06 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.10 -0.07 37 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 3.69 -0.17 37 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 3.34 -0.05 37 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 3.07 -0.18 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.87 -0.06 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.52 -0.13 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.32 -0.06 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 2.10 -0.05 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.83 -0.10 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.63 -0.09 38 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 1.47 -0.04 38 0 29 0
29SEP26 41.00 C 0.00 0.00 0.00 1.32 -0.04 38 0 0 0
TOTAL CALL 1,029 25,999 +280
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 84 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 53 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 175 0
27NOV25 25.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 96 0
27NOV25 26.00 P 0.07 0.07 0.07 0.05 -0.03 38 7 313 0
27NOV25 27.00 P 0.17 0.17 0.13 0.14 -0.06 38 33 778 -3
27NOV25 28.00 P 0.36 0.37 0.35 0.33 -0.09 38 37 1,346 0
27NOV25 29.00 P 0.73 0.82 0.65 0.67 -0.13 38 47 894 +47
27NOV25 30.00 P 1.30 1.31 1.27 1.20 -0.14 38 28 544 +13
27NOV25 31.00 P 2.02 2.06 2.01 1.89 -0.14 39 65 423 +2
27NOV25 32.00 P 0.00 0.00 0.00 2.67 -0.16 37 0 206 0
27NOV25 33.00 P 0.00 0.00 0.00 3.70 -0.03 48 0 83 0
27NOV25 34.00 P 0.00 0.00 0.00 4.69 0.00 56 0 35 0
27NOV25 35.00 P 0.00 0.00 0.00 5.63 +0.02 57 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.74 +0.02 76 0 35 0
27NOV25 37.00 P 0.00 0.00 0.00 7.66 +0.07 75 0 7 0
27NOV25 38.00 P 0.00 0.00 0.00 8.73 +0.05 90 0 10 0
27NOV25 39.00 P 0.00 0.00 0.00 9.54 -0.27 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 10.74 +0.21 103 0 20 0
27NOV25 41.00 P 0.00 0.00 0.00 11.54 +0.02 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 57 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 49 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 0.03 -0.01 39 0 295 0
30DEC25 23.00 P 0.09 0.09 0.09 0.07 -0.01 39 10 114 -10
30DEC25 24.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 239 0
30DEC25 25.00 P 0.00 0.00 0.00 0.24 -0.03 38 0 227 0
30DEC25 26.00 P 0.38 0.42 0.38 0.41 -0.04 38 43 204 +18
30DEC25 27.00 P 0.63 0.63 0.61 0.67 -0.04 38 4 319 +1
30DEC25 28.00 P 1.00 1.00 0.93 1.02 -0.04 37 6 164 +5
30DEC25 29.00 P 1.45 1.48 1.45 1.45 -0.08 37 5 679 +2
30DEC25 30.00 P 2.06 2.06 2.06 1.98 -0.17 37 15 256 +15
30DEC25 31.00 P 2.76 2.76 2.65 2.65 -0.16 37 22 1,033 +15
30DEC25 32.00 P 0.00 0.00 0.00 3.52 -0.03 41 0 61 0
30DEC25 33.00 P 0.00 0.00 0.00 4.09 -0.28 34 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 5.22 -0.02 44 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.84 -0.18 29 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.77 -0.02 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.91 -0.11 43 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 8.99 -0.09 52 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 9.89 -0.18 48 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.81 -0.09 40 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 11.82 -0.05 46 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 0.06 -0.01 39 0 30 0
29JAN26 22.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 3 0
29JAN26 23.00 P 0.00 0.00 0.00 0.20 -0.01 39 0 74 0
29JAN26 24.00 P 0.33 0.33 0.33 0.31 -0.02 38 45 64 -30
29JAN26 25.00 P 0.00 0.00 0.00 0.48 -0.03 38 0 50 0
29JAN26 26.00 P 0.00 0.00 0.00 0.72 -0.03 38 0 48 0
29JAN26 27.00 P 1.08 1.08 1.08 1.03 -0.03 38 5 30 +5
29JAN26 28.00 P 1.46 1.46 1.46 1.41 -0.05 38 4 3,055 0
29JAN26 29.00 P 1.97 2.00 1.97 1.86 -0.11 37 6 72 +5
29JAN26 30.00 P 2.49 2.49 2.49 2.40 -0.18 37 15 85 +15
29JAN26 31.00 P 0.00 0.00 0.00 3.05 -0.12 38 0 621 0
29JAN26 32.00 P 0.00 0.00 0.00 3.76 -0.16 38 0 861 0
29JAN26 33.00 P 0.00 0.00 0.00 4.54 +0.12 39 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 5.49 -0.02 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.36 -0.01 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.97 -0.18 35 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.97 -0.24 38 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.13 -0.04 48 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.97 -0.15 45 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.10 -0.05 53 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.97 +0.10 50 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.19 -0.02 38 0 5 0
26FEB26 23.00 P 0.32 0.32 0.32 0.30 -0.04 38 15 21 +15
26FEB26 24.00 P 0.00 0.00 0.00 0.45 -0.03 37 0 4 0
26FEB26 25.00 P 0.00 0.00 0.00 0.67 -0.03 38 0 9 0
26FEB26 26.00 P 0.95 0.95 0.95 0.93 -0.04 37 2 0 -2
26FEB26 27.00 P 0.00 0.00 0.00 1.27 -0.03 37 0 0 0
26FEB26 28.00 P 1.67 1.67 1.67 1.66 -0.04 37 4 4 +4
26FEB26 29.00 P 0.00 0.00 0.00 2.13 -0.08 37 0 15 0
26FEB26 30.00 P 2.65 2.65 2.65 2.66 -0.13 37 15 30 +9
26FEB26 31.00 P 0.00 0.00 0.00 3.29 -0.15 37 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 3.97 -0.21 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.89 -0.03 40 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.55 -0.17 38 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.53 -0.02 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.41 +0.04 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.18 -0.15 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.13 -0.04 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.97 -0.15 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.10 -0.05 47 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 52 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 0.01 -0.01 37 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.01 39 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 0.07 -0.01 38 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 33 0
30MAR26 20.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.21 -0.02 39 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.32 -0.03 39 0 205 0
30MAR26 23.00 P 0.00 0.00 0.00 0.48 0.00 39 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 0.64 -0.04 38 0 130 0
30MAR26 25.00 P 0.00 0.00 0.00 0.89 -0.04 38 0 90 0
30MAR26 26.00 P 0.00 0.00 0.00 1.20 -0.04 38 0 37 0
30MAR26 27.00 P 0.00 0.00 0.00 1.56 -0.05 38 0 7 0
30MAR26 28.00 P 0.00 0.00 0.00 2.00 -0.03 38 0 108 0
30MAR26 29.00 P 0.00 0.00 0.00 2.54 +0.05 39 0 135 0
30MAR26 30.00 P 0.00 0.00 0.00 3.07 -0.04 38 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 3.68 -0.08 38 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 4.33 -0.17 38 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 5.07 -0.13 39 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 5.94 +0.07 41 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.76 0.00 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.41 -0.23 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.25 -0.12 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.13 -0.27 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.04 -0.08 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.10 -0.20 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.97 -0.12 41 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 0.00 38 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.22 +0.02 38 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.27 +0.02 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.31 0.00 37 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 0.44 -0.01 37 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.61 -0.01 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.82 -0.01 37 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 1.07 -0.01 37 0 105 0
29JUN26 25.00 P 0.00 0.00 0.00 1.38 +0.01 37 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 1.72 -0.01 37 0 37 0
29JUN26 27.00 P 0.00 0.00 0.00 2.11 -0.01 37 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 2.57 -0.03 37 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.09 +0.09 37 0 31 0
29JUN26 30.00 P 3.64 3.64 3.64 3.64 -0.09 37 30 31 +30
29JUN26 31.00 P 0.00 0.00 0.00 4.36 +0.02 39 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 4.97 -0.03 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.70 +0.01 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.37 -0.06 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.17 0.00 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.96 -0.04 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.79 -0.01 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.75 +0.05 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.49 -0.09 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.54 +0.04 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.25 -0.15 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.40 -0.01 38 0 3 0
29SEP26 19.50 P 0.00 0.00 0.00 0.47 -0.01 38 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.54 -0.02 38 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.73 -0.01 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.94 -0.02 38 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.20 -0.02 37 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.50 -0.02 37 0 21 0
29SEP26 25.00 P 0.00 0.00 0.00 1.83 -0.02 37 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.27 +0.01 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.75 +0.03 38 0 90 0
29SEP26 28.00 P 0.00 0.00 0.00 3.18 -0.05 38 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.78 -0.01 39 0 17 0
29SEP26 30.00 P 0.00 0.00 0.00 4.36 -0.01 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.94 -0.07 39 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 5.62 -0.04 39 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 6.30 -0.03 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.01 -0.02 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.76 -0.02 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.52 -0.02 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.32 -0.03 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.15 -0.02 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.99 -0.01 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.87 -0.01 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.75 -0.02 43 0 0 0
TOTAL PUT 463 19,772 +156
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$ 9.59
27NOV25 3.80 C 0.00 0.00 0.00 5.80 +0.03 183 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 5.70 +0.03 177 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 5.60 +0.03 172 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 5.50 +0.03 167 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 5.40 +0.02 161 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 5.30 +0.03 156 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 5.20 +0.02 152 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 5.10 +0.03 147 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 5.00 +0.02 142 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.90 +0.03 138 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.80 +0.03 133 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 4.70 +0.02 129 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 4.60 +0.03 124 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 4.35 +0.03 114 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 4.10 +0.02 104 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.85 +0.03 94 0 60 0
27NOV25 6.00 C 0.00 0.00 0.00 3.60 +0.02 85 0 1 0
27NOV25 6.25 C 0.00 0.00 0.00 3.35 +0.02 75 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 3.10 +0.02 65 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.85 +0.02 54 0 30 0
27NOV25 7.00 C 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 2.09 +0.01 0 0 73 0
27NOV25 7.75 C 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.60 +0.02 0 0 20 0
27NOV25 8.25 C 0.00 0.00 0.00 1.35 +0.02 0 0 25 0
27NOV25 8.50 C 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.86 +0.03 25 0 22 0
27NOV25 9.00 C 0.00 0.00 0.00 0.62 +0.03 23 0 366 0
27NOV25 9.25 C 0.38 0.38 0.38 0.41 +0.01 23 1 1,822 -1
27NOV25 9.50 C 0.00 0.00 0.00 0.25 +0.01 25 0 826 0
27NOV25 9.75 C 0.00 0.00 0.00 0.13 -0.01 24 0 150 0
27NOV25 10.00 C 0.09 0.09 0.09 0.07 0.00 26 3 317 +1
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 320 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 7.50 +0.01 125 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 7.40 +0.02 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 7.30 +0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 7.20 +0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 7.10 +0.03 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 7.00 +0.02 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.90 +0.03 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.79 +0.01 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.70 +0.03 0 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.60 +0.02 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.50 +0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 6.40 +0.01 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 6.31 +0.02 117 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 6.21 +0.02 113 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 6.09 -0.01 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 6.00 +0.03 0 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.91 +0.02 100 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.80 +0.03 0 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.71 +0.02 90 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.60 +0.03 0 0 35 0
30DEC25 4.10 C 0.00 0.00 0.00 5.50 +0.03 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 5.40 +0.02 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 5.30 +0.03 0 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 5.20 +0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 5.10 +0.03 0 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 5.01 +0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.90 +0.01 0 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.81 +0.03 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.71 +0.02 0 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.60 +0.01 0 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 4.36 +0.04 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.11 -0.01 0 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.86 +0.03 0 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.60 +0.01 0 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 3.35 -0.09 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.85 -0.09 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.70 +0.02 64 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.37 +0.02 0 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.86 0.00 0 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.63 +0.02 22 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.39 +0.01 24 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.16 +0.02 24 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.94 +0.01 24 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.74 +0.01 24 0 63 0
30DEC25 9.25 C 0.00 0.00 0.00 0.58 +0.01 26 0 3,835 0
30DEC25 9.50 C 0.00 0.00 0.00 0.41 +0.01 24 0 2,190 0
30DEC25 9.75 C 0.25 0.25 0.25 0.28 0.00 23 1 1,376 0
30DEC25 10.00 C 0.22 0.22 0.22 0.19 -0.01 24 2 555 -2
30DEC25 10.50 C 0.00 0.00 0.00 0.09 0.00 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 47 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.85 -0.09 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.70 +0.02 47 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.40 +0.02 28 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.90 +0.01 18 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.66 +0.03 21 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.43 +0.02 22 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.20 +0.01 22 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.99 0.00 22 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.80 0.00 22 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.61 0.00 21 0 605 0
29JAN26 9.50 C 0.00 0.00 0.00 0.47 0.00 21 0 837 0
29JAN26 9.75 C 0.00 0.00 0.00 0.37 +0.02 23 0 160 0
29JAN26 10.00 C 0.00 0.00 0.00 0.26 -0.01 22 0 140 0
29JAN26 10.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 3 0
29JAN26 11.00 C 0.00 0.00 0.00 0.06 0.00 23 0 20 0
29JAN26 11.50 C 0.00 0.00 0.00 0.03 0.00 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 2.70 +0.02 37 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.42 +0.02 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.17 +0.02 20 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.93 +0.01 21 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.69 +0.01 20 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.45 0.00 19 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.25 +0.03 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.04 +0.01 21 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.83 +0.01 20 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.67 +0.01 20 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.53 +0.01 21 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.42 +0.01 21 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.33 +0.01 22 0 260 0
26FEB26 10.50 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.04 0.00 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 7.12 +0.02 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 7.02 +0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.93 +0.02 81 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.83 +0.02 75 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.73 +0.02 68 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.63 +0.02 44 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.53 +0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.43 +0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.33 +0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.24 +0.02 68 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.14 +0.02 64 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.04 +0.02 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.94 +0.02 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.84 +0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.74 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.64 +0.01 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.54 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.45 +0.02 54 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.35 +0.02 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.25 +0.02 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.15 +0.02 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.05 +0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.95 +0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.85 +0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.76 +0.02 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.66 +0.02 42 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.41 +0.02 24 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 4.11 -0.03 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.92 +0.02 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.67 +0.02 19 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.51 +0.07 51 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 3.18 +0.02 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.93 -0.01 15 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.70 +0.02 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.44 +0.01 20 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 2.19 +0.02 10 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.94 0.00 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.71 +0.01 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.48 +0.01 18 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 1.26 +0.01 18 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.05 +0.01 18 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.86 +0.01 18 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.68 +0.01 17 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.56 +0.02 19 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 0.43 +0.01 18 0 4 0
30MAR26 10.00 C 0.00 0.00 0.00 0.33 +0.01 19 0 197 0
30MAR26 10.50 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 0.00 18 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 19 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 24 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 7.14 +0.02 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 7.05 +0.02 66 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.95 +0.02 60 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.85 +0.02 47 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.75 +0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.65 +0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.56 +0.02 57 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.46 +0.02 51 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.36 +0.02 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.26 +0.02 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.16 +0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.08 +0.03 58 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.98 +0.03 55 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.87 +0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.77 +0.02 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.68 +0.02 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.58 +0.02 41 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.48 +0.02 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.39 +0.03 45 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.28 +0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.19 +0.02 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.09 +0.02 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.99 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.89 +0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.79 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.70 +0.02 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.45 +0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.19 +0.03 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.96 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.70 +0.03 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.51 +0.07 33 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.18 +0.02 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.93 -0.01 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.74 +0.02 14 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.51 +0.04 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.26 +0.02 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.04 +0.03 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.79 +0.02 16 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.52 +0.01 10 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 1.35 0.00 16 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 1.15 -0.01 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.96 +0.01 16 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.80 0.00 16 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.67 0.00 17 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.52 -0.02 16 0 111 0
29JUN26 10.00 C 0.00 0.00 0.00 0.42 -0.03 16 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.24 -0.02 16 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 -0.02 16 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.00 +0.03 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.78 +0.02 15 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.54 +0.02 15 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.32 0.00 17 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 2.07 +0.01 14 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.85 +0.02 15 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.63 +0.02 15 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.43 +0.01 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.22 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.01 -0.03 14 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.85 0.00 14 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.71 0.00 14 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.58 0.00 14 0 239 0
29SEP26 10.00 C 0.00 0.00 0.00 0.48 +0.01 15 0 0 0
29SEP26 10.50 C 0.34 0.34 0.34 0.30 -0.02 15 4 10 +4
29SEP26 11.00 C 0.00 0.00 0.00 0.18 0.00 15 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 -0.01 14 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.01 14 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 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 11 20,342 +2
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 178 0 25 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 160 0 110 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 147 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 136 0 70 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 136 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 136 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 98 0
27NOV25 9.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 221 0
27NOV25 9.25 P 0.06 0.06 0.06 0.06 -0.02 24 6 363 0
27NOV25 9.50 P 0.15 0.15 0.15 0.15 -0.01 25 30 196 +30
27NOV25 9.75 P 0.00 0.00 0.00 0.28 -0.03 25 0 318 0
27NOV25 10.00 P 0.00 0.00 0.00 0.47 -0.03 27 0 255 0
27NOV25 10.50 P 0.00 0.00 0.00 0.91 -0.02 0 0 120 0
27NOV25 11.00 P 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 1.94 -0.01 60 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.43 -0.02 66 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 2.94 -0.03 81 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.44 -0.01 90 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 3.93 -0.01 93 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.43 -0.01 101 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 181 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 176 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 157 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 129 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 123 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 108 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 1 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 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 15 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 0.00 24 0 52 0
30DEC25 8.75 P 0.00 0.00 0.00 0.05 -0.01 23 0 52 0
30DEC25 9.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 132 0
30DEC25 9.25 P 0.00 0.00 0.00 0.17 -0.02 23 0 105 0
30DEC25 9.50 P 0.27 0.27 0.27 0.28 -0.02 24 30 80 0
30DEC25 9.75 P 0.42 0.42 0.42 0.42 -0.02 25 30 270 0
30DEC25 10.00 P 0.00 0.00 0.00 0.57 -0.02 24 0 130 0
30DEC25 10.50 P 0.00 0.00 0.00 0.96 -0.02 25 0 400 0
30DEC25 11.00 P 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.94 -0.01 37 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.45 -0.01 45 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.94 -0.03 49 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.44 -0.01 54 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.95 +0.01 62 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.45 +0.01 67 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 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 0.01 -0.01 21 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 44 0
29JAN26 9.25 P 0.00 0.00 0.00 0.21 -0.03 21 0 32 0
29JAN26 9.50 P 0.00 0.00 0.00 0.31 -0.03 21 0 72 0
29JAN26 9.75 P 0.00 0.00 0.00 0.45 -0.03 22 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 0.60 -0.03 22 0 30 0
29JAN26 10.50 P 0.00 0.00 0.00 0.98 -0.02 22 0 60 0
29JAN26 11.00 P 0.00 0.00 0.00 1.42 -0.05 22 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.94 -0.01 30 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.45 -0.01 37 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.97 0.00 44 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.45 0.00 46 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.95 +0.01 51 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.45 +0.01 55 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 24 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 0.11 -0.01 21 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.35 -0.02 21 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.49 -0.02 21 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.64 -0.02 21 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.00 -0.02 21 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.43 -0.04 21 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.94 -0.01 27 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.45 -0.01 33 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.97 0.00 40 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.45 0.00 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.95 +0.01 45 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 93 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 88 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 81 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 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 66 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 61 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 49 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 34 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 26 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 19 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 19 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 0.11 -0.01 19 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.35 -0.02 18 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.49 -0.02 19 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.64 -0.02 19 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.00 -0.02 19 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 1.43 -0.04 19 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.94 -0.01 25 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.45 -0.01 30 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.97 0.00 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.45 0.00 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.95 +0.01 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.45 +0.01 44 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 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 53 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 44 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 31 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 0.02 -0.01 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.01 16 0 255 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.02 16 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 -0.02 16 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 -0.03 16 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.27 -0.03 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.37 -0.03 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.49 -0.05 16 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.65 -0.04 16 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.00 -0.04 16 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.43 -0.04 17 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.94 -0.01 21 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.45 -0.01 25 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.97 0.00 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.45 0.00 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.95 +0.01 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.45 +0.01 37 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 0.01 -0.01 14 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 0.00 16 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 -0.01 15 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 -0.01 15 0 36 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 -0.02 15 0 50 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 -0.03 15 0 20 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 -0.03 14 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 -0.02 15 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.51 -0.03 14 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.66 -0.03 15 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.00 -0.04 15 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.43 -0.04 15 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.94 -0.01 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.45 -0.01 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.97 0.00 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.45 0.00 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.95 +0.01 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.45 +0.01 33 0 0 0
TOTAL PUT 96 5,991 +30
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 96 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 260 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 80 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 131 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 139 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 0.00 352 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 172 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 0.00 209 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.02 0.00 67 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 61 0 0 0
30MAR26 0.25 P 0.00 0.00 0.00 0.09 0.00 0 0 0 0
30MAR26 0.30 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
30MAR26 0.35 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
30MAR26 0.40 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 3.37
27NOV25 2.20 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.37 -0.01 0 0 120 0
27NOV25 3.10 C 0.00 0.00 0.00 0.28 0.00 28 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.21 +0.01 37 0 15 0
27NOV25 3.30 C 0.00 0.00 0.00 0.14 0.00 36 0 80 0
27NOV25 3.40 C 0.00 0.00 0.00 0.09 0.00 37 0 35 0
27NOV25 3.50 C 0.00 0.00 0.00 0.06 0.00 40 0 70 0
27NOV25 3.60 C 0.00 0.00 0.00 0.04 +0.01 42 0 37 0
27NOV25 3.70 C 0.02 0.02 0.02 0.02 0.00 41 25 84 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 92 0
30DEC25 1.85 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.48 0.00 63 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.43 0.00 59 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.38 0.00 55 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.28 0.00 45 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 0.00 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.61 -0.01 43 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.52 -0.01 41 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.44 0.00 41 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.34 0.00 34 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.27 -0.01 33 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.22 0.00 36 0 40 0
30DEC25 3.40 C 0.00 0.00 0.00 0.17 -0.01 36 0 103 0
30DEC25 3.50 C 0.00 0.00 0.00 0.13 -0.01 36 0 243 0
30DEC25 3.60 C 0.00 0.00 0.00 0.10 -0.01 37 0 11 0
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 39 0 8 0
30DEC25 3.90 C 0.00 0.00 0.00 0.04 0.00 38 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 38 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 47 0 250 0
29JAN26 2.20 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.79 0.00 21 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.61 -0.01 31 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.53 0.00 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 0.00 35 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.33 0.00 36 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.27 -0.01 35 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.23 0.00 37 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.19 -0.01 37 0 75 0
29JAN26 3.60 C 0.15 0.15 0.15 0.16 0.00 38 4 7 +4
29JAN26 3.70 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.10 0.00 38 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 0.00 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 39 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 1.08 -0.01 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.80 -0.01 24 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.71 -0.01 28 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.63 -0.01 31 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.56 0.00 34 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.49 0.00 34 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.42 0.00 34 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.36 -0.01 34 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 37 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.19 0.00 37 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 0.14 +0.01 38 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 0.08 +0.01 38 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.44 0.00 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.91 -0.01 27 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.83 0.00 33 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 0.74 -0.01 32 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.67 0.00 34 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.59 -0.01 34 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.53 0.00 35 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.46 -0.01 35 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.40 -0.01 35 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.35 -0.01 35 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.31 0.00 36 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.27 -0.01 37 0 1 0
30MAR26 3.60 C 0.00 0.00 0.00 0.23 -0.01 36 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 38 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 38 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 0.06 -0.01 37 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.22 -0.01 29 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.13 -0.01 31 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.05 0.00 34 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.96 -0.01 33 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.88 -0.01 34 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.81 -0.01 35 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.74 0.00 36 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.67 -0.01 35 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.61 -0.01 36 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.56 0.00 37 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.50 -0.01 36 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.45 0.00 36 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.41 0.00 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 0.00 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 0.00 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 0.00 39 0 11 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 0.00 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 1.24 -0.01 33 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.16 0.00 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 0.00 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.00 -0.01 35 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.93 0.00 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.86 0.00 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.80 0.00 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.73 -0.01 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.68 0.00 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.63 0.00 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 0.00 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 0.34 -0.01 37 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 0.29 -0.01 38 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 0.00 38 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 0.00 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 0.00 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 0.00 39 0 10 0
TOTAL CALL 29 2,317 +4
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 23 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 58 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 78 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 147 0
27NOV25 3.10 P 0.01 0.01 0.01 0.02 0.00 40 26 214 0
27NOV25 3.20 P 0.00 0.00 0.00 0.04 +0.01 39 0 200 0
27NOV25 3.30 P 0.00 0.00 0.00 0.07 +0.01 38 0 167 0
27NOV25 3.40 P 0.00 0.00 0.00 0.12 0.00 38 0 55 0
27NOV25 3.50 P 0.00 0.00 0.00 0.19 +0.01 41 0 11 0
27NOV25 3.60 P 0.00 0.00 0.00 0.26 0.00 40 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.35 0.00 43 0 7 0
27NOV25 3.80 P 0.00 0.00 0.00 0.45 0.00 51 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.54 0.00 51 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.64 0.00 57 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.74 0.00 63 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.84 +0.01 69 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.94 +0.01 75 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 1.04 +0.01 80 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 1.14 +0.01 85 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.24 +0.01 90 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 55 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 39 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 -0.01 33 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 0.00 0.00 0.00 0.04 0.00 36 0 94 0
30DEC25 3.10 P 0.00 0.00 0.00 0.06 0.00 35 0 17 0
30DEC25 3.20 P 0.00 0.00 0.00 0.09 -0.01 35 0 1 0
30DEC25 3.30 P 0.00 0.00 0.00 0.13 -0.01 34 0 54 0
30DEC25 3.40 P 0.00 0.00 0.00 0.19 0.00 37 0 30 0
30DEC25 3.50 P 0.00 0.00 0.00 0.25 -0.01 37 0 30 0
30DEC25 3.60 P 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.40 0.00 39 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.48 0.00 40 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.57 0.00 42 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.66 0.00 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 0.86 +0.01 51 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.94 0.00 45 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.04 0.00 49 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.14 0.00 52 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.24 0.00 55 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 48 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 6 15 +6
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 0.00 35 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.10 -0.01 36 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 0.18 -0.01 36 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 41 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 44 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 1.06 +0.01 48 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 0.00 34 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.03 0.00 35 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 36 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 0.17 -0.01 36 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 39 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 0.00 42 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 36 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 38 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 40 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 0.00 40 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.82 0.00 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 42 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.08 0.00 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.17 0.00 42 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.26 0.00 43 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 37 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 0.00 39 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 0.00 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 0.00 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 0.00 39 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.46 0.00 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 0.00 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 0.82 +0.01 41 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 0.00 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 0.00 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 0.00 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 0.00 39 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.37 0.00 39 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.42 0.00 39 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.48 0.00 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 0.00 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.80 0.00 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 0.00 41 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 0.00 41 0 0 0
TOTAL PUT 32 2,339 +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$ 17.67
27NOV25 13.00 C 0.00 0.00 0.00 4.69 -0.45 53 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.19 -0.45 42 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 3.69 -0.45 0 0 11 0
27NOV25 14.50 C 0.00 0.00 0.00 3.19 -0.46 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.67 -0.48 0 0 31 0
27NOV25 15.50 C 0.00 0.00 0.00 2.18 -0.49 0 0 3 0
27NOV25 16.00 C 0.00 0.00 0.00 1.82 -0.31 47 0 10 0
27NOV25 16.50 C 0.00 0.00 0.00 1.35 -0.38 40 0 134 0
27NOV25 17.00 C 0.00 0.00 0.00 1.01 -0.34 42 0 52 0
27NOV25 17.50 C 0.83 0.83 0.71 0.68 -0.30 40 6 158 +1
27NOV25 18.00 C 0.74 0.76 0.47 0.47 -0.23 42 49 173 +24
27NOV25 18.50 C 0.50 0.51 0.30 0.29 -0.20 41 73 342 -2
27NOV25 19.00 C 0.27 0.27 0.20 0.17 -0.16 41 14 365 -3
27NOV25 19.50 C 0.23 0.23 0.22 0.10 -0.10 42 4 238 -2
27NOV25 20.00 C 0.16 0.16 0.09 0.05 -0.07 41 14 506 +11
27NOV25 21.00 C 0.08 0.08 0.05 0.02 -0.02 44 18 494 +9
27NOV25 22.00 C 0.03 0.03 0.03 0.01 0.00 49 4 402 +4
27NOV25 23.00 C 0.02 0.02 0.02 0.01 0.00 57 13 647 -3
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 276 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 129 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 93 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 34 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 23 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 124 0
30DEC25 9.50 C 0.00 0.00 0.00 8.18 -0.49 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.97 -0.45 63 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.92 -0.25 114 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.42 -0.25 105 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.70 -0.42 0 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 6.24 -0.39 55 0 1 0
30DEC25 12.00 C 0.00 0.00 0.00 5.73 -0.41 42 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.39 -0.25 72 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.88 -0.27 64 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 4.38 -0.32 58 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 3.82 -0.37 45 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.42 -0.33 49 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 2.96 -0.24 45 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 2.46 -0.36 39 0 24 0
30DEC25 16.00 C 0.00 0.00 0.00 2.06 -0.35 38 0 129 0
30DEC25 16.50 C 0.00 0.00 0.00 1.70 -0.32 38 0 377 0
30DEC25 17.00 C 0.00 0.00 0.00 1.38 -0.30 38 0 41 0
30DEC25 17.50 C 1.14 1.14 1.14 1.14 -0.25 39 9 148 +9
30DEC25 18.00 C 1.13 1.16 0.94 0.88 -0.26 38 39 685 +32
30DEC25 18.50 C 0.87 0.87 0.87 0.70 -0.21 39 3 354 0
30DEC25 19.00 C 0.00 0.00 0.00 0.55 -0.18 39 1 638 0
30DEC25 19.50 C 0.58 0.58 0.49 0.42 -0.16 40 4 687 +2
30DEC25 20.00 C 0.38 0.39 0.35 0.31 -0.14 39 6 1,087 -2
30DEC25 21.00 C 0.23 0.23 0.22 0.17 -0.09 39 2 1,250 -1
30DEC25 22.00 C 0.20 0.20 0.20 0.09 -0.05 40 1 1,112 +1
30DEC25 23.00 C 0.14 0.14 0.11 0.04 -0.04 39 69 338 -63
30DEC25 24.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 537 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 153 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 185 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 258 0
29JAN26 13.00 C 0.00 0.00 0.00 4.93 -0.32 52 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.45 -0.25 48 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.82 -0.40 31 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.42 -0.37 36 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.02 -0.36 37 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.79 -0.25 44 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.28 -0.36 38 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.00 -0.31 39 0 0 0
29JAN26 17.00 C 1.72 1.72 1.72 1.71 -0.29 39 15 73 +15
29JAN26 17.50 C 0.00 0.00 0.00 1.45 -0.27 40 0 112 0
29JAN26 18.00 C 1.50 1.50 1.25 1.24 -0.23 40 53 107 -17
29JAN26 18.50 C 0.00 0.00 0.00 1.04 -0.21 40 0 18 0
29JAN26 19.00 C 0.00 0.00 0.00 0.88 -0.19 41 0 97 0
29JAN26 19.50 C 0.00 0.00 0.00 0.73 -0.19 41 0 56 0
29JAN26 20.00 C 0.00 0.00 0.00 0.60 -0.18 41 0 105 0
29JAN26 21.00 C 0.00 0.00 0.00 0.39 -0.14 41 0 144 0
29JAN26 22.00 C 0.42 0.43 0.37 0.25 -0.10 41 129 1,724 +72
29JAN26 23.00 C 0.00 0.00 0.00 0.16 -0.07 41 0 141 0
29JAN26 24.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 71 0
29JAN26 25.00 C 0.19 0.19 0.19 0.06 -0.03 41 3 104 0
29JAN26 26.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 4 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 75 0
26FEB26 13.00 C 0.00 0.00 0.00 4.93 -0.32 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.60 -0.23 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.16 -0.19 46 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.60 -0.36 38 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.22 -0.37 39 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.80 -0.37 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.63 -0.20 42 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.21 -0.30 39 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 1.93 -0.29 39 0 45 0
26FEB26 17.50 C 0.00 0.00 0.00 1.68 -0.27 39 0 0 0
26FEB26 18.00 C 1.50 1.50 1.50 1.46 -0.25 40 1 1 +1
26FEB26 18.50 C 0.00 0.00 0.00 1.28 -0.21 40 0 14 0
26FEB26 19.00 C 0.00 0.00 0.00 1.11 -0.20 41 0 36 0
26FEB26 19.50 C 0.00 0.00 0.00 0.94 -0.19 41 0 16 0
26FEB26 20.00 C 0.00 0.00 0.00 0.80 -0.19 41 0 21 0
26FEB26 21.00 C 0.00 0.00 0.00 0.57 -0.16 41 0 15 0
26FEB26 22.00 C 0.58 0.58 0.58 0.39 -0.13 40 1 1 +1
26FEB26 23.00 C 0.45 0.45 0.45 0.27 -0.10 40 1 1 +1
26FEB26 24.00 C 0.00 0.00 0.00 0.18 -0.08 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.12 -0.06 40 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 0 0
26FEB26 27.00 C 0.18 0.18 0.18 0.06 -0.03 41 3 3 +3
30MAR26 9.50 C 0.00 0.00 0.00 8.20 -0.55 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.10 -0.36 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.02 -0.15 69 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.42 -0.32 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.04 -0.24 60 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.41 -0.39 44 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 5.87 -0.47 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.43 -0.46 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.97 -0.46 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.75 -0.24 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.20 -0.44 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.72 -0.44 37 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.35 -0.43 37 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 3.20 -0.22 43 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.88 -0.20 43 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 2.47 -0.29 40 0 21 0
30MAR26 17.00 C 0.00 0.00 0.00 2.20 -0.27 40 0 48 0
30MAR26 17.50 C 0.00 0.00 0.00 1.95 -0.26 40 0 50 0
30MAR26 18.00 C 0.00 0.00 0.00 1.74 -0.25 41 0 28 0
30MAR26 18.50 C 0.00 0.00 0.00 1.55 -0.22 41 0 85 0
30MAR26 19.00 C 0.00 0.00 0.00 1.37 -0.21 41 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 1.21 -0.20 41 0 1,027 0
30MAR26 20.00 C 0.00 0.00 0.00 1.06 -0.20 41 0 683 0
30MAR26 21.00 C 0.00 0.00 0.00 0.80 -0.18 41 0 195 0
30MAR26 22.00 C 0.00 0.00 0.00 0.60 -0.15 41 0 123 0
30MAR26 23.00 C 0.00 0.00 0.00 0.44 -0.13 41 0 217 0
30MAR26 24.00 C 0.00 0.00 0.00 0.33 -0.09 41 0 46 0
30MAR26 25.00 C 0.00 0.00 0.00 0.24 -0.08 41 0 121 0
30MAR26 26.00 C 0.00 0.00 0.00 0.17 -0.06 41 0 89 0
30MAR26 27.00 C 0.26 0.26 0.26 0.13 -0.04 41 2 103 0
30MAR26 28.00 C 0.22 0.22 0.21 0.09 -0.04 41 2 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 6.59 -0.38 44 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.16 -0.36 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.68 -0.40 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.26 -0.41 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.91 -0.28 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.43 -0.36 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.12 -0.31 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.76 -0.39 39 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 3.62 -0.20 43 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 3.31 -0.20 43 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 2.86 -0.37 39 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 2.60 -0.36 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.48 -0.24 42 0 11 0
29JUN26 18.00 C 0.00 0.00 0.00 2.27 -0.23 42 0 17 0
29JUN26 18.50 C 0.00 0.00 0.00 2.07 -0.22 42 0 92 0
29JUN26 19.00 C 0.00 0.00 0.00 1.88 -0.23 42 0 19 0
29JUN26 19.50 C 0.00 0.00 0.00 1.70 -0.24 42 0 17 0
29JUN26 20.00 C 0.00 0.00 0.00 1.54 -0.23 42 0 58 0
29JUN26 21.00 C 0.00 0.00 0.00 1.25 -0.21 42 0 39 0
29JUN26 22.00 C 0.00 0.00 0.00 1.02 -0.17 42 0 9 0
29JUN26 23.00 C 0.00 0.00 0.00 0.82 -0.15 42 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.66 -0.13 42 0 3 0
29JUN26 25.00 C 0.00 0.00 0.00 0.53 -0.11 41 0 55 0
29JUN26 26.00 C 0.00 0.00 0.00 0.43 -0.09 42 0 91 0
29JUN26 27.00 C 0.00 0.00 0.00 0.34 -0.08 41 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.27 -0.07 41 0 57 0
29JUN26 29.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 8 0
29SEP26 13.00 C 0.00 0.00 0.00 5.40 -0.49 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.07 -0.42 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.75 -0.37 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.41 -0.39 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.13 -0.34 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.94 -0.23 44 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.50 -0.38 41 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.39 -0.22 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.01 -0.38 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.87 -0.28 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.67 -0.25 42 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 2.49 -0.26 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.31 -0.23 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.14 -0.25 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.96 -0.27 42 0 25 0
29SEP26 21.00 C 0.00 0.00 0.00 1.68 -0.24 42 0 3 0
29SEP26 22.00 C 0.00 0.00 0.00 1.43 -0.22 42 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.22 -0.19 42 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 1.03 -0.18 42 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.88 -0.15 42 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.74 -0.14 42 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.63 -0.13 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.53 -0.11 42 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 0.45 -0.10 42 0 32 0
TOTAL CALL 539 19,605 +93
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 123 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 126 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 221 0
27NOV25 15.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 133 0
27NOV25 15.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 522 0
27NOV25 16.00 P 0.08 0.08 0.08 0.08 +0.02 41 1 403 0
27NOV25 16.50 P 0.11 0.16 0.11 0.16 +0.04 41 22 424 0
27NOV25 17.00 P 0.20 0.29 0.18 0.29 +0.07 40 70 1,284 +59
27NOV25 17.50 P 0.35 0.46 0.31 0.50 +0.13 41 6 599 +2
27NOV25 18.00 P 0.58 0.77 0.53 0.78 +0.19 42 36 462 +34
27NOV25 18.50 P 1.10 1.11 1.09 1.11 +0.24 42 38 338 -2
27NOV25 19.00 P 1.30 1.35 1.30 1.52 +0.31 45 2 345 -2
27NOV25 19.50 P 1.51 1.54 1.51 1.96 +0.36 48 2 318 0
27NOV25 20.00 P 1.94 2.25 1.94 2.43 +0.39 52 2 107 -1
27NOV25 21.00 P 0.00 0.00 0.00 3.43 +0.44 65 0 19 0
27NOV25 22.00 P 0.00 0.00 0.00 4.33 +0.36 0 0 19 0
27NOV25 23.00 P 0.00 0.00 0.00 5.39 +0.44 81 0 125 0
27NOV25 24.00 P 0.00 0.00 0.00 6.33 +0.34 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 7.33 +0.31 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 8.33 +0.31 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 9.48 +0.53 138 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 10.33 +0.34 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 11.33 +0.38 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 66 0
30DEC25 13.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 57 0
30DEC25 14.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 109 0
30DEC25 14.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 96 0
30DEC25 15.00 P 0.00 0.00 0.00 0.14 +0.03 39 0 374 0
30DEC25 15.50 P 0.17 0.21 0.17 0.22 +0.04 39 18 627 -5
30DEC25 16.00 P 0.26 0.28 0.26 0.32 +0.05 38 32 791 -28
30DEC25 16.50 P 0.39 0.46 0.39 0.46 +0.07 38 21 1,171 +20
30DEC25 17.00 P 0.63 0.63 0.63 0.64 +0.10 38 2 429 +2
30DEC25 17.50 P 0.71 0.71 0.71 0.88 +0.14 39 2 829 0
30DEC25 18.00 P 1.07 1.12 1.07 1.16 +0.18 39 2 834 +2
30DEC25 18.50 P 1.30 1.30 1.30 1.46 +0.19 39 1 252 +1
30DEC25 19.00 P 0.00 0.00 0.00 1.82 +0.24 40 0 692 0
30DEC25 19.50 P 0.00 0.00 0.00 2.20 +0.27 41 0 716 0
30DEC25 20.00 P 0.00 0.00 0.00 2.64 +0.33 43 0 174 0
30DEC25 21.00 P 0.00 0.00 0.00 3.45 +0.30 41 0 112 0
30DEC25 22.00 P 0.00 0.00 0.00 4.37 +0.30 40 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 5.49 +0.44 58 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.33 +0.30 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.33 +0.31 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.33 +0.31 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.48 +0.49 81 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.33 +0.34 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.33 +0.26 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 17 0
29JAN26 13.50 P 0.10 0.11 0.10 0.10 +0.02 41 7 7 +7
29JAN26 14.00 P 0.00 0.00 0.00 0.15 +0.03 41 0 31 0
29JAN26 14.50 P 0.00 0.00 0.00 0.22 +0.04 41 0 20 0
29JAN26 15.00 P 0.28 0.28 0.28 0.30 +0.04 40 4 177 +4
29JAN26 15.50 P 0.00 0.00 0.00 0.41 +0.06 40 0 139 0
29JAN26 16.00 P 0.00 0.00 0.00 0.55 +0.07 40 0 168 0
29JAN26 16.50 P 0.60 0.60 0.60 0.72 +0.09 40 3 219 +3
29JAN26 17.00 P 0.84 0.91 0.84 0.92 +0.11 40 7 276 +7
29JAN26 17.50 P 0.00 0.00 0.00 1.17 +0.13 40 0 116 0
29JAN26 18.00 P 0.00 0.00 0.00 1.45 +0.16 40 0 50 0
29JAN26 18.50 P 0.00 0.00 0.00 1.76 +0.18 41 0 111 0
29JAN26 19.00 P 0.00 0.00 0.00 2.09 +0.20 41 0 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.48 +0.26 42 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 2.87 +0.28 43 0 100 0
29JAN26 21.00 P 0.00 0.00 0.00 3.54 +0.17 38 0 27 0
29JAN26 22.00 P 0.00 0.00 0.00 4.60 +0.38 47 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.49 +0.35 48 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.35 +0.24 41 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.33 +0.23 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.33 +0.31 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.48 +0.46 66 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.39 +0.31 62 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.33 +0.26 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.16 +0.02 40 0 4 0
26FEB26 14.00 P 0.00 0.00 0.00 0.23 +0.03 40 0 21 0
26FEB26 14.50 P 0.00 0.00 0.00 0.32 +0.04 40 0 77 0
26FEB26 15.00 P 0.00 0.00 0.00 0.43 +0.05 40 0 30 0
26FEB26 15.50 P 0.00 0.00 0.00 0.55 +0.06 40 0 71 0
26FEB26 16.00 P 0.00 0.00 0.00 0.71 +0.09 40 0 24 0
26FEB26 16.50 P 0.88 0.88 0.88 0.89 +0.09 39 1 81 +1
26FEB26 17.00 P 0.00 0.00 0.00 1.12 +0.12 40 0 60 0
26FEB26 17.50 P 0.00 0.00 0.00 1.35 +0.13 40 0 169 0
26FEB26 18.00 P 0.00 0.00 0.00 1.64 +0.15 40 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.95 +0.18 41 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 2.28 +0.20 41 0 15 0
26FEB26 19.50 P 0.00 0.00 0.00 2.62 +0.20 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.00 +0.24 42 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.67 +0.15 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.60 +0.25 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.54 +0.30 44 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.51 +0.34 48 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.56 +0.43 55 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.43 +0.30 51 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.51 +0.44 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 4 0
30MAR26 10.50 P 0.05 0.05 0.05 0.03 +0.01 43 1 1 +1
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 41 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 0.00 41 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 28 0
30MAR26 12.50 P 0.00 0.00 0.00 0.14 +0.02 41 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 0.19 +0.02 41 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.27 +0.03 41 0 21 0
30MAR26 14.00 P 0.00 0.00 0.00 0.36 +0.05 41 0 71 0
30MAR26 14.50 P 0.00 0.00 0.00 0.47 +0.05 41 0 113 0
30MAR26 15.00 P 0.00 0.00 0.00 0.58 +0.05 40 0 245 0
30MAR26 15.50 P 0.00 0.00 0.00 0.73 +0.07 40 0 316 0
30MAR26 16.00 P 0.00 0.00 0.00 0.91 +0.08 41 0 766 0
30MAR26 16.50 P 1.05 1.05 1.05 1.11 +0.10 40 2 354 +2
30MAR26 17.00 P 0.00 0.00 0.00 1.32 +0.10 40 0 185 0
30MAR26 17.50 P 0.00 0.00 0.00 1.58 +0.12 41 0 452 0
30MAR26 18.00 P 0.00 0.00 0.00 1.86 +0.16 41 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.17 +0.18 41 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.49 +0.19 41 0 99 0
30MAR26 19.50 P 0.00 0.00 0.00 2.84 +0.20 42 0 100 0
30MAR26 20.00 P 0.00 0.00 0.00 3.20 +0.22 42 0 105 0
30MAR26 21.00 P 0.00 0.00 0.00 3.96 +0.25 43 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 4.66 +0.14 39 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.54 +0.17 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.51 +0.25 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.56 +0.39 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.47 +0.34 49 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.53 +0.46 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.46 +0.38 55 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.38 +0.31 52 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 +0.02 42 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.30 +0.04 42 0 26 0
29JUN26 12.50 P 0.00 0.00 0.00 0.38 +0.04 41 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.47 +0.03 41 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.58 +0.04 41 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.71 +0.06 41 0 80 0
29JUN26 14.50 P 0.00 0.00 0.00 0.87 +0.09 41 0 50 0
29JUN26 15.00 P 1.00 1.00 1.00 1.03 +0.09 40 2 20 +2
29JUN26 15.50 P 0.00 0.00 0.00 1.23 +0.12 40 0 93 0
29JUN26 16.00 P 0.00 0.00 0.00 1.43 +0.12 40 0 250 0
29JUN26 16.50 P 0.00 0.00 0.00 1.66 +0.14 40 0 216 0
29JUN26 17.00 P 1.81 1.81 1.81 1.90 +0.14 40 50 177 +50
29JUN26 17.50 P 0.00 0.00 0.00 2.17 +0.16 40 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.46 +0.18 40 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.78 +0.18 41 0 177 0
29JUN26 19.00 P 0.00 0.00 0.00 3.10 +0.21 41 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 3.43 +0.20 41 0 107 0
29JUN26 20.00 P 0.00 0.00 0.00 3.79 +0.22 41 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.40 +0.12 39 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 5.19 +0.05 39 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 5.97 +0.08 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.98 +0.30 43 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.68 +0.13 38 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.56 +0.15 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.66 +0.33 44 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.58 +0.34 45 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.41 +0.20 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.70 +0.05 41 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.84 +0.05 41 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 1.00 +0.07 41 0 46 0
29SEP26 14.50 P 0.00 0.00 0.00 1.17 +0.07 41 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 1.36 +0.09 41 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.57 +0.10 41 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.78 +0.10 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.02 +0.12 41 0 41 0
29SEP26 17.00 P 0.00 0.00 0.00 2.27 +0.13 41 0 91 0
29SEP26 17.50 P 0.00 0.00 0.00 2.56 +0.16 41 0 162 0
29SEP26 18.00 P 0.00 0.00 0.00 2.85 +0.16 41 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 3.18 +0.19 41 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.48 +0.18 41 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.83 +0.20 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.18 +0.21 42 0 17 0
29SEP26 21.00 P 0.00 0.00 0.00 4.91 +0.23 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.63 +0.24 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.43 +0.22 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.30 +0.33 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.09 +0.29 42 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.96 +0.28 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.91 +0.37 45 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.81 +0.38 45 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.69 +0.33 45 0 0 0
TOTAL PUT 334 21,322 +159
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$ 9.36
27NOV25 5.50 C 0.00 0.00 0.00 3.86 -0.34 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.62 -0.33 90 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 3.38 -0.32 106 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 3.12 -0.33 71 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.87 -0.33 62 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.61 -0.34 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.44 -0.26 106 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.13 -0.33 63 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.93 -0.28 82 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.64 -0.32 55 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.42 -0.29 60 0 2 0
27NOV25 8.25 C 0.00 0.00 0.00 1.17 -0.29 51 0 20 0
27NOV25 8.50 C 0.00 0.00 0.00 0.93 -0.28 44 0 150 0
27NOV25 8.75 C 0.00 0.00 0.00 0.67 -0.32 32 0 96 0
27NOV25 9.00 C 0.00 0.00 0.00 0.48 -0.29 33 0 205 0
27NOV25 9.25 C 0.32 0.32 0.32 0.33 -0.23 35 4 150 0
27NOV25 9.50 C 0.25 0.26 0.25 0.21 -0.19 35 31 69 -31
27NOV25 9.75 C 0.24 0.24 0.13 0.13 -0.15 36 78 60 -34
27NOV25 10.00 C 0.10 0.10 0.07 0.07 -0.11 35 16 93 +14
27NOV25 10.50 C 0.00 0.00 0.00 0.03 -0.04 40 0 98 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 67 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
30DEC25 4.80 C 0.00 0.00 0.00 4.58 -0.42 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.48 -0.35 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.38 -0.33 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.13 -0.34 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.89 -0.34 61 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.64 -0.34 54 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.39 -0.34 48 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.15 -0.34 54 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 2.89 -0.34 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.64 -0.35 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.44 -0.31 54 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 2.17 -0.34 43 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.95 -0.34 45 0 1 0
30DEC25 7.75 C 0.00 0.00 0.00 1.68 -0.32 36 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 1.49 -0.29 41 0 20 0
30DEC25 8.25 C 0.00 0.00 0.00 1.23 -0.32 34 0 53 0
30DEC25 8.50 C 0.00 0.00 0.00 0.99 -0.33 29 0 56 0
30DEC25 8.75 C 0.00 0.00 0.00 0.84 -0.30 33 0 26 0
30DEC25 9.00 C 0.74 0.74 0.74 0.66 -0.30 32 15 59 +9
30DEC25 9.25 C 0.55 0.55 0.55 0.52 -0.23 32 15 26 -15
30DEC25 9.50 C 0.00 0.00 0.00 0.40 -0.21 32 1 13 -1
30DEC25 9.75 C 0.46 0.46 0.46 0.31 -0.17 33 13 82 0
30DEC25 10.00 C 0.23 0.23 0.23 0.23 -0.14 33 1 69 0
30DEC25 10.50 C 0.14 0.14 0.14 0.12 -0.11 33 1 67 0
30DEC25 11.00 C 0.00 0.00 0.00 0.06 -0.07 33 0 68 0
30DEC25 11.50 C 0.00 0.00 0.00 0.03 -0.04 34 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29JAN26 6.25 C 0.00 0.00 0.00 3.15 -0.35 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.92 -0.33 39 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.75 -0.27 55 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.50 -0.28 50 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.26 -0.27 46 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.01 -0.29 41 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.75 -0.32 35 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.52 -0.33 33 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.34 -0.29 35 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.15 -0.28 35 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.96 -0.29 33 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.82 -0.25 34 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.68 -0.23 34 0 4 0
29JAN26 9.50 C 0.00 0.00 0.00 0.57 -0.20 34 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.46 -0.19 34 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.38 -0.16 35 0 62 0
29JAN26 10.50 C 0.00 0.00 0.00 0.25 -0.13 35 0 138 0
29JAN26 11.00 C 0.00 0.00 0.00 0.15 -0.10 35 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.09 -0.07 35 0 11 0
29JAN26 12.00 C 0.00 0.00 0.00 0.05 -0.05 34 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 2.79 -0.25 50 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.55 -0.26 47 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.30 -0.29 42 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.03 -0.31 36 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.87 -0.27 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.63 -0.29 36 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.47 -0.25 38 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.25 -0.26 35 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.13 -0.23 37 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.97 -0.22 36 0 35 0
26FEB26 9.25 C 0.00 0.00 0.00 0.81 -0.23 35 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.69 -0.21 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.59 -0.19 35 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.50 -0.17 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.36 -0.14 36 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.25 -0.12 36 0 4 0
26FEB26 11.50 C 0.00 0.00 0.00 0.17 -0.09 36 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.11 -0.07 36 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.08 -0.04 37 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 - 36 0 0 -
30MAR26 4.80 C 0.00 0.00 0.00 4.62 -0.38 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.57 -0.32 62 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.50 -0.29 67 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.27 -0.28 66 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.03 -0.29 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.78 -0.28 57 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.51 -0.31 50 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.30 -0.27 51 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.07 -0.27 49 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.84 -0.27 47 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.59 -0.28 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.39 -0.27 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.18 -0.25 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.91 -0.31 37 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.78 -0.26 40 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.60 -0.23 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.36 -0.29 35 0 3 0
30MAR26 8.75 C 0.00 0.00 0.00 1.20 -0.29 35 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 1.11 -0.23 38 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.98 -0.21 37 0 4 0
30MAR26 9.50 C 0.00 0.00 0.00 0.87 -0.18 38 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.76 -0.17 38 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 0.67 -0.15 38 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.48 -0.17 37 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.37 -0.11 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.28 -0.10 38 0 261 0
30MAR26 12.00 C 0.00 0.00 0.00 0.20 -0.08 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.14 -0.07 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.07 -0.04 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 - 37 0 0 -
29JUN26 4.90 C 0.00 0.00 0.00 4.64 -0.27 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.55 -0.27 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.32 -0.26 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.09 -0.26 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.85 -0.26 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.61 -0.27 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.39 -0.24 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.16 -0.28 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.93 -0.29 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.72 -0.28 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.51 -0.28 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.32 -0.28 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.13 -0.27 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.95 -0.27 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.78 -0.26 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.63 -0.26 39 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 1.48 -0.25 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.34 -0.24 38 0 1 0
29JUN26 9.25 C 0.00 0.00 0.00 1.21 -0.23 38 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.10 -0.21 38 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.99 -0.21 38 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 0.89 -0.20 38 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 0.72 -0.17 38 0 9 0
29JUN26 11.00 C 0.00 0.00 0.00 0.57 -0.16 38 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.46 -0.13 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.36 -0.11 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.29 -0.09 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.22 -0.08 37 0 8 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 -0.06 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.14 - 38 0 0 -
29SEP26 6.00 C 0.00 0.00 0.00 3.67 -0.26 48 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 3.39 -0.30 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.16 -0.32 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.94 -0.31 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.75 -0.33 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.57 -0.33 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.45 -0.25 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.29 -0.24 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.13 -0.25 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.98 -0.20 41 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.83 -0.19 40 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.68 -0.20 40 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.54 -0.21 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.42 -0.22 39 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 1.33 -0.17 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.20 -0.17 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.12 -0.16 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.93 -0.16 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.79 -0.14 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.68 -0.12 39 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.57 -0.11 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.48 -0.10 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 -0.08 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.35 -0.08 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 - 39 0 0 -
TOTAL CALL 175 2,299 -58
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 0.00 104 0 1 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 96 0 16 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 33 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 27 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 29 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 76 0
27NOV25 8.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 171 0
27NOV25 8.75 P 0.02 0.04 0.02 0.06 +0.03 35 56 150 +40
27NOV25 9.00 P 0.09 0.09 0.09 0.12 +0.06 35 2 42 0
27NOV25 9.25 P 0.18 0.18 0.18 0.23 +0.12 38 2 9 0
27NOV25 9.50 P 0.29 0.29 0.28 0.34 +0.14 35 30 20 +5
27NOV25 9.75 P 0.35 0.35 0.31 0.52 +0.20 37 16 24 +14
27NOV25 10.00 P 0.00 0.00 0.00 0.73 +0.25 41 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 1.15 +0.27 36 0 1 0
27NOV25 11.00 P 0.00 0.00 0.00 1.69 +0.36 61 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.14 +0.32 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.64 +0.33 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.14 +0.33 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.64 +0.33 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.15 +0.34 91 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.64 - 0 0 0 -
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 24 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC25 7.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 5 0
30DEC25 8.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 57 0
30DEC25 8.25 P 0.00 0.00 0.00 0.08 +0.02 34 0 47 0
30DEC25 8.50 P 0.10 0.10 0.10 0.13 +0.04 34 4 34 +4
30DEC25 8.75 P 0.00 0.00 0.00 0.19 +0.06 33 0 15 0
30DEC25 9.00 P 0.21 0.27 0.21 0.27 +0.07 33 33 58 +31
30DEC25 9.25 P 0.28 0.28 0.28 0.39 +0.12 34 15 51 +15
30DEC25 9.50 P 0.00 0.00 0.00 0.52 +0.14 34 0 7 0
30DEC25 9.75 P 0.50 0.50 0.50 0.66 +0.15 33 13 27 +13
30DEC25 10.00 P 0.00 0.00 0.00 0.86 +0.20 35 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.21 +0.21 32 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.72 +0.30 41 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.14 +0.27 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.64 +0.29 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.14 +0.33 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.64 +0.33 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.15 +0.34 56 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.64 - 0 0 0 -
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 31 0
29JAN26 7.75 P 0.00 0.00 0.00 0.08 +0.02 35 0 3 0
29JAN26 8.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.16 +0.04 34 0 2 0
29JAN26 8.50 P 0.00 0.00 0.00 0.23 +0.06 35 0 11 0
29JAN26 8.75 P 0.00 0.00 0.00 0.31 +0.07 35 0 11 0
29JAN26 9.00 P 0.34 0.34 0.34 0.41 +0.09 35 2 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.51 +0.11 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.64 +0.12 34 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 0.79 +0.15 34 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.98 +0.19 36 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.33 +0.20 35 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.75 +0.24 36 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.19 +0.24 36 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.65 +0.25 34 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.14 +0.27 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.64 +0.30 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.15 +0.34 47 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.64 - 0 0 0 -
26FEB26 6.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.10 +0.02 36 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.14 +0.03 36 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 0.19 +0.05 36 0 1 0
26FEB26 8.25 P 0.00 0.00 0.00 0.25 +0.06 36 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.33 +0.07 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.42 +0.09 36 0 1 0
26FEB26 9.00 P 0.00 0.00 0.00 0.51 +0.09 36 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.64 +0.13 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.77 +0.14 36 0 0 0
26FEB26 9.75 P 0.77 0.77 0.77 0.91 +0.15 36 2 2 +2
26FEB26 10.00 P 0.00 0.00 0.00 1.07 +0.17 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.41 +0.24 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.80 +0.25 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.25 +0.25 38 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.68 +0.28 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.15 +0.25 35 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.65 +0.29 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.15 +0.31 42 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.64 - 0 0 0 -
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 36 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 +0.01 38 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 29 0
30MAR26 7.25 P 0.00 0.00 0.00 0.12 +0.03 38 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.16 +0.03 37 0 42 0
30MAR26 7.75 P 0.00 0.00 0.00 0.21 +0.04 37 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.27 +0.05 37 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.34 +0.05 37 0 3 0
30MAR26 8.50 P 0.00 0.00 0.00 0.42 +0.06 37 0 37 0
30MAR26 8.75 P 0.00 0.00 0.00 0.51 +0.07 37 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.63 +0.10 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.75 +0.13 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.86 +0.12 36 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.99 +0.11 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.20 +0.18 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.55 +0.22 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.94 +0.26 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.35 +0.28 40 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.70 +0.21 34 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.15 +0.23 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.66 +0.28 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.15 +0.30 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.64 - 0 0 0 -
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 +0.02 38 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 +0.02 37 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 +0.03 38 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 +0.04 38 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 +0.04 37 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.34 +0.05 38 0 12 0
29JUN26 7.75 P 0.00 0.00 0.00 0.40 +0.04 37 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.48 +0.06 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.58 +0.08 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.67 +0.09 37 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.77 +0.09 36 0 0 0
29JUN26 9.00 P 0.87 0.87 0.87 0.89 +0.11 36 1 4 +1
29JUN26 9.25 P 0.00 0.00 0.00 1.02 +0.12 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.15 +0.12 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.29 +0.13 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.45 +0.16 36 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.77 +0.16 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.12 +0.18 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.49 +0.19 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.89 +0.20 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.30 +0.20 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.72 +0.20 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.19 +0.22 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.64 - 0 0 0 -
29SEP26 6.00 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 +0.03 39 0 3 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.05 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 +0.04 40 0 0 0
29SEP26 7.00 P 0.39 0.39 0.39 0.37 +0.06 40 2 11 +2
29SEP26 7.25 P 0.00 0.00 0.00 0.44 +0.06 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 +0.07 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 +0.08 40 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 0.71 +0.09 40 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 +0.10 40 0 30 0
29SEP26 8.50 P 0.00 0.00 0.00 0.92 +0.10 40 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 1.04 +0.11 40 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.16 +0.10 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.31 +0.13 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.44 +0.13 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.59 +0.14 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.73 +0.14 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.03 +0.12 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.37 +0.15 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.75 +0.18 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.22 +0.25 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.56 +0.22 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.97 +0.21 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.40 +0.23 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.84 - 38 0 0 -
TOTAL PUT 178 1,570 +127
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$ 16.35
30DEC25 7.26 C 0.00 0.00 0.00 9.16 +0.10 112 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 8.99 +0.07 103 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 8.84 +0.08 106 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 8.68 +0.08 103 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 8.51 +0.07 94 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 8.36 +0.10 97 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.96 +0.08 94 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 7.56 +0.10 87 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 7.16 +0.10 81 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 6.76 +0.11 78 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 6.36 +0.10 73 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.96 +0.10 67 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 5.56 +0.11 64 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 5.16 +0.07 59 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 4.76 +0.06 54 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 4.36 +0.13 51 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 4.02 +0.15 55 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 3.63 +0.13 51 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 3.24 +0.12 47 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 2.85 +0.11 43 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 2.49 +0.11 41 0 23 0
30DEC25 14.52 C 0.00 0.00 0.00 2.14 +0.11 39 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.80 +0.09 37 0 28 0
30DEC25 15.32 C 1.50 1.50 1.50 1.51 +0.15 37 23 231 0
30MAR26 7.58 C 0.00 0.00 0.00 8.93 +0.11 68 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.74 +0.10 59 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.59 +0.06 60 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.44 +0.10 60 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.04 +0.09 57 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.64 +0.08 53 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.26 +0.10 52 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.86 +0.12 49 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.47 +0.12 47 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.09 +0.11 45 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.63 +0.05 34 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.27 +0.05 37 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.89 +0.04 35 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.51 +0.05 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.21 +0.09 38 0 33 0
30MAR26 12.90 C 0.00 0.00 0.00 3.86 +0.07 37 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.52 +0.06 37 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.21 +0.08 37 0 10 0
30MAR26 14.11 C 2.88 2.92 2.88 2.90 +0.02 36 5 67 0
TOTAL CALL 28 428 0
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.02 0.00 34 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.04 +0.01 35 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.07 +0.01 35 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.12 +0.02 35 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.18 +0.02 35 0 18 0
30DEC25 14.92 P 0.28 0.28 0.28 0.27 +0.03 35 2 19 -2
30DEC25 15.32 P 0.39 0.39 0.39 0.37 +0.01 35 2 22 -2
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 53 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 49 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 -0.01 35 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.05 -0.01 35 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.11 -0.02 36 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.15 -0.03 35 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.21 -0.03 36 0 12 0
30MAR26 13.31 P 0.00 0.00 0.00 0.28 -0.03 36 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.36 -0.03 36 0 0 0
30MAR26 14.11 P 0.44 0.45 0.44 0.45 -0.04 35 14 20 +14
TOTAL PUT 18 224 +10
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$ 53.35
27NOV25 18.50 C 0.00 0.00 0.00 34.88 -1.15 169 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 34.38 -1.15 161 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 33.88 -1.15 153 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 33.38 -1.15 142 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 32.38 -1.15 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 31.38 -1.15 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 30.38 -1.16 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 29.38 -1.16 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 28.39 -1.15 125 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 27.39 -1.15 113 0 4 0
27NOV25 27.00 C 0.00 0.00 0.00 26.48 -1.06 163 0 15 0
27NOV25 28.00 C 0.00 0.00 0.00 25.39 -1.15 0 0 33 -39
27NOV25 29.00 C 0.00 0.00 0.00 24.59 -0.96 168 0 46 0
27NOV25 30.00 C 0.00 0.00 0.00 23.56 -0.99 155 0 220 -7
27NOV25 31.00 C 0.00 0.00 0.00 22.49 -1.06 134 0 266 0
27NOV25 32.00 C 21.40 21.40 21.40 21.60 -0.95 145 1 327 0
27NOV25 33.00 C 0.00 0.00 0.00 20.40 -1.15 77 0 574 0
27NOV25 34.00 C 0.00 0.00 0.00 19.40 -1.16 65 0 697 0
27NOV25 35.00 C 0.00 0.00 0.00 18.62 -1.08 125 0 1,851 0
27NOV25 36.00 C 0.00 0.00 0.00 17.53 -1.04 106 0 138 0
27NOV25 37.00 C 0.00 0.00 0.00 16.55 -1.03 103 0 191 0
27NOV25 38.00 C 0.00 0.00 0.00 15.91 -0.69 127 0 140 0
27NOV25 39.00 C 0.00 0.00 0.00 14.47 -1.15 78 0 126 0
27NOV25 40.00 C 0.00 0.00 0.00 13.70 -0.95 97 0 122 0
27NOV25 41.00 C 0.00 0.00 0.00 12.64 -1.06 86 0 134 0
27NOV25 42.00 C 0.00 0.00 0.00 11.97 -0.79 100 0 89 0
27NOV25 43.00 C 0.00 0.00 0.00 11.03 -0.81 95 68 164 -68
27NOV25 44.00 C 8.22 8.22 8.22 9.66 -0.95 68 4 268 -4
27NOV25 45.00 C 8.82 8.82 8.82 8.94 -0.83 77 3 538 -3
27NOV25 46.00 C 0.00 0.00 0.00 7.98 -0.97 71 0 376 0
27NOV25 47.00 C 0.00 0.00 0.00 7.34 -0.82 77 0 923 0
27NOV25 48.00 C 0.00 0.00 0.00 6.55 -0.86 76 0 2,497 0
27NOV25 49.00 C 4.50 4.50 4.50 5.73 -0.97 73 5 600 0
27NOV25 50.00 C 4.60 6.00 4.30 5.09 -0.94 73 16 922 -10
27NOV25 52.50 C 3.02 4.62 3.02 3.76 -0.78 76 126 1,535 +101
27NOV25 55.00 C 2.52 3.50 2.10 2.76 -0.56 79 177 1,724 +28
27NOV25 57.50 C 1.55 2.70 1.55 1.88 -0.63 79 123 1,012 +50
27NOV25 60.00 C 1.00 2.06 1.00 1.24 -0.49 79 199 2,537 -60
27NOV25 62.50 C 1.11 1.11 1.11 0.79 -0.38 78 1 1,328 0
27NOV25 65.00 C 0.59 0.80 0.59 0.49 -0.28 78 20 452 +20
27NOV25 67.50 C 0.41 0.59 0.41 0.30 -0.20 78 116 230 +116
27NOV25 70.00 C 0.36 0.63 0.36 0.18 -0.13 78 546 662 +289
27NOV25 72.50 C 0.47 0.47 0.39 0.11 -0.08 79 60 294 +17
27NOV25 75.00 C 0.00 0.00 0.00 0.06 -0.06 78 0 97 0
27NOV25 77.50 C 0.25 0.25 0.25 0.04 -0.03 80 2 545 +2
30DEC25 12.50 C 0.00 0.00 0.00 40.91 -1.15 123 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 40.41 -1.15 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 39.91 -1.15 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 39.42 -1.15 123 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 38.92 -1.15 114 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 38.42 -1.15 91 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 37.92 -1.15 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 37.42 -1.16 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 36.93 -1.15 105 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 36.43 -1.15 92 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 35.93 -1.15 0 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 35.43 -1.16 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 34.94 -1.15 97 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 34.44 -1.15 87 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 33.97 -1.12 113 0 47 0
30DEC25 20.00 C 0.00 0.00 0.00 33.50 -1.10 120 0 204 0
30DEC25 21.00 C 0.00 0.00 0.00 32.66 -0.94 140 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 31.87 -0.74 152 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 30.65 -0.96 125 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 29.49 -1.13 90 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 28.65 -0.97 113 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 27.40 -1.23 0 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 26.48 -1.16 64 0 5 0
30DEC25 28.00 C 25.33 25.33 25.33 25.56 -1.09 85 15 74 +5
30DEC25 29.00 C 0.00 0.00 0.00 24.66 -1.00 92 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 23.56 -1.12 76 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 22.49 -1.21 0 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 22.00 -0.73 99 0 680 0
30DEC25 33.00 C 20.18 20.18 20.18 20.51 -1.26 48 4 41 -4
30DEC25 34.00 C 0.00 0.00 0.00 19.60 -1.40 63 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 18.62 -1.08 61 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 17.92 -0.71 76 0 169 0
30DEC25 37.00 C 16.60 16.60 16.60 16.74 -1.20 62 15 516 0
30DEC25 38.00 C 0.00 0.00 0.00 15.91 -0.84 66 0 495 0
30DEC25 39.00 C 0.00 0.00 0.00 15.40 -0.44 78 0 285 0
30DEC25 40.00 C 0.00 0.00 0.00 13.93 -1.04 59 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 13.41 -0.69 69 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 12.26 -1.05 61 0 106 0
30DEC25 43.00 C 0.00 0.00 0.00 11.97 -0.57 72 0 879 0
30DEC25 44.00 C 0.00 0.00 0.00 10.76 -1.03 63 0 69 0
30DEC25 45.00 C 0.00 0.00 0.00 10.06 -1.01 64 0 134 0
30DEC25 46.00 C 9.86 9.86 9.86 9.39 -0.99 65 2 98 0
30DEC25 47.00 C 0.00 0.00 0.00 8.99 -0.72 69 0 152 0
30DEC25 48.00 C 0.00 0.00 0.00 8.61 -0.47 73 0 250 0
30DEC25 49.00 C 0.00 0.00 0.00 7.71 -0.76 69 0 763 0
30DEC25 50.00 C 0.00 0.00 0.00 7.00 -0.89 67 0 696 0
30DEC25 52.50 C 6.57 6.57 6.57 5.86 -0.71 69 1 360 +1
30DEC25 55.00 C 4.45 4.98 4.08 4.92 -0.50 71 22 202 +10
30DEC25 57.50 C 4.46 4.46 4.46 3.99 -0.66 71 4 181 0
30DEC25 60.00 C 3.57 3.71 3.08 3.19 -0.63 71 140 242 +49
30DEC25 62.50 C 2.72 3.40 2.72 2.53 -0.55 71 9 234 +6
30DEC25 65.00 C 2.18 2.36 2.18 1.99 -0.48 71 10 236 +5
30DEC25 67.50 C 0.00 0.00 0.00 1.56 -0.41 71 0 37 0
30DEC25 70.00 C 2.10 2.10 2.00 1.21 -0.35 70 5 27 +1
30DEC25 72.50 C 1.29 1.29 1.29 0.94 -0.29 70 15 1,076 0
30DEC25 75.00 C 0.00 0.00 0.00 0.72 -0.25 70 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.55 -0.21 70 0 26 0
29JAN26 31.00 C 0.00 0.00 0.00 22.98 -0.72 77 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 22.02 -1.00 75 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 20.90 -1.20 66 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 19.97 -1.22 65 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 18.97 -0.73 61 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 18.25 -0.60 67 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 17.39 -0.63 67 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 16.22 -0.99 58 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 15.67 -0.75 65 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 15.05 -0.59 69 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 13.96 -0.93 63 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 13.33 -0.99 65 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 12.57 -0.89 65 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 11.91 -0.87 65 0 577 0
29JAN26 45.00 C 0.00 0.00 0.00 11.27 -0.85 66 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 10.66 -0.82 66 0 128 0
29JAN26 47.00 C 0.00 0.00 0.00 10.07 -0.80 67 0 1,171 0
29JAN26 48.00 C 9.88 9.88 9.00 9.51 -0.77 67 4 731 0
29JAN26 49.00 C 0.00 0.00 0.00 8.97 -0.75 67 0 1,207 0
29JAN26 50.00 C 8.39 8.39 8.16 8.46 -0.72 67 6 1,003 0
29JAN26 52.50 C 7.22 7.22 7.22 7.27 -0.66 68 15 250 0
29JAN26 55.00 C 6.46 6.46 6.46 6.35 -0.51 70 4 1,249 -4
29JAN26 57.50 C 0.00 0.00 0.00 5.57 -0.48 71 0 1,713 0
29JAN26 60.00 C 5.40 5.40 4.99 4.78 -0.51 72 72 555 +72
29JAN26 62.50 C 4.50 4.50 4.50 4.05 -0.45 72 2 253 0
29JAN26 65.00 C 0.00 0.00 0.00 3.42 -0.39 71 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 2.88 -0.34 71 0 60 0
29JAN26 70.00 C 2.75 3.45 2.75 2.42 -0.30 71 37 116 -16
29JAN26 72.50 C 0.00 0.00 0.00 2.03 -0.26 71 0 7 0
29JAN26 75.00 C 0.00 0.00 0.00 1.70 -0.22 71 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 1.42 -0.19 71 0 8 0
26FEB26 38.00 C 0.00 0.00 0.00 16.74 -0.93 59 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 16.00 -0.92 60 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 15.33 -0.87 62 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 14.59 -0.88 62 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.92 -0.85 63 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.31 -0.79 64 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.76 -0.69 65 0 0 0
26FEB26 45.00 C 11.65 11.65 11.18 12.04 -0.78 64 9 11 +9
26FEB26 46.00 C 0.00 0.00 0.00 11.46 -0.75 64 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.90 -0.73 65 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 10.36 -0.70 65 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 9.84 -0.68 65 0 30 0
26FEB26 50.00 C 9.35 9.35 9.25 9.34 -0.66 65 165 1,700 +101
26FEB26 52.50 C 0.00 0.00 0.00 8.19 -0.59 66 0 92 0
26FEB26 55.00 C 6.70 6.70 6.70 7.26 -0.49 67 1 133 +1
26FEB26 57.50 C 0.00 0.00 0.00 6.47 -0.42 68 0 211 0
26FEB26 60.00 C 0.00 0.00 0.00 5.76 -0.42 70 0 75 0
26FEB26 62.50 C 0.00 0.00 0.00 5.00 -0.41 69 0 21 0
26FEB26 65.00 C 0.00 0.00 0.00 4.33 -0.37 69 0 60 0
26FEB26 67.50 C 0.00 0.00 0.00 3.75 -0.32 69 0 23 0
26FEB26 70.00 C 0.00 0.00 0.00 3.24 -0.28 69 0 66 0
26FEB26 72.50 C 0.00 0.00 0.00 2.80 -0.24 69 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 2.41 -0.22 69 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 2.08 -0.19 69 0 16 0
30MAR26 12.50 C 0.00 0.00 0.00 41.02 -1.15 77 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 40.52 -1.16 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 40.03 -1.15 52 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 39.54 -1.15 71 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 39.05 -1.15 73 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 38.55 -1.15 48 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 38.06 -1.15 66 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 37.57 -1.15 68 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 37.08 -1.15 69 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 36.58 -1.16 61 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 36.09 -1.15 63 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 35.60 -1.15 64 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 35.11 -1.15 64 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 34.62 -1.16 64 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 34.14 -1.15 67 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 33.65 -1.15 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 32.68 -1.15 67 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 31.87 -0.99 80 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 30.75 -1.15 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 29.80 -1.14 66 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 28.85 -1.14 66 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 28.03 -1.02 72 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 26.99 -1.13 66 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 26.23 -0.97 72 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 25.22 -1.08 68 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 24.01 -0.67 56 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 23.42 -1.11 66 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.46 -0.56 64 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 21.40 -0.73 59 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 20.44 -1.03 57 0 163 0
30MAR26 35.00 C 0.00 0.00 0.00 19.65 -1.06 58 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 19.03 -0.73 61 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 18.26 -0.82 62 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 17.32 -0.95 59 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 16.75 -0.81 62 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 15.88 -0.98 60 0 33 0
30MAR26 41.00 C 0.00 0.00 0.00 15.22 -0.96 61 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 14.58 -0.95 61 0 12 0
30MAR26 43.00 C 0.00 0.00 0.00 14.26 -0.63 65 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 13.63 -0.64 65 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.95 -0.72 64 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.40 -0.70 64 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 11.67 -0.87 63 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 11.15 -0.85 63 0 165 0
30MAR26 49.00 C 0.00 0.00 0.00 10.99 -0.49 66 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 10.55 -0.43 67 0 596 0
30MAR26 52.50 C 8.50 8.50 8.50 9.17 -0.64 65 2 482 -2
30MAR26 55.00 C 0.00 0.00 0.00 8.24 -0.56 66 0 94 0
30MAR26 57.50 C 0.00 0.00 0.00 7.42 -0.58 67 0 19 0
30MAR26 60.00 C 0.00 0.00 0.00 6.68 -0.57 68 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.90 -0.62 67 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 5.21 -0.58 67 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 4.60 -0.53 67 0 61 0
30MAR26 70.00 C 0.00 0.00 0.00 4.05 -0.49 67 0 86 0
30MAR26 72.50 C 0.00 0.00 0.00 3.57 -0.45 67 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 3.14 -0.42 67 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 2.77 -0.37 67 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 39.67 -1.15 65 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 39.18 -1.15 63 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 38.70 -1.15 65 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 38.22 -1.15 65 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 37.74 -1.14 65 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 37.26 -1.14 65 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 36.78 -1.14 65 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 36.30 -1.14 65 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 35.82 -1.15 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 35.35 -1.14 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 34.87 -1.15 64 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 34.41 -1.14 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 33.94 -1.14 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 32.74 -1.41 0 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 32.07 -1.16 64 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 31.11 -1.20 62 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 30.17 -1.24 60 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 29.14 -0.85 56 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 28.09 -0.96 50 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 27.21 -0.91 52 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 26.32 -0.88 52 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 25.44 -0.86 53 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 24.54 -0.97 52 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 23.72 -1.02 53 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 22.93 -1.04 54 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 22.90 -1.05 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.50 -1.02 57 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 20.79 -1.01 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.74 -1.01 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.07 -1.00 65 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.81 -0.98 59 0 23 0
29JUN26 39.00 C 17.00 17.00 17.00 18.16 -0.98 59 10 43 0
29JUN26 40.00 C 16.50 16.50 16.50 17.57 -0.93 60 5 48 0
29JUN26 41.00 C 0.00 0.00 0.00 16.99 -0.93 60 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 16.41 -0.93 61 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 15.83 -0.93 61 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 15.30 -0.88 61 0 3 0
29JUN26 45.00 C 0.00 0.00 0.00 14.79 -0.86 61 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 14.28 -0.86 62 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 13.78 -0.86 62 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 13.27 -0.86 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.95 -0.68 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.40 -0.79 62 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 11.32 -0.79 62 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 10.42 -0.69 63 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.73 -0.46 64 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.14 -0.16 66 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 8.42 -0.18 66 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.65 -0.46 66 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.02 -0.54 66 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.42 -0.57 66 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 5.83 -0.56 66 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 5.36 -0.47 66 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 4.91 -0.47 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 33.39 -1.14 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 32.52 -1.14 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 31.66 -1.14 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 30.83 -1.13 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 30.00 -1.14 64 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 29.18 -1.13 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 28.40 -1.13 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 27.63 -1.12 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 26.85 -1.12 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 25.41 -1.81 55 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 25.40 -1.11 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 24.68 -1.11 64 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 23.97 -1.10 64 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.31 -1.08 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 21.98 -1.05 58 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 21.35 -1.05 58 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 20.72 -1.04 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 20.14 -1.01 59 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 19.58 -1.01 59 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 19.04 -1.04 60 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 19.03 -1.04 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.46 -1.03 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.46 -0.99 61 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 17.45 -0.99 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.95 -0.99 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.44 -0.99 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.94 -0.99 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.08 -0.92 61 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 15.07 -0.92 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.20 -0.90 61 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 13.33 -1.17 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.63 -0.45 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.75 -0.86 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.87 -0.86 64 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.16 -0.76 64 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.45 -0.77 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.01 -0.51 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.42 -0.66 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.86 -0.69 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.29 -0.70 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.78 -0.65 65 0 2 0
TOTAL CALL 2,041 49,541 +666
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 189 0 6 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 185 0 3 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 180 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 176 0 18 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 168 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 152 0 98 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 145 0 62 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 131 0 24 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 125 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 0.00 107 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 90 0 613 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 670 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 842 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 224 0
27NOV25 37.00 P 0.00 0.00 0.00 0.02 0.00 76 0 279 0
27NOV25 38.00 P 0.00 0.00 0.00 0.04 0.00 78 0 91 0
27NOV25 39.00 P 0.08 0.13 0.08 0.07 +0.01 79 1,000 1,633 -35
27NOV25 40.00 P 0.00 0.00 0.00 0.10 0.00 78 0 359 0
27NOV25 41.00 P 0.13 0.16 0.13 0.15 +0.02 78 6 275 0
27NOV25 42.00 P 0.18 0.22 0.18 0.20 +0.01 77 43 407 +15
27NOV25 43.00 P 0.25 0.26 0.25 0.28 +0.02 77 75 2,900 +4
27NOV25 44.00 P 0.35 0.38 0.33 0.39 +0.03 77 395 337 -18
27NOV25 45.00 P 0.58 0.59 0.43 0.53 +0.05 77 96 420 -20
27NOV25 46.00 P 0.57 0.59 0.57 0.70 +0.07 77 92 288 +27
27NOV25 47.00 P 1.13 1.13 1.13 0.90 +0.08 77 15 692 +4
27NOV25 48.00 P 1.48 1.48 0.94 1.15 +0.11 76 51 827 0
27NOV25 49.00 P 1.14 1.61 1.14 1.44 +0.14 76 17 231 -15
27NOV25 50.00 P 2.00 2.41 1.47 1.78 +0.18 76 312 390 +18
27NOV25 52.50 P 2.80 3.36 2.80 2.96 +0.36 79 38 782 +9
27NOV25 55.00 P 6.00 6.00 3.80 4.38 +0.42 80 56 864 0
27NOV25 57.50 P 0.00 0.00 0.00 6.09 +0.57 82 0 359 0
27NOV25 60.00 P 0.00 0.00 0.00 8.02 +0.71 84 0 14 0
27NOV25 62.50 P 0.00 0.00 0.00 10.14 +0.82 87 0 15 0
27NOV25 65.00 P 0.00 0.00 0.00 12.42 +0.91 92 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 14.81 +1.07 99 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 17.05 +0.84 97 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 19.42 +0.75 98 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 21.98 +0.81 110 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 24.24 +0.63 97 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 0.00 136 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 0.00 129 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 123 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 0.00 117 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 111 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 0.00 106 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 33 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.02 +0.01 71 0 12 0
30DEC25 29.00 P 0.00 0.00 0.00 0.03 +0.01 71 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.04 0.00 70 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.06 0.00 70 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.09 +0.01 71 0 73 0
30DEC25 33.00 P 0.00 0.00 0.00 0.12 +0.01 70 0 236 0
30DEC25 34.00 P 0.13 0.13 0.13 0.16 +0.02 70 7 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.22 +0.02 70 0 286 0
30DEC25 36.00 P 0.00 0.00 0.00 0.27 +0.01 69 0 89 0
30DEC25 37.00 P 0.30 0.32 0.30 0.35 +0.01 69 6 317 +6
30DEC25 38.00 P 0.38 0.40 0.38 0.45 +0.02 69 6 324 0
30DEC25 39.00 P 0.47 0.47 0.47 0.57 +0.03 69 3 65 +3
30DEC25 40.00 P 0.46 0.46 0.46 0.71 +0.05 69 4 103 +4
30DEC25 41.00 P 0.00 0.00 0.00 0.87 +0.05 69 0 106 0
30DEC25 42.00 P 0.93 0.93 0.93 1.06 +0.08 69 3 72 0
30DEC25 43.00 P 0.00 0.00 0.00 1.26 +0.07 69 0 138 0
30DEC25 44.00 P 0.00 0.00 0.00 1.50 +0.10 69 0 61 0
30DEC25 45.00 P 1.95 1.95 1.95 1.77 +0.11 69 4 649 +4
30DEC25 46.00 P 0.00 0.00 0.00 2.05 +0.12 69 0 90 0
30DEC25 47.00 P 2.28 2.28 2.28 2.39 +0.16 69 2 139 0
30DEC25 48.00 P 2.30 2.89 2.30 2.73 +0.16 68 11 182 0
30DEC25 49.00 P 3.29 3.44 3.29 3.13 +0.22 68 11 312 -1
30DEC25 50.00 P 3.14 3.82 3.14 3.56 +0.25 69 11 704 +10
30DEC25 52.50 P 4.50 4.50 4.50 4.91 +0.39 71 15 195 +15
30DEC25 55.00 P 6.20 7.00 6.20 6.43 +0.42 72 30 171 0
30DEC25 57.50 P 0.00 0.00 0.00 8.03 +0.50 73 0 46 0
30DEC25 60.00 P 9.78 9.78 9.78 9.80 +0.57 74 1 61 +1
30DEC25 62.50 P 0.00 0.00 0.00 11.70 +0.63 75 0 15 0
30DEC25 65.00 P 0.00 0.00 0.00 13.74 +0.71 76 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.89 +0.80 78 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.12 +0.85 80 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.42 +0.90 82 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.74 +0.91 84 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.93 +0.72 83 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.24 +0.03 70 0 49 0
29JAN26 32.00 P 0.00 0.00 0.00 0.31 +0.05 70 0 22 0
29JAN26 33.00 P 0.00 0.00 0.00 0.39 +0.05 70 0 62 0
29JAN26 34.00 P 0.00 0.00 0.00 0.49 +0.07 70 0 39 0
29JAN26 35.00 P 0.46 0.46 0.46 0.61 +0.09 70 3 53 +3
29JAN26 36.00 P 0.00 0.00 0.00 0.73 +0.09 70 0 90 0
29JAN26 37.00 P 0.68 0.68 0.68 0.89 +0.12 70 3 30 0
29JAN26 38.00 P 0.85 0.85 0.85 1.05 +0.12 70 3 42 0
29JAN26 39.00 P 0.00 0.00 0.00 1.24 +0.15 70 0 15 0
29JAN26 40.00 P 0.00 0.00 0.00 1.46 +0.17 70 0 44 0
29JAN26 41.00 P 0.00 0.00 0.00 1.67 +0.16 69 0 406 0
29JAN26 42.00 P 0.00 0.00 0.00 1.95 +0.23 69 0 731 0
29JAN26 43.00 P 0.00 0.00 0.00 2.23 +0.23 69 0 1,047 0
29JAN26 44.00 P 0.00 0.00 0.00 2.52 +0.24 69 0 1,088 0
29JAN26 45.00 P 0.00 0.00 0.00 2.87 +0.30 69 0 355 0
29JAN26 46.00 P 2.92 2.92 2.92 3.21 +0.29 69 1 194 0
29JAN26 47.00 P 0.00 0.00 0.00 3.58 +0.31 69 0 551 0
29JAN26 48.00 P 0.00 0.00 0.00 4.00 +0.37 69 0 602 0
29JAN26 49.00 P 0.00 0.00 0.00 4.42 +0.37 69 0 1,199 0
29JAN26 50.00 P 0.00 0.00 0.00 4.85 +0.38 69 0 1,025 0
29JAN26 52.50 P 6.20 6.20 6.20 6.20 +0.43 69 15 137 +15
29JAN26 55.00 P 7.50 7.50 7.50 7.76 +0.50 71 15 1,105 0
29JAN26 57.50 P 9.43 9.43 9.43 9.47 +0.59 73 15 1,542 +12
29JAN26 60.00 P 11.72 11.72 11.72 11.23 +0.68 74 15 470 +15
29JAN26 62.50 P 0.00 0.00 0.00 13.06 +0.75 74 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.99 +0.78 75 0 14 0
29JAN26 67.50 P 0.00 0.00 0.00 16.98 +0.79 75 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.15 +0.90 77 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.34 +0.93 79 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.58 +0.98 80 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 25.89 +1.01 82 0 0 0
26FEB26 38.00 P 1.20 1.20 1.20 1.53 +0.21 68 3 4 +3
26FEB26 39.00 P 1.51 1.51 1.51 1.70 +0.20 67 3 3 +3
26FEB26 40.00 P 1.72 1.72 1.72 1.95 +0.23 67 2 8 +2
26FEB26 41.00 P 0.00 0.00 0.00 2.23 +0.27 67 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 2.51 +0.26 67 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 2.82 +0.29 67 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 3.17 +0.34 67 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 3.52 +0.34 67 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 3.88 +0.35 67 0 47 0
26FEB26 47.00 P 0.00 0.00 0.00 4.30 +0.41 67 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 4.73 +0.42 67 0 120 0
26FEB26 49.00 P 0.00 0.00 0.00 5.16 +0.43 67 0 178 0
26FEB26 50.00 P 5.56 5.57 5.56 5.62 +0.43 66 45 75 +45
26FEB26 52.50 P 0.00 0.00 0.00 6.99 +0.42 67 0 60 0
26FEB26 55.00 P 0.00 0.00 0.00 8.64 +0.60 69 0 23 0
26FEB26 57.50 P 0.00 0.00 0.00 10.33 +0.64 71 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 12.03 +0.69 71 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 13.86 +0.79 72 0 44 0
26FEB26 65.00 P 0.00 0.00 0.00 15.78 +0.83 72 0 19 0
26FEB26 67.50 P 0.00 0.00 0.00 17.75 +0.89 73 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.73 +0.82 73 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.94 +0.96 75 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.14 +0.98 76 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 26.37 +1.00 77 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 67 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 +0.01 68 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 0.00 67 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 0.00 66 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.10 +0.01 67 0 8 0
30MAR26 24.00 P 0.00 0.00 0.00 0.13 +0.01 66 0 15 0
30MAR26 25.00 P 0.20 0.22 0.20 0.17 +0.01 66 6 9 +6
30MAR26 26.00 P 0.24 0.24 0.24 0.22 +0.02 66 3 19 +3
30MAR26 27.00 P 0.00 0.00 0.00 0.27 +0.01 66 0 3 0
30MAR26 28.00 P 0.00 0.00 0.00 0.34 +0.03 66 0 3 0
30MAR26 29.00 P 0.00 0.00 0.00 0.43 +0.03 66 0 3 0
30MAR26 30.00 P 0.00 0.00 0.00 0.52 +0.03 66 0 10 0
30MAR26 31.00 P 0.00 0.00 0.00 0.64 +0.05 66 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.76 +0.04 65 0 24 0
30MAR26 33.00 P 0.00 0.00 0.00 0.90 +0.06 65 0 17 0
30MAR26 34.00 P 0.00 0.00 0.00 1.07 +0.07 65 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 1.24 +0.07 65 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.44 +0.10 65 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 1.67 +0.10 65 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.95 +0.16 66 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 2.22 +0.20 66 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.52 +0.23 66 0 26 0
30MAR26 41.00 P 0.00 0.00 0.00 2.73 +0.15 65 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 3.04 +0.17 65 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.39 +0.20 65 0 13 0
30MAR26 44.00 P 0.00 0.00 0.00 3.75 +0.20 65 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.11 +0.20 65 0 24 0
30MAR26 46.00 P 0.00 0.00 0.00 4.52 +0.25 65 0 32 0
30MAR26 47.00 P 0.00 0.00 0.00 4.95 +0.26 65 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 5.39 +0.27 65 0 27 0
30MAR26 49.00 P 0.00 0.00 0.00 5.85 +0.26 65 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 6.39 +0.29 65 0 15 0
30MAR26 52.50 P 0.00 0.00 0.00 7.89 +0.26 67 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.30 +0.27 66 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.90 +0.24 67 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.78 +0.49 68 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.56 +0.53 69 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.49 +0.65 70 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.42 +0.65 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.46 +0.75 71 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.54 +0.75 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.68 +0.80 73 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.89 +0.84 74 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 0.00 64 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 64 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 0.08 +0.01 65 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 0.00 65 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 +0.01 66 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 0.00 65 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 +0.01 65 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 +0.01 65 0 4 0
29JUN26 21.00 P 0.25 0.25 0.25 0.21 +0.01 65 3 3 +3
29JUN26 22.00 P 0.00 0.00 0.00 0.26 +0.01 64 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 +0.02 64 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.41 +0.02 64 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.51 +0.03 64 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.61 +0.02 64 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.76 +0.04 65 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.90 +0.05 65 0 36 0
29JUN26 29.00 P 0.00 0.00 0.00 1.05 +0.06 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 1.24 +0.07 65 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.42 +0.07 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.57 +0.08 64 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.80 +0.10 64 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 2.04 +0.10 64 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.35 +0.11 65 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.64 +0.15 65 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.95 +0.15 65 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.26 +0.15 65 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.57 +0.15 65 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.94 +0.20 65 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.19 +0.07 64 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.57 +0.20 64 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 5.09 +0.35 65 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.36 +0.18 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.80 +0.26 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.25 +0.25 63 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.71 +0.22 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.25 +0.23 64 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 7.79 +0.24 64 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.34 +0.22 64 0 45 0
29JUN26 52.50 P 0.00 0.00 0.00 9.83 +0.24 65 0 5 0
29JUN26 55.00 P 0.00 0.00 0.00 11.54 +0.41 66 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.21 +0.45 67 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.87 +0.51 67 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.65 +0.54 68 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.44 +0.55 68 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.36 +0.64 68 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.31 +0.64 69 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.28 +0.65 69 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.37 +0.74 70 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.48 +0.74 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.45 +0.01 64 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.56 +0.01 64 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.64 -0.01 63 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.81 +0.02 64 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.92 -0.01 63 0 17 0
29SEP26 26.00 P 0.00 0.00 0.00 1.10 +0.02 64 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.29 +0.03 64 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.44 -0.02 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.68 +0.03 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.87 +0.05 63 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.17 +0.04 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.35 -0.03 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.69 +0.06 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.01 +0.08 64 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.23 +0.08 63 0 5 0
29SEP26 36.00 P 0.00 0.00 0.00 3.65 +0.08 64 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.85 +0.07 63 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 4.35 +0.11 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.60 +0.11 63 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 4.99 +0.12 63 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 5.37 +0.11 63 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 5.94 +0.12 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.41 +0.17 64 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.72 +0.18 63 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.32 +0.29 64 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 7.75 +0.20 63 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 8.28 +0.20 64 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 8.82 +0.18 64 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 9.39 +0.18 64 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.97 +0.17 64 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 11.49 +0.17 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.10 +0.21 65 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.79 +0.29 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.46 +0.32 66 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.26 +0.42 66 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.48 -0.17 64 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.24 +0.41 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.14 +0.50 64 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.06 +0.51 64 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.98 +0.50 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.97 +0.56 64 0 0 0
TOTAL PUT 2,445 33,791 +141
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$ 42.32
27NOV25 24.00 C 0.00 0.00 0.00 18.35 +1.41 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 17.36 +1.42 90 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 16.36 +1.42 80 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 15.36 +1.42 67 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 14.36 +1.42 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 13.36 +1.41 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 12.36 +1.41 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 11.37 +1.42 57 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 10.37 +1.46 50 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 9.37 +1.42 42 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 8.37 +1.44 33 0 15 0
27NOV25 35.00 C 0.00 0.00 0.00 7.37 +1.23 0 0 28 0
27NOV25 36.00 C 0.00 0.00 0.00 6.38 +1.40 33 0 181 0
27NOV25 37.00 C 4.80 4.80 4.80 5.40 +1.24 34 1 95 0
27NOV25 38.00 C 4.30 4.30 4.30 4.35 +1.12 0 2 58 0
27NOV25 39.00 C 0.00 0.00 0.00 3.43 +1.07 26 0 241 0
27NOV25 40.00 C 2.08 2.85 2.08 2.70 +1.03 34 31 1,094 -8
27NOV25 41.00 C 1.35 2.10 1.35 1.97 +0.89 34 16 1,886 -5
27NOV25 42.00 C 1.00 1.50 1.00 1.39 +0.67 34 92 527 -40
27NOV25 43.00 C 0.67 1.08 0.67 0.87 +0.45 33 114 400 -25
27NOV25 44.00 C 0.44 0.69 0.44 0.57 +0.34 34 467 665 -148
27NOV25 45.00 C 0.30 0.43 0.30 0.34 +0.22 34 160 200 -22
27NOV25 46.00 C 0.18 0.25 0.18 0.18 +0.12 34 88 317 +27
27NOV25 47.00 C 0.11 0.17 0.11 0.10 +0.07 34 37 253 +37
27NOV25 48.00 C 0.07 0.08 0.06 0.05 +0.03 34 102 240 -18
27NOV25 49.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 45 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 91 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 25.40 +1.42 75 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 24.90 +1.42 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 24.40 +1.41 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 23.91 +1.42 78 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 23.41 +1.42 70 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 22.91 +1.42 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 22.41 +1.41 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 21.42 +1.42 63 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 20.42 +1.42 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 19.43 +1.42 57 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 18.43 +1.42 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 17.44 +1.37 50 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.44 +1.42 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.45 +1.42 44 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 14.45 +1.42 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 13.46 +1.28 38 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 12.46 +1.41 27 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 11.47 +1.41 33 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 10.68 +1.33 52 0 30 0
30DEC25 33.00 C 0.00 0.00 0.00 9.60 +1.42 42 0 242 0
30DEC25 34.00 C 0.00 0.00 0.00 8.52 +1.16 31 0 632 0
30DEC25 35.00 C 7.00 7.00 7.00 7.58 +1.33 32 1 147 0
30DEC25 36.00 C 6.65 6.65 6.65 6.57 +1.39 27 1 41 0
30DEC25 37.00 C 0.00 0.00 0.00 5.62 +1.19 26 0 96 0
30DEC25 38.00 C 5.16 5.16 5.16 4.87 +1.15 30 1 661 -1
30DEC25 39.00 C 3.96 3.96 3.96 4.06 +1.02 30 1 132 0
30DEC25 40.00 C 0.00 0.00 0.00 3.42 +0.99 32 0 260 0
30DEC25 41.00 C 2.60 2.95 2.60 2.79 +0.88 32 16 215 0
30DEC25 42.00 C 2.08 2.12 2.05 2.21 +0.72 31 50 483 +30
30DEC25 43.00 C 1.50 1.72 1.50 1.75 +0.60 32 33 367 +30
30DEC25 44.00 C 1.00 1.46 1.00 1.38 +0.53 32 17 98 +4
30DEC25 45.00 C 0.96 1.14 0.95 1.05 +0.43 32 246 734 +196
30DEC25 46.00 C 0.73 0.85 0.73 0.78 +0.34 32 156 274 +74
30DEC25 47.00 C 0.51 0.60 0.51 0.57 +0.26 32 42 163 -8
30DEC25 48.00 C 0.43 0.53 0.43 0.41 +0.20 32 21 280 -20
30DEC25 49.00 C 0.34 0.34 0.34 0.29 +0.14 32 30 142 +30
30DEC25 50.00 C 0.30 0.31 0.30 0.20 +0.10 32 36 577 0
30DEC25 52.50 C 0.00 0.00 0.00 0.08 +0.04 32 0 90 0
30DEC25 55.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 18.50 +1.42 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 17.51 +1.42 36 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 16.52 +1.42 37 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 15.53 +1.42 36 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 14.54 +1.42 35 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 13.55 +1.25 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.72 +1.56 47 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 11.59 +1.32 32 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.68 +1.33 36 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.60 +1.15 26 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.77 +1.14 33 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.77 +1.42 30 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.14 +1.25 36 0 2 0
29JAN26 37.00 C 0.00 0.00 0.00 5.99 +1.05 28 0 70 0
29JAN26 38.00 C 5.14 5.14 5.14 5.57 +1.20 36 15 216 +15
29JAN26 39.00 C 4.51 4.51 4.51 4.55 +0.94 30 1 141 -1
29JAN26 40.00 C 0.00 0.00 0.00 3.91 +0.89 31 0 28 0
29JAN26 41.00 C 3.30 3.46 3.30 3.46 +0.95 33 19 286 -4
29JAN26 42.00 C 2.56 2.92 2.56 2.91 +0.86 33 180 177 +108
29JAN26 43.00 C 2.23 2.44 2.23 2.44 +0.73 33 135 137 +101
29JAN26 44.00 C 1.88 2.14 1.88 2.05 +0.67 33 42 114 +34
29JAN26 45.00 C 1.54 1.62 1.54 1.68 +0.58 33 60 37 -33
29JAN26 46.00 C 1.28 1.42 1.28 1.38 +0.51 33 41 41 +25
29JAN26 47.00 C 1.06 1.27 1.01 1.11 +0.43 33 359 345 +320
29JAN26 48.00 C 0.86 0.88 0.86 0.89 +0.37 33 30 76 +10
29JAN26 49.00 C 0.66 0.86 0.66 0.71 +0.31 33 36 21 +6
29JAN26 50.00 C 0.61 0.69 0.61 0.56 +0.26 33 256 261 +256
29JAN26 52.50 C 0.00 0.00 0.00 0.30 +0.15 33 0 0 0
29JAN26 55.00 C 0.27 0.27 0.27 0.15 +0.08 33 3 11 -2
29JAN26 57.50 C 0.00 0.00 0.00 0.08 +0.05 33 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 16.59 +1.41 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 15.61 +1.50 34 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 14.62 +1.50 31 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.65 +1.35 33 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.72 +1.41 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.72 +1.37 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.78 +1.11 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.01 +1.48 37 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.24 +1.57 39 0 0 0
26FEB26 35.00 C 7.50 7.50 7.50 7.99 +1.15 29 1 0 -1
26FEB26 36.00 C 0.00 0.00 0.00 7.21 +1.08 31 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.44 +1.12 31 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.61 +0.79 30 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.93 +0.89 30 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 4.37 +0.90 31 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 3.88 +0.91 32 0 45 0
26FEB26 42.00 C 3.16 3.16 3.16 3.32 +0.75 32 15 15 0
26FEB26 43.00 C 0.00 0.00 0.00 2.86 +0.71 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 2.47 +0.64 33 0 12 0
26FEB26 45.00 C 2.00 2.00 2.00 2.12 +0.58 33 1 15 +1
26FEB26 46.00 C 1.68 1.85 1.68 1.80 +0.52 33 32 32 +31
26FEB26 47.00 C 0.00 0.00 0.00 1.51 +0.46 33 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.25 +0.39 33 0 10 0
26FEB26 49.00 C 0.00 0.00 0.00 1.04 +0.34 33 0 1 0
26FEB26 50.00 C 0.93 0.98 0.93 0.85 +0.29 33 26 26 +26
26FEB26 52.50 C 0.00 0.00 0.00 0.50 +0.18 32 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.30 +0.12 32 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.17 - 32 0 0 -
30MAR26 17.00 C 0.00 0.00 0.00 25.55 +1.42 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 25.05 +1.41 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 24.56 +1.42 33 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 24.07 +1.42 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 23.57 +1.41 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.08 +1.42 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.59 +1.42 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.60 +1.42 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.61 +1.41 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.63 +1.42 34 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.64 +1.56 23 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 17.66 +1.45 32 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 16.70 +1.44 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.89 +1.60 46 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.89 +1.55 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.95 +1.58 41 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 13.22 +1.76 46 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 12.07 +1.52 38 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 11.33 +1.66 41 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 10.15 +1.39 34 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 9.36 +1.30 35 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 8.69 +1.52 37 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 7.89 +1.50 36 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 7.12 +1.44 35 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 6.03 +1.08 30 0 3 0
30MAR26 39.00 C 0.00 0.00 0.00 5.39 +0.93 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.09 +1.20 34 0 34 0
30MAR26 41.00 C 0.00 0.00 0.00 4.25 +0.86 31 0 15 0
30MAR26 42.00 C 3.61 3.61 3.61 3.83 +0.88 32 103 355 +100
30MAR26 43.00 C 0.00 0.00 0.00 3.37 +0.80 32 100 1,130 +100
30MAR26 44.00 C 3.07 3.07 3.07 2.91 +0.74 32 15 91 +15
30MAR26 45.00 C 2.41 2.41 2.41 2.57 +0.64 33 1 22 0
30MAR26 46.00 C 0.00 0.00 0.00 2.28 +0.61 33 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 1.95 +0.52 33 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 1.72 +0.51 33 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 1.47 +0.45 33 0 55 0
30MAR26 50.00 C 1.20 1.20 1.20 1.26 +0.40 33 1 35 +1
30MAR26 52.50 C 0.00 0.00 0.00 0.84 +0.30 33 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.54 +0.20 33 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.35 +0.14 33 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.22 +0.09 33 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.13 +0.05 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.69 +1.42 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.71 +1.42 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.73 +1.42 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.75 +1.41 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.78 +1.42 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.81 +1.41 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.85 +1.41 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.90 +1.40 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.31 +1.90 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.08 +1.47 34 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 13.22 +1.47 35 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.26 +1.36 33 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.43 +1.39 33 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 10.90 +1.66 37 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 10.04 +1.56 36 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 8.93 +1.17 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.34 +1.10 33 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 7.84 +1.43 35 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 6.83 +0.96 31 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 6.16 +0.91 31 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 5.81 +1.05 33 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 5.40 +1.12 34 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 4.89 +1.13 34 100 153 +90
29JUN26 43.00 C 0.00 0.00 0.00 4.30 +0.81 33 100 174 +100
29JUN26 44.00 C 0.00 0.00 0.00 3.86 +0.77 33 0 17 0
29JUN26 45.00 C 3.34 3.34 3.34 3.50 +0.86 33 100 142 +100
29JUN26 46.00 C 0.00 0.00 0.00 3.21 +0.75 33 0 39 0
29JUN26 47.00 C 0.00 0.00 0.00 2.89 +0.72 33 0 118 0
29JUN26 48.00 C 0.00 0.00 0.00 2.58 +0.65 33 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 2.30 +0.61 33 0 66 0
29JUN26 50.00 C 2.00 2.00 2.00 2.06 +0.57 33 1 68 +1
29JUN26 52.50 C 0.00 0.00 0.00 1.53 +0.49 33 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 1.10 +0.36 33 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.80 +0.28 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.58 +0.20 33 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.42 +0.16 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.81 +1.40 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.87 +1.39 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.93 +1.38 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.01 +1.36 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.31 +1.54 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.24 +1.32 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.39 +1.30 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.57 +1.28 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.77 +1.24 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.01 +1.21 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.28 +1.18 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.58 +1.14 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.92 +1.11 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.28 +1.05 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.69 +1.18 33 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 7.11 +0.96 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.39 +0.92 31 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 6.09 +1.05 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.52 +0.90 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.08 +0.86 32 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 4.75 +0.87 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.24 +0.70 32 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 3.96 +0.71 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 3.61 +0.62 32 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 3.34 +0.63 32 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 3.10 +0.66 33 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 2.84 +0.60 33 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 2.29 +0.48 33 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.79 +0.35 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 1.41 +0.32 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 1.11 +0.26 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.87 +0.22 33 0 2 0
TOTAL CALL 3,534 18,463 +1,532
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 83 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 98 0
27NOV25 31.00 P 0.01 0.01 0.01 0.01 0.00 62 1 149 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 207 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 227 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 159 0
27NOV25 35.00 P 0.04 0.04 0.04 0.01 0.00 40 18 303 0
27NOV25 36.00 P 0.06 0.06 0.05 0.01 -0.03 35 82 2,703 0
27NOV25 37.00 P 0.08 0.08 0.05 0.03 -0.06 35 22 497 -16
27NOV25 38.00 P 0.14 0.14 0.11 0.07 -0.13 34 1,211 1,242 -508
27NOV25 39.00 P 0.26 0.26 0.16 0.16 -0.24 34 209 635 -5
27NOV25 40.00 P 0.40 0.40 0.29 0.31 -0.41 33 1,016 1,231 +954
27NOV25 41.00 P 0.69 0.69 0.52 0.58 -0.60 33 97 411 +28
27NOV25 42.00 P 1.08 1.15 0.87 0.97 -0.80 33 74 214 +33
27NOV25 43.00 P 1.72 1.72 1.59 1.49 -1.04 33 31 197 +31
27NOV25 44.00 P 2.15 2.15 2.15 2.17 -1.18 33 2 185 +2
27NOV25 45.00 P 0.00 0.00 0.00 3.04 -1.22 37 0 5 0
27NOV25 46.00 P 0.00 0.00 0.00 3.81 -1.41 34 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 4.87 -1.42 43 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 5.83 -1.27 47 0 15 0
27NOV25 49.00 P 0.00 0.00 0.00 6.75 -1.41 46 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 7.78 -1.59 54 0 2 0
27NOV25 52.50 P 0.00 0.00 0.00 10.18 -1.42 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 12.68 -1.42 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 15.18 -1.42 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 17.68 -1.42 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 20.18 -1.42 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 207 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 121 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 132 0
30DEC25 33.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 617 0
30DEC25 34.00 P 0.10 0.11 0.10 0.05 -0.04 32 8 940 -8
30DEC25 35.00 P 0.15 0.15 0.13 0.09 -0.08 32 6 217 -6
30DEC25 36.00 P 0.20 0.20 0.18 0.16 -0.12 32 11 468 +1
30DEC25 37.00 P 0.29 0.30 0.29 0.27 -0.18 32 6 443 -6
30DEC25 38.00 P 0.45 0.45 0.38 0.41 -0.28 31 204 338 +188
30DEC25 39.00 P 0.63 0.63 0.63 0.62 -0.34 31 12 175 +12
30DEC25 40.00 P 0.99 0.99 0.91 0.89 -0.47 31 56 153 +21
30DEC25 41.00 P 1.30 1.30 1.17 1.25 -0.60 31 26 87 +13
30DEC25 42.00 P 1.87 1.87 1.73 1.72 -0.71 32 37 39 +2
30DEC25 43.00 P 2.48 2.48 2.15 2.25 -0.88 32 49 127 +15
30DEC25 44.00 P 2.96 2.96 2.80 2.89 -0.96 32 60 60 +60
30DEC25 45.00 P 3.70 3.70 3.42 3.63 -1.00 33 6 38 +3
30DEC25 46.00 P 0.00 0.00 0.00 4.40 -1.09 34 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 5.23 -1.16 35 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 6.08 -1.07 36 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 7.03 -1.23 38 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 7.96 -1.42 39 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.28 -1.32 40 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 12.68 -1.42 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 15.18 -1.42 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 17.68 -1.42 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 20.18 -1.42 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 125 0
29JAN26 31.00 P 0.10 0.10 0.10 0.04 -0.02 33 6 25 -6
29JAN26 32.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.11 -0.05 33 0 73 0
29JAN26 34.00 P 0.22 0.22 0.21 0.18 -0.08 33 2 135 -2
29JAN26 35.00 P 0.31 0.31 0.31 0.28 -0.11 33 2 250 0
29JAN26 36.00 P 0.42 0.42 0.36 0.40 -0.17 32 22 558 +21
29JAN26 37.00 P 0.00 0.00 0.00 0.56 -0.24 32 0 192 0
29JAN26 38.00 P 0.81 0.81 0.81 0.78 -0.31 32 1 70 +1
29JAN26 39.00 P 0.00 0.00 0.00 1.05 -0.38 32 0 69 0
29JAN26 40.00 P 0.00 0.00 0.00 1.38 -0.45 32 0 8 0
29JAN26 41.00 P 1.78 1.78 1.73 1.77 -0.54 32 19 19 +18
29JAN26 42.00 P 0.00 0.00 0.00 2.25 -0.66 32 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 2.79 -0.78 32 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.39 -0.66 33 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.14 -0.88 34 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.82 -0.86 34 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.63 -1.07 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.43 -0.88 35 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.32 -1.19 37 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.10 -1.28 35 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 10.29 -1.31 34 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.69 -1.41 33 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 15.18 -1.42 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 17.68 -1.42 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 20.18 -1.42 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.09 -0.04 33 0 20 0
26FEB26 32.00 P 0.00 0.00 0.00 0.14 -0.06 32 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 0.21 -0.10 32 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 0.31 -0.13 32 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.45 -0.17 33 0 26 0
26FEB26 36.00 P 0.56 0.56 0.56 0.60 -0.23 32 1 5 +1
26FEB26 37.00 P 0.84 0.84 0.84 0.80 -0.30 32 2 5 0
26FEB26 38.00 P 0.00 0.00 0.00 1.05 -0.36 32 0 72 0
26FEB26 39.00 P 0.00 0.00 0.00 1.35 -0.43 32 0 15 0
26FEB26 40.00 P 1.82 1.82 1.82 1.71 -0.45 32 4 19 +4
26FEB26 41.00 P 2.18 2.18 2.18 2.14 -0.58 32 3 3 +3
26FEB26 42.00 P 0.00 0.00 0.00 2.62 -0.64 32 0 0 0
26FEB26 43.00 P 3.21 3.21 3.21 3.14 -0.78 32 3 3 +3
26FEB26 44.00 P 0.00 0.00 0.00 3.75 -0.63 33 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.49 -0.57 34 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.19 -0.73 34 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.87 -1.02 34 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.64 -1.08 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.53 -0.98 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.36 -1.02 36 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.51 -1.19 35 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.72 -1.71 32 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.18 - 0 0 0 -
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 5 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 160 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.12 -0.04 33 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.18 -0.05 33 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.26 -0.08 33 0 4 0
30MAR26 33.00 P 0.41 0.41 0.41 0.37 -0.11 33 1 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.51 -0.14 33 0 43 0
30MAR26 35.00 P 0.00 0.00 0.00 0.68 -0.17 33 0 58 0
30MAR26 36.00 P 0.00 0.00 0.00 0.88 -0.23 33 0 877 0
30MAR26 37.00 P 0.00 0.00 0.00 1.13 -0.25 33 0 26 0
30MAR26 38.00 P 0.00 0.00 0.00 1.42 -0.35 33 0 55 0
30MAR26 39.00 P 1.82 1.82 1.77 1.72 -0.45 33 11 15 -9
30MAR26 40.00 P 2.20 2.20 2.13 2.15 -0.46 33 23 252 +13
30MAR26 41.00 P 0.00 0.00 0.00 2.58 -0.54 33 0 15 0
30MAR26 42.00 P 0.00 0.00 0.00 3.09 -0.58 33 100 330 +100
30MAR26 43.00 P 0.00 0.00 0.00 3.56 -0.51 33 100 305 +100
30MAR26 44.00 P 0.00 0.00 0.00 4.09 -0.87 32 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 4.90 -0.78 34 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.47 -0.96 33 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 6.26 -0.96 34 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.04 -0.99 35 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 7.77 -1.08 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.57 -1.13 35 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 10.51 -1.24 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.82 -1.61 33 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.21 -1.39 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.68 -1.42 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.18 -1.42 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 34 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 0.00 34 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 -0.03 33 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.29 -0.05 33 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.39 -0.06 33 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 0.52 -0.08 33 0 16 0
29JUN26 32.00 P 0.00 0.00 0.00 0.67 -0.09 33 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.84 -0.15 33 0 82 0
29JUN26 34.00 P 1.04 1.04 1.04 1.07 -0.18 33 1 69 -1
29JUN26 35.00 P 0.00 0.00 0.00 1.33 -0.20 33 0 84 0
29JUN26 36.00 P 0.00 0.00 0.00 1.59 -0.27 33 0 85 0
29JUN26 37.00 P 0.00 0.00 0.00 1.89 -0.35 32 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 2.25 -0.39 32 0 124 0
29JUN26 39.00 P 0.00 0.00 0.00 2.60 -0.49 32 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 3.03 -0.56 32 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 3.55 -0.55 33 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 4.00 -0.58 32 400 400 +400
29JUN26 43.00 P 0.00 0.00 0.00 4.61 -0.70 33 400 400 +400
29JUN26 44.00 P 0.00 0.00 0.00 5.27 -0.68 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.76 -0.83 32 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.59 -0.58 34 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.23 -0.85 34 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.79 -1.07 33 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.51 -0.85 33 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.27 -1.19 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.24 -1.36 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.55 -1.21 35 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 15.53 -1.19 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.82 -1.30 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.21 -1.39 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.16 -0.04 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.23 -0.04 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.30 -0.08 33 0 0 0
29SEP26 28.00 P 0.54 0.54 0.54 0.41 -0.09 33 10 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.53 -0.10 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.69 -0.14 33 0 22 0
29SEP26 31.00 P 0.00 0.00 0.00 0.84 -0.16 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.04 -0.22 33 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.30 -0.23 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.52 -0.31 33 0 164 0
29SEP26 35.00 P 0.00 0.00 0.00 1.86 -0.31 33 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 2.20 -0.33 33 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 2.55 -0.39 33 0 25 0
29SEP26 38.00 P 0.00 0.00 0.00 2.96 -0.41 33 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 3.38 -0.48 33 0 194 0
29SEP26 40.00 P 3.85 3.85 3.85 3.84 -0.52 33 1 3 0
29SEP26 41.00 P 4.41 4.41 4.41 4.34 -0.57 33 5 18 +5
29SEP26 42.00 P 0.00 0.00 0.00 4.87 -0.62 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.29 -0.79 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.85 -0.85 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.46 -0.93 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.10 -0.74 33 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.74 -1.07 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.64 -0.88 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 9.14 -0.87 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.85 -0.93 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.77 -0.99 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.79 -1.06 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.90 -1.14 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.10 -1.22 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.39 -1.28 33 0 0 0
TOTAL PUT 4,361 20,163 +1,865
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$ 16.24
27NOV25 9.00 C 0.00 0.00 0.00 7.25 -0.05 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 7.00 -0.05 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.86 +0.06 169 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.60 +0.04 158 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.37 +0.06 158 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.86 +0.05 142 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.26 -0.05 76 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.87 +0.06 119 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.37 +0.06 107 0 30 0
27NOV25 12.50 C 0.00 0.00 0.00 3.87 -0.03 95 0 60 0
27NOV25 13.00 C 0.00 0.00 0.00 3.36 +0.05 82 0 55 0
27NOV25 13.50 C 0.00 0.00 0.00 2.85 +0.03 69 0 45 0
27NOV25 14.00 C 0.00 0.00 0.00 2.35 -0.06 58 0 15 0
27NOV25 14.50 C 0.00 0.00 0.00 1.88 -0.03 52 0 50 0
27NOV25 15.00 C 1.43 1.43 1.43 1.44 +0.03 48 20 186 +20
27NOV25 15.50 C 0.00 0.00 0.00 1.05 0.00 46 0 354 0
27NOV25 16.00 C 0.00 0.00 0.00 0.73 -0.03 45 0 459 0
27NOV25 16.50 C 0.00 0.00 0.00 0.48 -0.04 44 0 903 0
27NOV25 17.00 C 0.29 0.29 0.29 0.29 -0.05 43 60 2,338 0
27NOV25 17.50 C 0.00 0.00 0.00 0.17 -0.04 43 0 1,777 0
27NOV25 18.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 770 0
27NOV25 18.50 C 0.08 0.08 0.08 0.05 -0.02 43 40 1,680 -20
27NOV25 19.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 1,428 0
27NOV25 19.50 C 0.00 0.00 0.00 0.02 0.00 47 0 189 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 834 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,311 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 533 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 479 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 20 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 45 0
30DEC25 8.25 C 0.00 0.00 0.00 8.03 -0.05 65 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.87 +0.04 108 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.53 -0.05 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.28 -0.05 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.13 +0.05 97 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.86 +0.02 88 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.60 +0.01 82 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.37 +0.03 83 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.89 +0.05 79 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.29 -0.06 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.87 -0.10 61 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 4.44 +0.12 64 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 3.88 -0.02 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.46 +0.14 52 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 3.00 +0.12 49 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 2.56 +0.09 46 0 62 0
30DEC25 14.50 C 0.00 0.00 0.00 2.16 +0.07 45 0 23 0
30DEC25 15.00 C 0.00 0.00 0.00 1.79 +0.05 44 0 451 0
30DEC25 15.50 C 0.00 0.00 0.00 1.41 -0.04 41 0 671 0
30DEC25 16.00 C 0.00 0.00 0.00 1.17 -0.01 43 0 201 0
30DEC25 16.50 C 0.00 0.00 0.00 0.92 -0.03 42 0 398 0
30DEC25 17.00 C 0.00 0.00 0.00 0.72 -0.04 42 0 545 0
30DEC25 17.50 C 0.60 0.60 0.58 0.55 -0.04 42 3 1,178 +3
30DEC25 18.00 C 0.46 0.46 0.46 0.41 -0.04 42 2 255 0
30DEC25 18.50 C 0.00 0.00 0.00 0.31 -0.03 42 0 1,266 0
30DEC25 19.00 C 0.27 0.27 0.27 0.22 -0.03 41 11 632 +11
30DEC25 19.50 C 0.00 0.00 0.00 0.16 -0.02 41 0 252 0
30DEC25 20.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 162 0
30DEC25 21.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 0.00 44 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JAN26 10.50 C 0.00 0.00 0.00 5.89 +0.01 57 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.41 -0.06 55 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.98 +0.01 57 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.50 +0.14 53 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.97 +0.05 45 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.54 +0.07 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.18 +0.11 47 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 2.80 +0.11 47 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 2.36 -0.13 43 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 2.10 +0.08 45 0 355 0
29JAN26 15.50 C 0.00 0.00 0.00 1.78 +0.02 44 0 929 0
29JAN26 16.00 C 0.00 0.00 0.00 1.52 0.00 45 0 616 0
29JAN26 16.50 C 0.00 0.00 0.00 1.28 -0.02 44 0 675 0
29JAN26 17.00 C 1.10 1.10 1.10 1.06 -0.04 44 1 531 0
29JAN26 17.50 C 0.00 0.00 0.00 0.88 -0.04 44 0 299 0
29JAN26 18.00 C 0.00 0.00 0.00 0.72 -0.04 44 0 320 0
29JAN26 18.50 C 0.00 0.00 0.00 0.59 -0.03 44 0 298 0
29JAN26 19.00 C 0.00 0.00 0.00 0.48 -0.03 44 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 0.39 -0.02 44 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.31 -0.02 43 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.08 0.00 44 0 20 0
26FEB26 10.50 C 0.00 0.00 0.00 5.96 +0.08 55 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.53 +0.02 56 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.03 +0.01 51 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.58 -0.03 49 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.08 +0.08 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.65 +0.05 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.22 -0.02 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.00 +0.13 47 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.60 +0.06 44 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 2.25 +0.02 43 0 15 0
26FEB26 15.50 C 0.00 0.00 0.00 2.01 +0.01 44 0 30 0
26FEB26 16.00 C 0.00 0.00 0.00 1.76 +0.02 45 0 21 0
26FEB26 16.50 C 0.00 0.00 0.00 1.53 +0.01 45 0 280 0
26FEB26 17.00 C 0.00 0.00 0.00 1.32 -0.02 45 0 280 0
26FEB26 17.50 C 0.00 0.00 0.00 1.13 -0.02 44 0 51 0
26FEB26 18.00 C 0.00 0.00 0.00 0.96 -0.03 44 0 15 0
26FEB26 18.50 C 0.00 0.00 0.00 0.82 -0.02 44 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.69 -0.02 44 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.58 -0.02 44 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.49 -0.01 44 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.24 0.00 44 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 8.11 -0.05 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.87 -0.04 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.73 +0.06 66 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 7.38 -0.05 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.13 -0.05 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.89 -0.07 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.78 +0.06 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.53 +0.03 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.05 +0.04 53 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.57 0.00 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.14 +0.06 49 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 4.70 +0.05 48 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 4.30 +0.02 48 0 51 0
30MAR26 13.00 C 0.00 0.00 0.00 3.89 +0.10 46 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 3.52 +0.05 46 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 3.17 +0.10 45 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.84 -0.01 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.55 -0.06 45 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 2.28 +0.02 45 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 2.02 +0.02 45 0 48 0
30MAR26 16.50 C 0.00 0.00 0.00 1.80 +0.01 45 0 1 0
30MAR26 17.00 C 1.70 1.70 1.70 1.58 -0.03 45 1 272 +1
30MAR26 17.50 C 0.00 0.00 0.00 1.39 -0.03 45 0 20 0
30MAR26 18.00 C 0.00 0.00 0.00 1.22 -0.02 45 0 22 0
30MAR26 18.50 C 0.00 0.00 0.00 1.06 -0.03 45 0 36 0
30MAR26 19.00 C 0.00 0.00 0.00 0.93 -0.02 45 0 28 0
30MAR26 19.50 C 0.00 0.00 0.00 0.81 -0.01 45 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.70 -0.01 45 0 25 0
30MAR26 21.00 C 0.00 0.00 0.00 0.52 -0.02 44 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.39 -0.01 44 0 249 0
30MAR26 23.00 C 0.00 0.00 0.00 0.29 0.00 44 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 0.00 44 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 8.06 +0.06 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.77 -0.02 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.58 +0.02 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.36 +0.10 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.11 +0.10 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.87 +0.04 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.64 +0.07 46 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 6.22 +0.08 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.79 +0.06 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.37 +0.05 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.96 +0.03 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.61 +0.06 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.27 +0.02 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.93 -0.01 44 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 3.62 0.00 44 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 3.39 +0.09 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.10 +0.01 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.81 +0.04 45 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 2.57 +0.03 45 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 2.41 +0.07 46 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 2.17 +0.01 45 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 2.00 +0.01 46 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 1.83 +0.01 46 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.67 +0.04 46 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 1.50 -0.02 45 0 12 0
29JUN26 19.50 C 0.00 0.00 0.00 1.43 +0.02 47 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 1.30 +0.02 46 0 266 0
29JUN26 21.00 C 0.00 0.00 0.00 1.08 +0.03 46 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.87 +0.03 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.73 +0.04 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.60 +0.02 46 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.50 +0.03 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.41 +0.02 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.33 +0.02 46 0 1 0
29JUN26 28.00 C 0.00 0.00 0.00 0.27 +0.01 46 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.27 -0.06 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.87 -0.06 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.49 -0.07 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.12 -0.07 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.78 -0.07 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.51 -0.02 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.22 0.00 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.84 -0.07 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.68 +0.05 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.34 -0.02 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.17 0.00 47 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.94 -0.02 47 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.73 0.00 47 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 2.52 -0.05 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.34 -0.03 47 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 2.17 -0.01 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.00 -0.08 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.85 -0.07 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.72 -0.05 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.58 -0.03 46 0 31 0
29SEP26 21.00 C 0.00 0.00 0.00 1.35 -0.07 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.15 -0.07 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.99 -0.02 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.81 -0.08 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.70 -0.04 46 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.61 -0.05 46 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.52 -0.04 46 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.45 -0.04 46 0 0 0
TOTAL CALL 138 28,352 +15
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 235 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 401 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 212 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 165 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 345 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,122 0
27NOV25 14.00 P 0.00 0.00 0.00 0.03 0.00 45 0 418 0
27NOV25 14.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 704 0
27NOV25 15.00 P 0.11 0.13 0.11 0.13 -0.01 42 76 900 -75
27NOV25 15.50 P 0.22 0.22 0.22 0.25 -0.01 42 2 1,089 0
27NOV25 16.00 P 0.00 0.00 0.00 0.43 -0.01 42 0 805 0
27NOV25 16.50 P 0.00 0.00 0.00 0.68 -0.02 41 0 923 0
27NOV25 17.00 P 0.00 0.00 0.00 0.99 -0.03 40 0 647 0
27NOV25 17.50 P 0.00 0.00 0.00 1.37 -0.06 39 0 447 0
27NOV25 18.00 P 0.00 0.00 0.00 1.89 +0.03 50 0 343 0
27NOV25 18.50 P 0.00 0.00 0.00 2.29 -0.03 42 0 177 0
27NOV25 19.00 P 0.00 0.00 0.00 2.83 +0.02 57 0 94 0
27NOV25 19.50 P 0.00 0.00 0.00 3.26 +0.05 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.76 +0.05 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 4.76 -0.06 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 5.76 +0.02 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.76 +0.05 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.76 +0.05 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.76 +0.05 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.76 +0.05 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.76 +0.05 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.76 -0.02 0 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 73 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 67 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 43 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 328 0
30DEC25 13.00 P 0.00 0.00 0.00 0.06 0.00 41 0 123 0
30DEC25 13.50 P 0.00 0.00 0.00 0.11 0.00 41 0 250 0
30DEC25 14.00 P 0.00 0.00 0.00 0.18 -0.01 41 0 298 0
30DEC25 14.50 P 0.26 0.26 0.26 0.28 -0.01 41 15 301 +15
30DEC25 15.00 P 0.40 0.42 0.40 0.42 0.00 41 28 733 +20
30DEC25 15.50 P 0.57 0.60 0.57 0.59 0.00 40 5 1,757 +5
30DEC25 16.00 P 0.81 0.81 0.80 0.80 0.00 40 30 709 +15
30DEC25 16.50 P 0.00 0.00 0.00 1.05 -0.03 40 0 269 0
30DEC25 17.00 P 0.00 0.00 0.00 1.34 -0.05 39 0 443 0
30DEC25 17.50 P 0.00 0.00 0.00 1.77 +0.01 43 0 814 0
30DEC25 18.00 P 0.00 0.00 0.00 2.11 -0.03 42 0 221 0
30DEC25 18.50 P 0.00 0.00 0.00 2.47 +0.06 40 0 82 0
30DEC25 19.00 P 0.00 0.00 0.00 2.89 +0.08 39 0 50 0
30DEC25 19.50 P 0.00 0.00 0.00 3.26 -0.16 0 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 3.77 -0.12 34 0 22 0
30DEC25 21.00 P 0.00 0.00 0.00 4.77 -0.05 41 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.76 +0.02 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.79 -0.02 57 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.76 +0.05 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.76 +0.05 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.76 +0.05 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.76 +0.05 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.76 -0.02 0 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 0.11 -0.01 42 0 30 0
29JAN26 13.00 P 0.00 0.00 0.00 0.18 0.00 43 0 75 0
29JAN26 13.50 P 0.00 0.00 0.00 0.26 0.00 42 0 29 0
29JAN26 14.00 P 0.00 0.00 0.00 0.37 0.00 42 0 32 0
29JAN26 14.50 P 0.00 0.00 0.00 0.50 0.00 42 0 56 0
29JAN26 15.00 P 0.00 0.00 0.00 0.66 0.00 42 0 555 0
29JAN26 15.50 P 0.00 0.00 0.00 0.86 -0.01 42 0 1,250 0
29JAN26 16.00 P 0.00 0.00 0.00 1.09 0.00 42 0 994 0
29JAN26 16.50 P 0.00 0.00 0.00 1.35 -0.01 42 0 430 0
29JAN26 17.00 P 0.00 0.00 0.00 1.65 -0.02 42 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 1.98 -0.07 42 0 68 0
29JAN26 18.00 P 0.00 0.00 0.00 2.42 +0.07 45 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 2.78 0.00 45 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.10 -0.01 42 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.63 +0.03 48 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.85 -0.19 37 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.83 -0.13 41 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.80 -0.03 43 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.79 -0.09 47 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 0.00 43 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 30 0
26FEB26 12.50 P 0.00 0.00 0.00 0.20 0.00 43 0 34 0
26FEB26 13.00 P 0.00 0.00 0.00 0.29 +0.01 43 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 0.39 +0.01 43 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.52 +0.01 43 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.67 +0.01 43 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 0.85 +0.01 42 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 1.05 +0.01 42 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 1.29 +0.01 42 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 1.55 -0.01 42 0 250 0
26FEB26 17.00 P 0.00 0.00 0.00 1.85 -0.02 42 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 2.16 -0.08 42 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.51 -0.04 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.88 -0.04 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.26 -0.02 43 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.67 +0.05 43 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.02 -0.15 41 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.08 +0.02 49 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.91 +0.08 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 44 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 45 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 0.00 45 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.16 0.00 44 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.23 +0.01 44 0 54 0
30MAR26 12.50 P 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.41 +0.01 43 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 0.54 +0.01 43 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.68 +0.01 43 0 34 0
30MAR26 14.50 P 0.00 0.00 0.00 0.85 0.00 43 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 1.04 -0.02 43 0 137 0
30MAR26 15.50 P 0.00 0.00 0.00 1.25 -0.02 43 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.50 -0.03 43 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 1.76 -0.01 43 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 2.07 -0.03 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.38 -0.05 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.71 -0.07 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.08 -0.03 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.39 -0.08 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.84 -0.07 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.25 0.00 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.18 +0.03 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.99 -0.04 46 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.90 -0.06 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.81 +0.05 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.78 -0.05 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.76 +0.05 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.76 -0.01 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.76 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 +0.01 47 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 +0.01 46 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.01 46 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 +0.01 46 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.02 46 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 +0.02 46 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 +0.01 45 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 +0.01 45 0 11 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 +0.01 45 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 0.64 +0.01 45 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.78 0.00 45 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.96 +0.01 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.18 +0.05 47 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.35 +0.01 46 0 32 0
29JUN26 15.00 P 0.00 0.00 0.00 1.58 +0.02 46 0 71 0
29JUN26 15.50 P 0.00 0.00 0.00 1.83 +0.03 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.09 +0.03 46 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.37 +0.04 46 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 2.67 +0.03 46 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 2.99 +0.04 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.32 +0.03 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.65 +0.02 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.03 +0.05 48 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 4.40 +0.04 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.79 +0.05 48 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 5.57 +0.02 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.40 +0.01 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.24 -0.04 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.12 -0.06 49 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 9.03 -0.04 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.94 -0.06 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.91 -0.04 51 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.83 -0.02 49 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 -0.03 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 -0.02 45 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.67 -0.02 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.81 -0.02 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.97 -0.02 45 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 1.14 -0.02 45 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.33 -0.03 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.54 -0.03 45 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 1.76 -0.02 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.00 -0.03 44 0 0 0
29SEP26 15.50 P 2.29 2.29 2.29 2.25 -0.02 44 15 15 +14
29SEP26 16.00 P 0.00 0.00 0.00 2.52 -0.05 44 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 2.80 -0.02 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.09 -0.07 44 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 3.41 -0.02 44 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 3.72 -0.05 44 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.07 -0.04 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.45 -0.02 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.82 -0.03 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.17 -0.04 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.01 -0.04 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.78 -0.02 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.65 -0.03 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.50 -0.09 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.37 -0.02 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.26 -0.03 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.17 +0.05 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.06 +0.08 47 0 0 0
TOTAL PUT 171 31,438 -6
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$ 97.34
27NOV25 67.50 C 0.00 0.00 0.00 30.06 +0.90 90 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 27.57 +0.91 83 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 25.08 +0.91 75 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 22.58 +0.91 68 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 20.33 +1.15 74 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 17.46 +0.68 33 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 14.96 +0.67 0 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 12.46 +0.67 0 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 9.97 +0.66 18 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 7.51 +0.62 20 0 110 0
27NOV25 92.50 C 0.00 0.00 0.00 5.15 +0.52 19 0 150 0
27NOV25 95.00 C 2.96 3.35 2.96 3.19 +0.53 21 17 275 0
27NOV25 97.50 C 1.54 1.87 1.35 1.61 +0.26 20 27 782 +1
27NOV25 100.00 C 0.75 0.83 0.73 0.66 +0.05 20 7 609 +4
27NOV25 102.50 C 0.30 0.30 0.30 0.22 +0.01 20 3 231 +3
27NOV25 105.00 C 0.00 0.00 0.00 0.06 0.00 20 0 418 0
27NOV25 107.50 C 0.00 0.00 0.00 0.02 0.00 21 0 223 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 276 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 121 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 630 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 162 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 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 48.66 +0.77 85 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 47.69 +0.79 85 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 45.20 +0.79 79 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 42.72 +0.80 75 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 40.22 +0.79 68 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 37.76 +0.89 66 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 35.29 +0.83 62 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 32.81 +1.09 58 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 30.33 +1.09 53 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 27.84 +1.07 49 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 25.39 +1.09 46 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 22.91 +1.08 42 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 20.45 +1.10 38 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 17.72 +0.81 20 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 15.25 +0.66 20 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 12.81 +0.63 20 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 10.44 +0.58 20 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 8.20 +0.51 20 0 148 0
30DEC25 92.50 C 0.00 0.00 0.00 6.18 +0.43 20 0 342 0
30DEC25 95.00 C 4.55 4.55 4.55 4.46 +0.38 20 30 1,331 +30
30DEC25 97.50 C 0.00 0.00 0.00 3.06 +0.32 20 0 401 0
30DEC25 100.00 C 0.00 0.00 0.00 1.98 +0.19 20 0 145 0
30DEC25 102.50 C 0.00 0.00 0.00 1.20 +0.09 20 0 156 0
30DEC25 105.00 C 0.81 0.81 0.81 0.68 +0.04 20 3 785 0
30DEC25 107.50 C 0.00 0.00 0.00 0.36 +0.02 20 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.18 0.00 20 0 281 0
30DEC25 112.50 C 0.00 0.00 0.00 0.09 0.00 20 0 422 0
30DEC25 115.00 C 0.00 0.00 0.00 0.04 0.00 20 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.02 0.00 20 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 28.11 +1.09 41 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 25.65 +0.83 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.21 +1.05 35 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 20.79 +1.09 33 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 18.38 +1.07 30 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 15.61 +0.64 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 13.28 +0.60 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 11.06 +0.56 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 9.00 +0.50 21 0 1 0
29JAN26 92.50 C 0.00 0.00 0.00 7.13 +0.47 21 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 5.55 +0.45 21 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 4.20 +0.39 21 0 4 0
29JAN26 100.00 C 0.00 0.00 0.00 3.02 +0.23 21 0 53 0
29JAN26 102.50 C 0.00 0.00 0.00 2.18 +0.18 21 0 1 0
29JAN26 105.00 C 1.53 1.53 1.53 1.49 +0.12 21 2 9 +2
29JAN26 107.50 C 0.00 0.00 0.00 0.99 +0.08 21 0 601 0
29JAN26 110.00 C 0.80 0.85 0.76 0.64 +0.06 21 658 1,708 +657
29JAN26 112.50 C 0.63 0.63 0.62 0.40 +0.03 21 180 435 +90
29JAN26 115.00 C 0.00 0.00 0.00 0.24 +0.02 21 0 2 0
29JAN26 117.50 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 10 0
29JAN26 122.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 28.35 +0.84 36 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 25.93 +0.87 34 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 23.52 +1.06 32 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 21.13 +1.09 30 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 18.75 +0.79 28 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 15.97 +0.80 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 13.73 +0.58 21 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 11.60 +0.53 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 9.63 +0.48 21 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 7.84 +0.42 21 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 6.40 +0.54 22 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 4.93 +0.39 21 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 3.81 +0.29 21 0 1 0
26FEB26 102.50 C 0.00 0.00 0.00 2.90 +0.22 21 0 1 0
26FEB26 105.00 C 0.00 0.00 0.00 2.13 +0.15 21 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 1.53 +0.11 21 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 1.08 +0.08 21 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.75 +0.06 21 0 350 0
26FEB26 115.00 C 0.00 0.00 0.00 0.51 +0.04 21 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.33 +0.03 21 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.70 +1.14 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.25 +1.10 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 40.80 +1.10 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.36 +1.14 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 35.93 +1.14 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.48 +1.07 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.07 +1.07 36 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.66 +1.10 34 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 26.26 +1.05 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.88 +1.08 30 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 21.50 +1.05 29 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.20 +1.01 27 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 16.48 +0.59 22 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 14.34 +0.56 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 12.32 +0.52 22 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 10.44 +0.47 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 8.74 +0.43 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 7.21 +0.38 22 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 5.87 +0.33 22 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 4.71 +0.28 22 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 3.72 +0.19 22 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.99 +0.22 22 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 2.30 +0.15 22 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.75 +0.12 22 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 1.31 +0.09 22 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.97 +0.07 22 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.69 +0.05 22 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.50 +0.04 22 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.36 +0.03 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 36.57 +1.07 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.20 +1.07 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.83 +1.07 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.48 +1.07 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 27.14 +1.08 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.83 +1.05 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 22.59 +1.01 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.40 +0.99 26 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 17.80 +0.45 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 15.82 +0.50 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 13.95 +0.45 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.20 +0.40 22 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 10.61 +0.39 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 9.17 +0.35 22 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 7.85 +0.29 22 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 6.65 +0.24 22 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 5.63 +0.23 22 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 4.72 +0.13 22 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 4.02 +0.14 23 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.35 +0.14 23 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 2.75 +0.10 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.23 +0.09 23 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 1.77 +0.07 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.42 +0.05 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.15 +0.05 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.96 +1.06 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.65 +1.04 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.39 +1.02 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.18 +1.03 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.01 +0.98 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.91 +0.94 25 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 19.14 +1.11 26 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 16.75 +0.50 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.01 +0.47 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.43 +0.44 23 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 11.93 +0.39 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.57 +0.38 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.33 +0.33 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.18 +0.32 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 7.18 +0.28 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.22 +0.23 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.43 +0.29 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 4.75 +0.39 24 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.16 +0.35 24 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.57 +0.23 24 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.00 +0.14 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.53 +0.10 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.19 +0.11 23 0 0 0
TOTAL CALL 927 14,934 +787
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 92 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 973 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 74 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 178 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 173 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 686 0
27NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 27 0 621 0
27NOV25 87.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 940 0
27NOV25 90.00 P 0.10 0.10 0.10 0.04 -0.05 20 5 277 0
27NOV25 92.50 P 0.20 0.29 0.20 0.18 -0.16 20 210 344 -10
27NOV25 95.00 P 0.90 0.90 0.52 0.62 -0.32 20 49 128 +29
27NOV25 97.50 P 1.69 1.69 1.51 1.55 -0.59 19 7 107 +5
27NOV25 100.00 P 0.00 0.00 0.00 3.13 -0.67 19 0 150 0
27NOV25 102.50 P 0.00 0.00 0.00 5.28 -0.67 20 0 60 0
27NOV25 105.00 P 0.00 0.00 0.00 7.66 -0.68 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 10.16 -0.68 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 12.66 -0.68 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 15.16 -0.68 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 17.66 -0.81 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 20.16 -0.81 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 22.66 -0.80 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 25.16 -0.81 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 449 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 124 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 24 0 135 0
30DEC25 80.00 P 0.12 0.12 0.11 0.01 -0.01 21 5 760 0
30DEC25 82.50 P 0.00 0.00 0.00 0.03 -0.02 21 0 547 0
30DEC25 85.00 P 0.00 0.00 0.00 0.08 -0.04 20 0 1,749 0
30DEC25 87.50 P 0.00 0.00 0.00 0.20 -0.09 20 0 1,187 0
30DEC25 90.00 P 0.00 0.00 0.00 0.46 -0.16 20 0 363 0
30DEC25 92.50 P 0.99 1.00 0.99 0.94 -0.25 20 30 275 -20
30DEC25 95.00 P 0.00 0.00 0.00 1.65 -0.36 20 1 220 +1
30DEC25 97.50 P 0.00 0.00 0.00 2.69 -0.54 19 1 216 0
30DEC25 100.00 P 0.00 0.00 0.00 4.11 -0.61 19 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 5.95 -0.59 20 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 7.99 -0.64 20 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 10.25 -0.66 20 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 12.66 -0.68 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 15.16 -0.68 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 17.66 -1.05 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 20.16 -1.05 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 22.66 -1.05 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 25.16 -1.05 0 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 0.10 0.11 0.10 0.01 0.00 24 8 39 +8
29JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 36 0
29JAN26 77.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 10 0
29JAN26 80.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 74 0
29JAN26 82.50 P 0.00 0.00 0.00 0.15 -0.04 21 0 113 0
29JAN26 85.00 P 0.00 0.00 0.00 0.31 -0.07 21 0 985 0
29JAN26 87.50 P 0.77 0.77 0.77 0.58 -0.12 21 90 277 +90
29JAN26 90.00 P 0.00 0.00 0.00 1.01 -0.19 21 0 5 0
29JAN26 92.50 P 0.00 0.00 0.00 1.65 -0.26 21 0 34 0
29JAN26 95.00 P 2.52 2.52 2.52 2.42 -0.38 21 1 31 +1
29JAN26 97.50 P 3.44 3.46 3.36 3.53 -0.49 20 120 151 +120
29JAN26 100.00 P 0.00 0.00 0.00 4.89 -0.62 20 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 6.64 -0.51 21 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 8.51 -0.57 21 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 10.58 -0.62 21 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 12.82 -0.65 21 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 15.19 -0.67 21 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 17.66 -1.05 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 20.16 -1.05 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 22.66 -1.05 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 25.16 -1.05 0 0 0 0
26FEB26 70.00 P 0.14 0.15 0.14 0.01 0.00 23 15 23 +13
26FEB26 72.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 4 0
26FEB26 82.50 P 0.00 0.00 0.00 0.30 -0.06 21 0 392 0
26FEB26 85.00 P 0.00 0.00 0.00 0.53 -0.11 21 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 0.91 -0.14 21 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 1.43 -0.19 21 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 2.15 -0.26 21 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 3.02 -0.36 21 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 4.12 -0.47 21 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 5.44 -0.52 21 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 7.10 -0.51 21 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 8.90 -0.55 21 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 10.88 -0.59 21 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 13.01 -0.63 21 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 15.29 -0.65 21 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 17.68 -1.03 21 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 20.16 -1.05 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 22.66 -1.05 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 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 31 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 0.01 -0.01 22 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.19 -0.03 22 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 0.33 -0.06 22 0 44 0
30MAR26 82.50 P 0.00 0.00 0.00 0.56 -0.09 22 0 8 0
30MAR26 85.00 P 0.00 0.00 0.00 0.90 -0.13 22 0 9 0
30MAR26 87.50 P 0.00 0.00 0.00 1.37 -0.17 22 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 2.00 -0.21 22 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 2.78 -0.29 22 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 3.65 -0.38 22 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 4.84 -0.37 22 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 6.18 -0.43 22 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 7.73 -0.46 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 9.45 -0.50 22 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 11.34 -0.54 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 13.37 -0.58 22 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 15.54 -0.61 22 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 17.81 -0.90 22 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 20.19 -1.02 22 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 22.66 -1.05 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 25.16 -1.05 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 3 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.29 -0.05 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.46 -0.07 22 0 11 0
29JUN26 77.50 P 0.00 0.00 0.00 0.71 -0.10 23 0 10 0
29JUN26 80.00 P 0.00 0.00 0.00 1.03 -0.14 23 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 1.47 -0.15 23 0 3 0
29JUN26 85.00 P 0.00 0.00 0.00 2.02 -0.19 23 0 10 0
29JUN26 87.50 P 0.00 0.00 0.00 2.69 -0.24 23 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.49 -0.29 23 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 4.36 -0.27 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.35 -0.32 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 6.59 -0.39 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 7.91 -0.45 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 9.39 -0.46 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 11.01 -0.50 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 12.71 -0.54 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 14.56 -0.58 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 16.51 -0.80 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 18.55 -0.80 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 20.54 -0.96 21 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 22.74 -1.05 20 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 25.27 -0.94 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.31 -0.04 23 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.46 -0.05 23 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 0.68 -0.06 23 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 0.97 -0.08 23 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.36 -0.11 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.81 -0.14 24 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 2.39 -0.15 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.06 -0.19 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.82 -0.23 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.71 -0.26 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.63 -0.34 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 6.68 -0.36 23 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 7.95 -0.35 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.27 -0.38 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 10.75 -0.40 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 12.28 -0.45 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 13.97 -0.68 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 15.70 -0.78 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.55 -0.81 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.47 -0.83 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.46 -0.88 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.49 -0.93 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.58 -0.94 22 0 0 0
TOTAL PUT 542 15,504 +237
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$ 13.96
27NOV25 9.00 C 0.00 0.00 0.00 4.97 +0.19 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.72 +0.18 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.47 +0.19 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.22 +0.13 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.97 +0.19 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.48 +0.20 60 0 3 0
27NOV25 11.00 C 0.00 0.00 0.00 2.98 +0.20 50 0 4 0
27NOV25 11.50 C 0.00 0.00 0.00 2.48 +0.20 40 0 5 0
27NOV25 12.00 C 0.00 0.00 0.00 1.98 +0.17 31 0 71 0
27NOV25 12.50 C 0.00 0.00 0.00 1.50 +0.17 34 0 466 0
27NOV25 13.00 C 0.96 1.10 0.96 1.02 +0.15 28 166 1,223 -21
27NOV25 13.50 C 0.68 0.75 0.61 0.64 +0.11 31 146 1,373 -32
27NOV25 14.00 C 0.30 0.40 0.30 0.38 +0.09 34 183 1,893 -59
27NOV25 14.50 C 0.25 0.25 0.18 0.19 +0.05 34 109 699 -53
27NOV25 15.00 C 0.11 0.11 0.10 0.08 +0.02 34 26 976 +15
27NOV25 15.50 C 0.00 0.00 0.00 0.03 0.00 34 0 66 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 562 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 28 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,500 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.00 +0.18 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.75 +0.09 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.50 +0.22 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.26 +0.17 41 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 3.97 +0.15 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 3.48 +0.15 0 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 2.99 +0.16 0 0 8 0
30DEC25 11.50 C 0.00 0.00 0.00 2.52 +0.15 25 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 2.08 +0.22 32 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 1.60 +0.13 27 0 46 0
30DEC25 13.00 C 1.13 1.22 1.13 1.23 +0.13 29 13 759 -13
30DEC25 13.50 C 0.00 0.00 0.00 0.90 +0.10 30 0 705 0
30DEC25 14.00 C 0.70 0.74 0.61 0.65 +0.09 31 148 453 -102
30DEC25 14.50 C 0.42 0.52 0.42 0.46 +0.08 32 83 291 +23
30DEC25 15.00 C 0.36 0.36 0.26 0.30 +0.05 32 144 377 +125
30DEC25 15.50 C 0.23 0.24 0.20 0.19 +0.04 32 40 116 +14
30DEC25 16.00 C 0.13 0.14 0.13 0.11 +0.02 31 22 586 0
30DEC25 16.50 C 0.10 0.10 0.10 0.07 +0.01 32 1 78 +1
30DEC25 17.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 5.03 +0.18 35 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.78 +0.12 26 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.53 +0.18 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.29 +0.19 34 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.03 +0.17 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.48 +0.14 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.05 +0.13 24 0 105 0
29JAN26 11.50 C 0.00 0.00 0.00 2.55 +0.09 18 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.15 +0.13 28 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.77 +0.15 30 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 1.42 +0.12 31 0 316 0
29JAN26 13.50 C 0.00 0.00 0.00 1.11 +0.10 31 0 136 0
29JAN26 14.00 C 0.81 0.81 0.81 0.87 +0.10 32 10 100 0
29JAN26 14.50 C 0.00 0.00 0.00 0.66 +0.07 32 0 19 0
29JAN26 15.00 C 0.00 0.00 0.00 0.50 +0.07 33 0 76 0
29JAN26 15.50 C 0.00 0.00 0.00 0.36 +0.05 33 0 5 0
29JAN26 16.00 C 0.33 0.33 0.27 0.26 +0.04 33 16 107 +14
29JAN26 16.50 C 0.00 0.00 0.00 0.18 +0.03 33 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 25 0
29JAN26 17.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 73 0
29JAN26 18.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.04 - 33 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 5.06 +0.18 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.81 +0.15 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.57 +0.19 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.29 +0.14 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.05 +0.15 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.50 +0.07 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.23 +0.25 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.63 +0.09 25 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.23 +0.10 28 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.86 +0.10 29 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.56 +0.12 31 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 1.26 +0.10 31 0 63 0
26FEB26 14.00 C 0.00 0.00 0.00 1.01 +0.08 32 0 90 0
26FEB26 14.50 C 0.00 0.00 0.00 0.81 +0.07 32 0 100 0
26FEB26 15.00 C 0.00 0.00 0.00 0.64 +0.06 33 0 70 0
26FEB26 15.50 C 0.00 0.00 0.00 0.49 +0.05 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.37 +0.04 32 0 24 0
26FEB26 16.50 C 0.35 0.35 0.35 0.27 +0.03 32 1 11 -1
26FEB26 17.00 C 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.08 - 33 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 5.09 +0.19 32 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.85 +0.16 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.59 +0.14 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.36 +0.18 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.15 +0.18 34 0 0 0
30MAR26 10.50 C 3.73 3.73 3.73 3.66 +0.13 31 10 34 +10
30MAR26 11.00 C 0.00 0.00 0.00 3.23 +0.16 32 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.82 +0.13 33 0 1 0
30MAR26 12.00 C 2.40 2.40 2.40 2.37 +0.01 30 2 68 +2
30MAR26 12.50 C 0.00 0.00 0.00 2.04 +0.13 31 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.73 +0.13 32 0 16 0
30MAR26 13.50 C 0.00 0.00 0.00 1.43 +0.08 32 0 9 0
30MAR26 14.00 C 0.00 0.00 0.00 1.20 +0.09 33 0 100 0
30MAR26 14.50 C 0.00 0.00 0.00 0.99 +0.07 33 0 30 0
30MAR26 15.00 C 0.88 0.88 0.88 0.82 +0.07 33 1 122 +1
30MAR26 15.50 C 0.00 0.00 0.00 0.66 +0.06 33 0 144 0
30MAR26 16.00 C 0.00 0.00 0.00 0.53 +0.05 33 0 85 0
30MAR26 16.50 C 0.00 0.00 0.00 0.42 +0.05 33 0 98 0
30MAR26 17.00 C 0.00 0.00 0.00 0.33 +0.04 33 0 23 0
30MAR26 17.50 C 0.00 0.00 0.00 0.25 +0.02 33 0 16 0
30MAR26 18.00 C 0.00 0.00 0.00 0.20 +0.03 33 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 0.00 33 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 33 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 35 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 5.15 +0.16 33 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.91 +0.18 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.68 +0.17 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.43 +0.14 30 0 0 0
29JUN26 10.00 C 4.10 4.10 4.10 4.27 +0.21 37 2 33 -2
29JUN26 10.50 C 0.00 0.00 0.00 3.78 +0.14 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.36 +0.13 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.98 +0.17 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.59 +0.10 32 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.28 +0.14 33 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.99 +0.10 33 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.73 +0.09 34 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.51 +0.11 34 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 1.26 +0.04 33 0 105 0
29JUN26 15.00 C 0.00 0.00 0.00 1.10 +0.07 34 0 314 0
29JUN26 15.50 C 0.00 0.00 0.00 0.96 +0.06 35 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.81 +0.05 35 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.69 +0.05 35 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.58 +0.04 35 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.48 +0.03 34 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.40 +0.02 34 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.34 +0.03 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.28 +0.02 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.23 +0.01 34 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.19 +0.01 34 0 42 0
29SEP26 9.00 C 0.00 0.00 0.00 5.20 +0.15 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.98 +0.17 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.76 +0.20 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.55 +0.16 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.34 +0.16 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.94 +0.15 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.47 +0.12 33 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.12 +0.12 33 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.81 +0.13 34 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.51 +0.11 34 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.25 +0.04 35 0 381 0
29SEP26 13.50 C 1.97 1.97 1.97 2.07 +0.10 36 1 111 +1
29SEP26 14.00 C 0.00 0.00 0.00 1.79 +0.09 35 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.64 +0.09 36 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.46 +0.12 36 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 1.25 +0.03 35 0 7 0
29SEP26 16.00 C 0.00 0.00 0.00 1.15 +0.10 36 0 155 0
29SEP26 16.50 C 0.00 0.00 0.00 0.99 +0.07 36 0 4 0
29SEP26 17.00 C 0.00 0.00 0.00 0.89 +0.07 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.80 +0.09 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.72 +0.05 37 0 19 0
29SEP26 18.50 C 0.64 0.64 0.64 0.64 +0.05 37 5 15 +5
TOTAL CALL 1,129 21,959 -72
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 92 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 77 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 487 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 598 0
27NOV25 12.50 P 0.03 0.03 0.02 0.02 -0.02 34 16 931 -9
27NOV25 13.00 P 0.05 0.07 0.05 0.07 -0.03 34 16 600 +4
27NOV25 13.50 P 0.17 0.21 0.15 0.18 -0.06 33 27 447 +24
27NOV25 14.00 P 0.36 0.42 0.33 0.39 -0.11 33 1,045 384 -244
27NOV25 14.50 P 0.73 0.74 0.73 0.73 -0.14 36 31 283 +29
27NOV25 15.00 P 0.00 0.00 0.00 1.14 -0.12 38 0 389 0
27NOV25 15.50 P 0.00 0.00 0.00 1.60 -0.18 43 0 130 0
27NOV25 16.00 P 0.00 0.00 0.00 2.10 -0.19 52 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.54 -0.18 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.04 -0.20 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.54 -0.20 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.04 -0.18 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.64 -0.09 99 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.04 -0.18 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.71 -0.07 126 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 195 0
30DEC25 12.00 P 0.07 0.07 0.06 0.07 -0.01 32 40 425 -40
30DEC25 12.50 P 0.14 0.14 0.14 0.13 -0.03 31 107 337 +67
30DEC25 13.00 P 0.21 0.22 0.21 0.24 -0.04 31 28 596 -28
30DEC25 13.50 P 0.37 0.39 0.37 0.41 -0.06 31 15 369 +5
30DEC25 14.00 P 0.00 0.00 0.00 0.64 -0.10 32 0 321 0
30DEC25 14.50 P 0.00 0.00 0.00 0.95 -0.12 33 0 58 0
30DEC25 15.00 P 1.29 1.31 1.29 1.28 -0.17 32 44 32 0
30DEC25 15.50 P 0.00 0.00 0.00 1.72 -0.15 35 0 18 0
30DEC25 16.00 P 0.00 0.00 0.00 2.16 -0.17 37 0 14 0
30DEC25 16.50 P 0.00 0.00 0.00 2.56 -0.25 31 0 8 0
30DEC25 17.00 P 0.00 0.00 0.00 3.12 -0.20 43 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.54 -0.22 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.10 -0.15 50 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.64 -0.09 58 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.04 -0.18 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.71 -0.07 73 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.04 -0.18 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.04 -0.18 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.04 -0.18 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.04 -0.18 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.08 -0.23 85 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.04 -0.22 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.08 -0.23 95 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.05 0.00 34 0 21 0
29JAN26 11.50 P 0.09 0.09 0.09 0.09 -0.01 33 15 64 +15
29JAN26 12.00 P 0.16 0.16 0.16 0.15 -0.02 32 1 84 -1
29JAN26 12.50 P 0.00 0.00 0.00 0.25 -0.03 32 0 80 0
29JAN26 13.00 P 0.00 0.00 0.00 0.39 -0.04 32 0 160 0
29JAN26 13.50 P 0.00 0.00 0.00 0.58 -0.07 32 0 125 0
29JAN26 14.00 P 0.79 0.85 0.79 0.83 -0.08 33 31 42 +20
29JAN26 14.50 P 0.00 0.00 0.00 1.12 -0.11 33 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.48 -0.11 34 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.86 -0.13 35 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.27 -0.14 36 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.71 -0.15 37 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.18 -0.17 40 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.56 -0.23 33 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.13 -0.14 43 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.68 - 51 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.13 -0.02 32 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 0.21 -0.04 31 0 18 0
26FEB26 12.50 P 0.00 0.00 0.00 0.33 -0.04 32 0 3 0
26FEB26 13.00 P 0.45 0.45 0.45 0.48 -0.07 32 10 25 +10
26FEB26 13.50 P 0.00 0.00 0.00 0.69 -0.08 32 0 66 0
26FEB26 14.00 P 0.00 0.00 0.00 0.94 -0.09 32 0 55 0
26FEB26 14.50 P 0.00 0.00 0.00 1.24 -0.10 33 0 15 0
26FEB26 15.00 P 0.00 0.00 0.00 1.58 -0.10 34 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.94 -0.13 34 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.34 -0.08 35 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.77 -0.10 36 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.22 -0.14 37 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.69 -0.14 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.13 -0.17 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.68 - 45 0 0 -
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 34 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 34 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 34 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.13 -0.03 33 0 43 0
30MAR26 11.50 P 0.00 0.00 0.00 0.21 -0.04 33 0 30 0
30MAR26 12.00 P 0.33 0.33 0.33 0.33 -0.02 33 5 97 -5
30MAR26 12.50 P 0.00 0.00 0.00 0.44 -0.08 32 0 123 0
30MAR26 13.00 P 0.60 0.60 0.60 0.62 -0.08 33 40 121 -40
30MAR26 13.50 P 0.86 0.86 0.86 0.81 -0.10 32 45 82 +34
30MAR26 14.00 P 0.00 0.00 0.00 1.08 -0.09 33 0 82 0
30MAR26 14.50 P 0.00 0.00 0.00 1.37 -0.12 33 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 1.68 -0.14 33 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 2.06 -0.13 34 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.45 -0.13 35 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.85 -0.16 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.29 -0.14 36 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.71 -0.18 36 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 4.16 -0.18 37 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.68 -0.15 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.13 -0.16 40 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.71 -0.07 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.09 -0.15 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.04 -0.18 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.04 -0.18 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.04 -0.18 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.08 -0.23 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.04 -0.22 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.08 -0.23 63 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.02 34 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 -0.02 34 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 -0.03 34 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 -0.03 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.37 -0.05 34 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.50 -0.05 34 0 162 0
29JUN26 12.00 P 0.00 0.00 0.00 0.66 -0.08 34 0 176 0
29JUN26 12.50 P 0.00 0.00 0.00 0.84 -0.07 33 0 99 0
29JUN26 13.00 P 1.10 1.10 1.10 1.05 -0.10 33 15 1,777 0
29JUN26 13.50 P 0.00 0.00 0.00 1.32 -0.08 34 0 19 0
29JUN26 14.00 P 0.00 0.00 0.00 1.58 -0.13 34 0 27 0
29JUN26 14.50 P 0.00 0.00 0.00 1.93 -0.11 35 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 2.28 -0.09 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.60 -0.15 35 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 3.00 -0.14 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.39 -0.15 36 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.78 -0.13 37 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.23 -0.14 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.65 -0.15 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.09 -0.15 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.52 -0.15 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.96 -0.16 39 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.41 -0.16 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 -0.02 37 0 182 0
29SEP26 9.25 P 0.00 0.00 0.00 0.23 -0.02 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 -0.02 37 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 -0.02 37 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 -0.02 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 -0.03 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 -0.04 37 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.79 -0.06 37 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.95 -0.10 36 0 186 0
29SEP26 12.50 P 0.00 0.00 0.00 1.20 -0.07 37 0 120 0
29SEP26 13.00 P 1.43 1.48 1.43 1.43 -0.09 37 2 37 0
29SEP26 13.50 P 0.00 0.00 0.00 1.70 -0.09 37 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.99 -0.09 37 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.29 -0.10 38 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.62 -0.10 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.96 -0.11 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.32 -0.12 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.69 -0.13 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.09 -0.13 39 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.49 -0.13 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.90 -0.15 40 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 5.33 -0.15 40 0 0 0
TOTAL PUT 1,533 12,366 -159
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$ 51.65
27NOV25 40.00 C 0.00 0.00 0.00 12.06 +0.88 93 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 10.71 +0.51 33 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 10.00 +0.81 75 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.94 +0.74 65 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 7.95 +0.76 59 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 6.65 +0.45 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 5.89 +0.69 42 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 4.86 +0.67 34 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 3.72 +0.52 9 0 109 0
27NOV25 49.00 C 0.00 0.00 0.00 2.68 +0.46 0 0 72 0
27NOV25 50.00 C 1.50 1.71 1.42 1.71 +0.44 0 33 400 +9
27NOV25 52.50 C 0.10 0.12 0.10 0.15 +0.07 10 8 260 +6
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 14 0 110 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 22 0 13 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 44 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 63 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 15.02 +0.57 57 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.94 +0.61 48 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.05 +0.72 50 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.06 +0.75 47 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.87 +0.53 30 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 10.00 +0.69 37 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 9.12 +0.77 38 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.09 +0.76 33 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.07 +0.70 29 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 5.89 +0.52 16 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 4.87 +0.49 9 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 3.89 +0.49 10 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 2.93 +0.40 10 0 20 0
30DEC25 50.00 C 2.05 2.05 2.05 2.05 +0.34 10 32 158 -32
30DEC25 52.50 C 0.45 0.45 0.45 0.51 +0.11 10 2 472 +2
30DEC25 55.00 C 0.09 0.09 0.09 0.06 +0.02 10 3 61 -3
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 12 0 52 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 16 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 20 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 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 12.31 +0.86 42 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.27 +0.77 37 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.20 +0.73 32 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.24 +0.79 30 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.22 +0.78 26 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.07 +0.61 18 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 6.07 +0.54 16 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.19 +0.65 17 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.10 +0.45 11 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 3.17 +0.38 11 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 2.33 +0.35 10 0 15 0
29JAN26 52.50 C 0.79 0.82 0.79 0.90 +0.17 11 25 100 +10
29JAN26 55.00 C 0.22 0.27 0.22 0.25 +0.07 12 85 65 +62
29JAN26 57.50 C 0.00 0.00 0.00 0.05 +0.02 12 0 30 0
29JAN26 60.00 C 0.04 0.04 0.04 0.01 0.00 13 15 15 +15
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 21 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 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 12.31 +0.75 33 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.40 +0.83 33 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.20 +0.73 24 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.36 +0.78 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.22 +0.67 19 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.28 +0.82 19 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.33 +0.80 17 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.19 +0.46 11 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.28 +0.43 11 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.34 +0.37 10 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.56 +0.31 10 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 1.12 +0.18 11 0 2 0
26FEB26 55.00 C 0.00 0.00 0.00 0.39 +0.08 11 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 0.10 +0.02 11 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 13 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 18 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 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 15.29 +0.48 32 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.30 +0.48 30 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.32 +0.36 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.35 +0.55 27 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.40 +0.41 26 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.20 +0.24 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.36 +0.44 20 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.22 +0.44 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.37 +0.55 15 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.33 +0.46 12 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.40 +0.44 12 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.51 +0.44 12 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 3.69 +0.35 12 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 2.94 +0.35 12 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.47 +0.22 12 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.62 +0.11 12 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.21 +0.05 12 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.06 +0.01 12 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 +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 21 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.35 +0.55 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 11.56 +0.57 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.53 +0.57 18 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.72 +0.80 20 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 8.37 +0.45 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.74 +0.80 16 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.62 +0.62 12 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.72 +0.50 12 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.86 +0.52 12 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.06 +0.51 12 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.32 +0.49 12 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.85 +0.41 12 0 12 0
29JUN26 55.00 C 0.00 0.00 0.00 0.86 +0.23 11 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.38 +0.15 12 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.14 +0.07 12 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 +0.03 12 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 +0.01 12 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 13 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 16 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 12.40 +0.41 14 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.56 +0.57 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.53 +0.54 17 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.72 +0.80 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.58 +0.59 14 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.74 +0.66 15 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 6.71 +0.62 13 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 5.86 +0.58 13 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.05 +0.39 13 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.30 +0.35 13 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.62 +0.31 13 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 2.17 +0.16 13 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 1.24 +0.13 13 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.67 +0.08 13 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.35 +0.05 13 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.18 +0.04 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 +0.02 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 203 2,527 +69
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 74 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 193 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 13 0 481 0
27NOV25 50.00 P 0.06 0.06 0.06 0.03 -0.05 10 10 403 -10
27NOV25 52.50 P 0.00 0.00 0.00 0.98 -0.43 11 0 109 0
27NOV25 55.00 P 0.00 0.00 0.00 3.43 -0.45 24 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 5.85 -0.52 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 8.35 -0.53 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 10.85 -0.52 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.43 -0.45 65 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 15.93 -0.44 74 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.43 -0.46 82 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.85 -0.53 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.43 -0.43 96 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 16 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 14 0 86 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 12 0 151 0
30DEC25 48.00 P 0.05 0.05 0.05 0.02 -0.02 11 1 148 -1
30DEC25 49.00 P 0.00 0.00 0.00 0.06 -0.06 10 0 170 0
30DEC25 50.00 P 0.23 0.26 0.23 0.18 -0.13 10 7 151 -3
30DEC25 52.50 P 1.38 1.38 1.27 1.21 -0.37 11 34 111 -30
30DEC25 55.00 P 0.00 0.00 0.00 3.43 -0.45 15 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 5.85 -0.52 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.44 -0.44 29 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 11.07 -0.62 40 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.43 -0.45 40 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.93 -0.44 45 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.43 -0.46 50 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.07 -0.31 61 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.43 -0.43 59 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.85 -0.51 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 15 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 13 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 5 0
29JAN26 47.00 P 0.00 0.00 0.00 0.04 -0.02 12 0 78 0
29JAN26 48.00 P 0.13 0.13 0.13 0.09 -0.05 11 5 49 0
29JAN26 49.00 P 0.00 0.00 0.00 0.19 -0.08 11 0 47 0
29JAN26 50.00 P 0.43 0.43 0.43 0.38 -0.13 11 2 9 -2
29JAN26 52.50 P 0.00 0.00 0.00 1.48 -0.29 12 0 3 0
29JAN26 55.00 P 0.00 0.00 0.00 3.47 -0.41 14 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 5.85 -0.59 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.44 -0.44 24 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.07 -0.62 33 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.43 -0.45 33 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.93 -0.61 38 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.43 -0.46 42 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.07 -0.31 51 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 18 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 16 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 13 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 -0.02 11 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 -0.04 11 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.14 -0.06 11 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.27 -0.10 11 0 7 0
26FEB26 50.00 P 0.00 0.00 0.00 0.48 -0.15 11 0 20 0
26FEB26 52.50 P 0.00 0.00 0.00 1.57 -0.29 11 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.50 -0.40 13 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.85 -0.59 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.44 -0.44 22 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.07 -0.62 29 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.43 -0.84 30 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.93 -0.91 34 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.43 -0.88 37 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.07 -0.31 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 22 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 19 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 16 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 13 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 73 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 -0.02 12 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.07 -0.02 12 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 -0.05 12 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.23 -0.07 12 0 8 0
30MAR26 49.00 P 0.00 0.00 0.00 0.39 -0.11 12 0 103 0
30MAR26 50.00 P 0.00 0.00 0.00 0.63 -0.16 11 0 99 0
30MAR26 52.50 P 0.00 0.00 0.00 1.71 -0.30 12 0 64 0
30MAR26 55.00 P 0.00 0.00 0.00 3.50 -0.41 12 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 5.98 -0.46 17 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.51 -0.37 22 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.07 -0.62 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.49 -0.78 29 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.93 -0.91 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.43 -0.88 34 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.07 -0.31 41 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.43 -0.43 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.85 -0.51 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 12 0 7 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 12 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 0.00 12 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 +0.01 12 0 10 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 +0.02 12 0 6 0
29JUN26 45.00 P 0.00 0.00 0.00 0.23 +0.01 12 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.36 -0.01 12 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 0.56 -0.02 12 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.81 -0.06 11 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 1.20 -0.04 12 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.60 -0.05 12 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 2.99 -0.21 12 0 12 0
29JUN26 55.00 P 0.00 0.00 0.00 4.82 -0.46 12 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 7.18 -0.40 14 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.12 -0.77 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.56 -0.88 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.99 -0.83 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.69 -0.57 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.03 -0.72 15 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.41 -0.74 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.05 -0.58 26 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 -0.01 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.02 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.15 -0.03 13 0 14 0
29SEP26 43.00 P 0.00 0.00 0.00 0.22 -0.05 13 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.33 -0.07 13 0 3 0
29SEP26 45.00 P 0.00 0.00 0.00 0.48 -0.09 13 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 0.67 -0.12 13 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.91 -0.15 13 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 1.21 -0.18 13 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 1.63 -0.20 13 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 2.06 -0.24 13 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 3.42 -0.33 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 5.31 -0.41 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 7.40 -0.45 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.69 -0.48 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.10 -0.48 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.58 -0.42 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.01 -0.39 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.03 -0.74 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.49 -0.69 15 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.05 -0.58 23 0 0 0
TOTAL PUT 59 4,233 -46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 26.74
27NOV25 17.50 C 0.00 0.00 0.00 9.36 +0.74 122 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 8.91 +0.94 126 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 8.48 +1.01 130 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 7.98 +1.01 122 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 7.41 +0.94 104 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 6.97 +1.00 106 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 5.93 +0.96 86 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 4.77 +0.80 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 3.89 +0.82 55 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 2.79 +0.77 28 0 20 0
27NOV25 25.00 C 1.52 1.52 1.52 1.79 +0.62 18 2 137 -2
27NOV25 26.00 C 1.03 1.09 0.99 1.02 +0.45 25 35 185 -32
27NOV25 27.00 C 0.44 0.44 0.44 0.47 +0.24 26 4 282 +4
27NOV25 28.00 C 0.17 0.22 0.17 0.18 +0.11 27 22 227 0
27NOV25 29.00 C 0.00 0.00 0.00 0.06 +0.04 28 0 110 0
27NOV25 30.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 250 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 589 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.31 +0.86 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.94 +0.92 85 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.49 +0.97 87 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.82 +0.85 40 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.49 +0.87 77 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.91 +0.88 63 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.49 +0.74 68 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.98 +0.77 63 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.48 +0.96 59 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.97 +0.98 54 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.93 +0.93 43 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.80 +0.83 0 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 4.01 +0.89 34 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 2.98 +0.67 25 0 111 0
30DEC25 25.00 C 0.00 0.00 0.00 2.10 +0.54 23 0 232 0
30DEC25 26.00 C 1.47 1.52 1.39 1.43 +0.42 24 16 379 -14
30DEC25 27.00 C 0.97 0.97 0.97 0.93 +0.32 25 1 297 +1
30DEC25 28.00 C 0.50 0.54 0.50 0.54 +0.21 25 3 140 +3
30DEC25 29.00 C 0.30 0.30 0.30 0.29 +0.11 25 2 681 +2
30DEC25 30.00 C 0.15 0.17 0.15 0.16 +0.07 26 25 35 -10
30DEC25 31.00 C 0.00 0.00 0.00 0.08 +0.04 26 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 26 0
30DEC25 33.00 C 0.04 0.04 0.04 0.02 +0.01 27 4 16 +4
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.49 +0.87 56 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.91 +0.88 43 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.49 +0.74 49 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.98 +0.77 45 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.54 +0.84 47 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.97 +0.87 38 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.93 +0.84 27 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.87 +0.60 0 0 2 0
29JAN26 23.00 C 0.00 0.00 0.00 4.01 +0.75 24 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.20 +0.71 26 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 2.39 +0.51 24 0 46 0
29JAN26 26.00 C 1.46 1.46 1.46 1.74 +0.42 25 15 15 +15
29JAN26 27.00 C 1.11 1.11 1.11 1.25 +0.33 25 5 15 -5
29JAN26 28.00 C 0.00 0.00 0.00 0.85 +0.26 26 0 25 0
29JAN26 29.00 C 0.00 0.00 0.00 0.55 +0.17 25 0 473 0
29JAN26 30.00 C 0.00 0.00 0.00 0.35 +0.12 26 0 249 0
29JAN26 31.00 C 0.25 0.25 0.25 0.22 +0.08 26 5 5 +5
29JAN26 32.00 C 0.00 0.00 0.00 0.13 +0.05 26 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.08 +0.04 26 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.91 +0.67 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.49 +0.74 38 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.98 +0.67 34 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.54 +0.71 37 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.97 +0.84 27 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.93 +0.64 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.93 +0.44 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.08 +0.65 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.40 +0.62 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.63 +0.50 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.00 +0.40 25 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.51 +0.34 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.10 +0.27 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.79 +0.21 26 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.55 +0.15 26 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.38 +0.12 26 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.25 +0.08 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.16 +0.05 26 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.44 +0.69 0 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 10.95 +0.61 0 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 10.49 +0.71 38 0 17 0
30MAR26 17.00 C 0.00 0.00 0.00 9.97 +0.71 27 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 9.61 +0.77 44 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.03 +0.79 34 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.61 +0.66 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.13 +0.75 37 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.66 +0.77 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.09 +0.85 29 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.26 +0.68 33 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.12 +0.45 22 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.45 +0.59 28 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.63 +0.53 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.99 +0.49 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.34 +0.37 27 0 13 0
30MAR26 27.00 C 0.00 0.00 0.00 1.83 +0.30 27 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 1.40 +0.27 27 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 1.09 +0.24 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.81 +0.14 27 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.59 +0.10 27 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.42 +0.07 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.30 +0.05 27 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.21 +0.03 27 0 38 0
30MAR26 35.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.56 +0.66 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.22 +0.79 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.76 +0.88 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.20 +0.70 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.74 +0.70 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.30 +0.74 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.82 +0.71 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.35 +0.67 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.57 +0.73 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.72 +0.67 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.91 +0.62 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.21 +0.61 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.44 +0.45 27 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.94 +0.56 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.35 +0.42 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.91 +0.36 27 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 1.54 +0.26 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 1.27 +0.26 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 1.01 +0.22 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.79 +0.18 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.61 +0.14 27 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.48 +0.12 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.37 +0.10 27 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.28 +0.08 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.21 +0.06 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.76 +0.81 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.26 +0.76 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.81 +0.77 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.38 +0.75 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.92 +0.70 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.49 +0.75 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.65 +0.70 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.82 +0.59 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.14 +0.66 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.39 +0.52 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.81 +0.53 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.29 +0.59 29 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.89 +0.62 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.41 +0.51 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.03 +0.45 29 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.73 +0.38 29 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 1.50 +0.39 30 0 15 0
29SEP26 32.00 C 1.13 1.13 1.13 1.25 +0.33 29 1 1 +1
29SEP26 33.00 C 0.00 0.00 0.00 1.05 +0.30 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.87 +0.26 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.71 +0.23 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.58 +0.18 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.50 +0.17 29 0 0 0
TOTAL CALL 140 5,273 -28
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 93 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 118 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 136 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 -0.05 26 0 249 0
27NOV25 25.00 P 0.07 0.09 0.07 0.08 -0.13 27 20 139 +8
27NOV25 26.00 P 0.30 0.30 0.27 0.27 -0.33 26 25 87 +20
27NOV25 27.00 P 0.87 0.87 0.76 0.73 -0.54 28 4 83 -4
27NOV25 28.00 P 0.00 0.00 0.00 1.45 -0.66 29 0 91 0
27NOV25 29.00 P 0.00 0.00 0.00 2.29 -0.86 27 0 12 0
27NOV25 30.00 P 0.00 0.00 0.00 3.26 -0.80 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 4.26 -0.87 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 5.26 -0.88 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 6.26 -0.89 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 7.26 -0.90 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 8.26 -0.80 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 9.43 -0.73 100 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 10.26 -0.80 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 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 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.05 -0.06 26 0 94 0
30DEC25 24.00 P 0.15 0.15 0.15 0.14 -0.12 26 1 180 -1
30DEC25 25.00 P 0.43 0.43 0.28 0.32 -0.21 26 26 273 +21
30DEC25 26.00 P 0.71 0.71 0.58 0.63 -0.34 26 26 368 +10
30DEC25 27.00 P 0.00 0.00 0.00 1.12 -0.44 26 0 206 0
30DEC25 28.00 P 0.00 0.00 0.00 1.76 -0.51 27 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 2.46 -0.74 25 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.33 -0.75 25 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 4.27 -0.86 25 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.42 -0.72 41 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.26 -0.91 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.40 -0.85 49 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.26 -0.98 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.44 -0.72 60 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.26 -0.80 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.06 -0.05 26 0 62 0
29JAN26 23.00 P 0.00 0.00 0.00 0.14 -0.10 26 0 55 0
29JAN26 24.00 P 0.29 0.30 0.29 0.29 -0.17 26 10 50 +10
29JAN26 25.00 P 0.00 0.00 0.00 0.53 -0.24 26 0 55 0
29JAN26 26.00 P 0.00 0.00 0.00 0.89 -0.34 26 0 55 0
29JAN26 27.00 P 0.00 0.00 0.00 1.37 -0.42 26 0 45 0
29JAN26 28.00 P 1.87 1.87 1.87 2.00 -0.48 27 15 30 +15
29JAN26 29.00 P 0.00 0.00 0.00 2.65 -0.55 26 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.56 -0.71 29 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.47 -0.66 31 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.44 -0.70 34 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.45 -0.72 39 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.40 -0.85 40 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.41 -0.83 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 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 -0.01 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.06 -0.04 27 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.12 -0.08 26 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.24 -0.13 26 0 11 0
26FEB26 24.00 P 0.00 0.00 0.00 0.43 -0.18 26 0 10 0
26FEB26 25.00 P 0.00 0.00 0.00 0.70 -0.26 26 0 1 0
26FEB26 26.00 P 0.00 0.00 0.00 1.08 -0.34 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.57 -0.41 27 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.19 -0.42 27 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.73 -0.78 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.69 -0.61 29 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.56 -0.66 30 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.48 -0.66 32 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.45 -0.72 34 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.44 -0.81 37 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.51 -0.73 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 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 1 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 -0.02 27 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 -0.04 27 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 -0.05 27 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.11 -0.10 27 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.21 -0.15 27 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.37 -0.19 27 0 72 0
30MAR26 24.00 P 0.00 0.00 0.00 0.60 -0.25 27 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.91 -0.32 27 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 1.31 -0.40 27 0 10 0
30MAR26 27.00 P 0.00 0.00 0.00 1.76 -0.51 27 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.34 -0.51 27 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.07 -0.45 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.82 -0.53 28 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.68 -0.54 30 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.57 -0.57 31 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.45 -0.72 31 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.44 -0.81 34 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.51 -0.73 39 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.44 -0.72 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.32 -0.74 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.03 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.04 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.06 27 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 -0.07 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.23 -0.08 27 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.38 -0.11 27 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.58 -0.13 27 0 42 0
29JUN26 23.00 P 0.00 0.00 0.00 0.81 -0.19 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.11 -0.25 26 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.50 -0.30 26 0 11 0
29JUN26 26.00 P 0.00 0.00 0.00 1.95 -0.44 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.46 -0.43 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.05 -0.48 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.70 -0.52 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.40 -0.55 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.13 -0.60 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.91 -0.63 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.73 -0.65 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.57 -0.68 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.51 -0.73 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.44 -0.72 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.32 -0.96 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 -0.01 29 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 -0.02 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 -0.02 29 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.41 -0.04 29 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.49 -0.05 29 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.72 -0.06 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.98 -0.09 29 0 22 0
29SEP26 23.00 P 0.00 0.00 0.00 1.27 -0.16 29 0 46 0
29SEP26 24.00 P 1.75 1.75 1.60 1.62 -0.14 29 2 73 +2
29SEP26 25.00 P 0.00 0.00 0.00 2.03 -0.26 28 0 55 0
29SEP26 26.00 P 0.00 0.00 0.00 2.49 -0.31 28 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.01 -0.38 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.60 -0.41 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.24 -0.45 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.96 -0.54 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.76 -0.51 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.49 -0.58 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.27 -0.61 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.09 -0.66 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.95 -0.63 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.81 -0.66 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.68 -0.69 27 0 0 0
TOTAL PUT 129 3,446 +81
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$ 437.40
14NOV25 300.00 C 0.00 0.00 0.00 140.78 +5.29 358 0 0 0
14NOV25 310.00 C 0.00 0.00 0.00 131.04 +5.55 339 0 0 0
14NOV25 320.00 C 0.00 0.00 0.00 117.47 +1.98 133 0 0 0
14NOV25 330.00 C 0.00 0.00 0.00 107.47 +1.97 118 0 0 0
14NOV25 340.00 C 0.00 0.00 0.00 97.47 -0.89 103 0 0 0
14NOV25 350.00 C 0.00 0.00 0.00 89.76 +1.69 215 0 0 0
14NOV25 360.00 C 0.00 0.00 0.00 79.81 +4.30 195 0 0 0
14NOV25 370.00 C 0.00 0.00 0.00 67.50 +1.99 84 0 0 0
14NOV25 380.00 C 0.00 0.00 0.00 58.52 +3.01 124 0 0 0
14NOV25 390.00 C 0.00 0.00 0.00 48.98 +3.46 116 0 0 0
14NOV25 400.00 C 0.00 0.00 0.00 37.62 +2.08 59 0 19 0
14NOV25 410.00 C 25.50 25.50 25.50 28.59 +2.96 70 2 9 0
14NOV25 420.00 C 16.97 16.97 15.03 18.09 +2.44 42 44 165 +28
14NOV25 430.00 C 6.23 8.00 6.23 8.79 +1.35 31 12 1,541 +1
14NOV25 440.00 C 2.46 2.60 1.45 2.11 +0.01 24 912 2,245 +228
14NOV25 450.00 C 0.63 0.63 0.28 0.56 -0.16 31 77 974 +1
14NOV25 460.00 C 0.00 0.00 0.00 0.18 -0.13 37 0 686 0
14NOV25 470.00 C 0.00 0.00 0.00 0.07 -0.09 43 0 54 0
14NOV25 480.00 C 0.00 0.00 0.00 0.04 -0.05 51 0 10 0
14NOV25 490.00 C 0.00 0.00 0.00 0.03 -0.03 59 0 29 0
14NOV25 500.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 65 0
14NOV25 510.00 C 0.00 0.00 0.00 0.01 -0.03 69 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 0.01 -0.02 77 0 0 0
14NOV25 530.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
14NOV25 540.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
14NOV25 550.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14NOV25 560.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21NOV25 310.00 C 0.00 0.00 0.00 131.04 +5.34 157 0 0 0
21NOV25 320.00 C 0.00 0.00 0.00 120.77 +5.06 142 0 0 0
21NOV25 330.00 C 0.00 0.00 0.00 110.62 +3.17 130 0 0 0
21NOV25 340.00 C 0.00 0.00 0.00 97.47 -0.89 0 0 0 0
21NOV25 350.00 C 0.00 0.00 0.00 89.76 +1.69 99 0 0 0
21NOV25 360.00 C 0.00 0.00 0.00 80.15 +4.40 93 0 0 0
21NOV25 370.00 C 0.00 0.00 0.00 69.92 +4.16 80 0 0 0
21NOV25 380.00 C 0.00 0.00 0.00 58.52 +2.73 55 0 0 0
21NOV25 390.00 C 0.00 0.00 0.00 49.60 +3.76 58 0 0 0
21NOV25 400.00 C 0.00 0.00 0.00 39.59 +3.57 48 0 0 0
21NOV25 410.00 C 0.00 0.00 0.00 29.82 +3.30 40 0 0 0
21NOV25 420.00 C 18.40 18.40 18.30 19.30 +1.92 26 2 16 +1
21NOV25 430.00 C 0.00 0.00 0.00 11.37 +1.32 24 0 21 0
21NOV25 440.00 C 5.08 5.80 4.29 5.18 +0.22 22 861 921 +615
21NOV25 450.00 C 2.48 2.59 1.80 2.59 +0.05 25 148 418 +99
21NOV25 460.00 C 0.99 1.16 0.99 1.41 +0.04 28 36 251 +32
21NOV25 470.00 C 0.57 0.57 0.57 0.82 +0.04 32 5 52 +5
21NOV25 480.00 C 0.00 0.00 0.00 0.51 +0.04 35 0 30 0
21NOV25 490.00 C 0.00 0.00 0.00 0.34 +0.05 38 0 0 0
21NOV25 500.00 C 0.19 0.20 0.19 0.24 +0.04 41 30 30 +30
21NOV25 510.00 C 0.00 0.00 0.00 0.20 +0.05 45 0 0 0
21NOV25 520.00 C 0.00 0.00 0.00 0.15 +0.05 48 0 0 0
21NOV25 530.00 C 0.00 0.00 0.00 0.12 +0.04 51 0 0 0
21NOV25 540.00 C 0.00 0.00 0.00 0.10 +0.04 54 0 0 0
21NOV25 550.00 C 0.00 0.00 0.00 0.09 +0.04 58 0 0 0
21NOV25 560.00 C 0.00 0.00 0.00 0.08 +0.04 61 0 0 0
27NOV25 295.00 C 0.00 0.00 0.00 145.71 +4.85 131 0 303 0
27NOV25 300.00 C 0.00 0.00 0.00 140.78 +2.71 127 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 131.04 +5.27 120 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 121.23 +2.96 113 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 110.62 +2.61 99 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 97.90 -0.46 38 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 90.56 +2.49 81 0 1 0
27NOV25 360.00 C 0.00 0.00 0.00 80.28 +3.92 71 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 69.92 +1.89 61 0 0 0
27NOV25 380.00 C 56.00 56.00 56.00 58.52 +2.35 40 2 36 -2
27NOV25 390.00 C 0.00 0.00 0.00 49.71 +1.89 44 0 151 0
27NOV25 400.00 C 0.00 0.00 0.00 39.59 +2.67 36 0 133 0
27NOV25 410.00 C 28.00 28.00 27.50 29.82 +1.94 30 5 371 -5
27NOV25 420.00 C 20.30 20.60 17.78 20.23 +1.21 23 21 1,495 +9
27NOV25 430.00 C 12.15 13.50 11.30 13.00 +0.85 23 167 5,674 -14
27NOV25 440.00 C 7.62 7.68 6.18 7.40 +0.53 23 358 3,143 -193
27NOV25 450.00 C 3.99 4.40 3.43 4.21 +0.16 24 1,664 6,217 +121
27NOV25 460.00 C 2.15 2.40 1.85 2.39 -0.01 26 233 4,145 -37
27NOV25 470.00 C 1.38 1.38 1.05 1.35 -0.09 28 2,990 7,388 -590
27NOV25 480.00 C 0.76 0.86 0.67 0.80 -0.09 29 153 10,672 -15
27NOV25 490.00 C 0.58 0.58 0.56 0.48 -0.08 31 25 4,132 -25
27NOV25 500.00 C 0.44 0.47 0.37 0.29 -0.10 33 170 3,275 -122
27NOV25 510.00 C 0.30 0.31 0.30 0.20 -0.06 35 50 6,575 -20
27NOV25 520.00 C 0.23 0.23 0.23 0.15 -0.03 37 50 1,581 0
27NOV25 530.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 741 0
27NOV25 540.00 C 0.00 0.00 0.00 0.10 0.00 42 0 475 0
27NOV25 550.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 352 0
27NOV25 560.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 696 0
27NOV25 570.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 272 0
27NOV25 580.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 793 0
30DEC25 215.00 C 0.00 0.00 0.00 223.40 +1.98 0 0 120 0
30DEC25 220.00 C 0.00 0.00 0.00 218.42 +1.97 0 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 212.80 +1.33 0 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 208.47 +1.98 0 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 203.49 +3.04 0 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 198.49 +1.95 0 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 196.86 +2.93 104 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 191.97 +5.41 102 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 183.59 +2.96 42 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 178.61 +3.16 0 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 176.37 +5.85 89 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 168.66 +1.98 38 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 163.68 +1.97 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 158.70 -0.68 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 153.73 +2.80 34 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 148.75 +2.86 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 147.06 +6.12 76 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 140.78 +2.71 65 0 1 0
30DEC25 310.00 C 0.00 0.00 0.00 132.02 +6.24 67 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 122.18 +3.91 63 0 12 0
30DEC25 330.00 C 0.00 0.00 0.00 110.62 +2.61 50 0 16 0
30DEC25 340.00 C 0.00 0.00 0.00 98.55 +0.19 0 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 90.56 +2.49 40 0 2,524 0
30DEC25 360.00 C 0.00 0.00 0.00 80.28 +3.92 34 0 1,682 0
30DEC25 370.00 C 0.00 0.00 0.00 69.92 +1.60 28 0 675 0
30DEC25 380.00 C 0.00 0.00 0.00 59.93 +3.22 24 0 1,985 0
30DEC25 390.00 C 0.00 0.00 0.00 49.71 -0.23 19 0 2,548 0
30DEC25 400.00 C 0.00 0.00 0.00 41.73 +2.12 23 0 2,479 0
30DEC25 410.00 C 0.00 0.00 0.00 33.23 -0.64 22 0 1,666 0
30DEC25 420.00 C 0.00 0.00 0.00 26.30 +1.20 23 0 4,661 0
30DEC25 430.00 C 19.80 19.80 18.31 19.48 +0.48 22 57 2,726 -5
30DEC25 440.00 C 14.45 15.06 13.45 14.79 +0.56 23 143 2,257 +76
30DEC25 450.00 C 11.00 11.00 10.30 10.70 +0.52 24 2,964 8,713 +2,180
30DEC25 460.00 C 7.98 8.20 7.03 7.94 +0.34 24 140 4,688 -112
30DEC25 470.00 C 5.80 6.03 5.26 5.90 +0.29 25 33 1,982 0
30DEC25 480.00 C 4.48 4.48 3.85 4.39 +0.21 26 3,245 19,329 +936
30DEC25 490.00 C 3.36 3.36 2.87 3.27 +0.21 27 49 3,862 +25
30DEC25 500.00 C 2.38 2.58 2.20 2.49 +0.26 28 74 8,827 -41
30DEC25 510.00 C 0.00 0.00 0.00 1.87 +0.24 29 0 4,751 0
30DEC25 520.00 C 0.00 0.00 0.00 1.51 +0.32 30 0 5,402 0
30DEC25 530.00 C 0.00 0.00 0.00 1.17 +0.29 31 0 6,825 0
30DEC25 540.00 C 1.10 1.10 1.10 0.91 +0.25 32 10 2,259 0
30DEC25 550.00 C 0.90 0.90 0.90 0.70 +0.22 33 7 1,448 0
30DEC25 560.00 C 0.00 0.00 0.00 0.56 +0.20 33 0 1,147 0
30DEC25 570.00 C 0.00 0.00 0.00 0.45 +0.17 34 0 367 0
30DEC25 580.00 C 0.00 0.00 0.00 0.38 +0.16 35 0 1,630 0
29JAN26 295.00 C 0.00 0.00 0.00 147.06 +0.81 56 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 143.11 +2.59 58 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 132.02 +4.19 49 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 122.18 +0.67 46 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 113.39 +2.74 47 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 103.34 +4.98 42 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 90.56 +0.85 26 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 81.12 -0.62 26 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 74.08 +1.82 33 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 64.85 +3.57 31 0 16 0
29JAN26 390.00 C 0.00 0.00 0.00 55.80 +1.91 29 0 175 0
29JAN26 400.00 C 0.00 0.00 0.00 47.71 +2.97 28 0 16 0
29JAN26 410.00 C 0.00 0.00 0.00 38.81 +1.91 25 0 609 0
29JAN26 420.00 C 0.00 0.00 0.00 31.38 +0.84 24 0 583 0
29JAN26 430.00 C 23.70 24.32 23.70 25.39 +0.85 24 53 1,305 0
29JAN26 440.00 C 0.00 0.00 0.00 20.60 +1.09 25 0 2,188 0
29JAN26 450.00 C 14.99 15.95 14.84 16.21 +0.51 25 166 1,672 0
29JAN26 460.00 C 12.75 12.75 12.15 13.09 +0.41 25 75 248 -45
29JAN26 470.00 C 0.00 0.00 0.00 10.24 -0.03 26 0 685 0
29JAN26 480.00 C 8.38 8.38 8.38 7.90 -0.49 26 9 1,699 -9
29JAN26 490.00 C 6.94 6.94 6.94 6.05 -0.68 26 20 1,643 0
29JAN26 500.00 C 0.00 0.00 0.00 4.60 -0.81 26 0 2,004 0
29JAN26 510.00 C 0.00 0.00 0.00 3.48 -0.88 26 0 1,650 0
29JAN26 520.00 C 0.00 0.00 0.00 2.62 -0.91 27 0 2,840 0
29JAN26 530.00 C 0.00 0.00 0.00 1.97 -0.90 27 0 12,778 0
29JAN26 540.00 C 0.00 0.00 0.00 1.47 -0.87 27 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 1.10 -0.83 27 0 1,131 0
29JAN26 560.00 C 0.00 0.00 0.00 0.82 -0.77 28 0 2,954 0
29JAN26 570.00 C 0.00 0.00 0.00 0.61 -0.71 28 0 143 0
29JAN26 580.00 C 0.00 0.00 0.00 0.46 -0.65 28 0 958 0
26FEB26 300.00 C 0.00 0.00 0.00 143.78 +3.26 50 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 134.58 +3.90 49 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 124.46 +2.95 44 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 113.72 +2.17 38 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 104.49 +1.94 37 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 92.18 -0.73 26 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 82.47 +0.73 24 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 74.08 +1.45 26 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 67.02 +1.50 29 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 57.25 +1.49 25 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 48.92 +1.51 24 0 1 0
26FEB26 410.00 C 0.00 0.00 0.00 43.40 +2.24 26 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 35.45 +1.03 25 0 78 0
26FEB26 430.00 C 0.00 0.00 0.00 29.62 +0.86 25 0 127 0
26FEB26 440.00 C 0.00 0.00 0.00 24.98 +1.07 25 0 99 0
26FEB26 450.00 C 20.33 20.33 18.93 20.75 +0.88 25 15 187 +15
26FEB26 460.00 C 17.30 17.30 15.90 16.93 +0.35 25 34 86 +9
26FEB26 470.00 C 0.00 0.00 0.00 14.46 +0.45 26 0 17 0
26FEB26 480.00 C 11.66 11.66 11.66 12.17 +0.64 27 1 942 +1
26FEB26 490.00 C 10.14 10.14 10.14 10.17 +0.71 27 10 107 +10
26FEB26 500.00 C 8.55 8.66 8.50 8.45 +0.69 28 38 370 +18
26FEB26 510.00 C 6.76 6.76 6.76 7.02 +0.66 28 20 137 +20
26FEB26 520.00 C 0.00 0.00 0.00 5.85 +0.64 29 0 362 0
26FEB26 530.00 C 0.00 0.00 0.00 4.88 +0.61 29 0 284 0
26FEB26 540.00 C 0.00 0.00 0.00 4.09 +0.58 30 0 483 0
26FEB26 550.00 C 0.00 0.00 0.00 3.43 +0.54 30 0 7 0
26FEB26 560.00 C 0.00 0.00 0.00 2.81 +0.43 30 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 224.00 +1.30 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 222.97 +6.33 74 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 215.27 +1.58 49 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 210.46 +2.48 50 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 206.13 +1.59 56 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 199.45 -2.52 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 196.86 +2.93 57 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 193.79 +5.04 64 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 185.80 +1.32 44 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 184.25 +2.67 62 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 176.37 +2.17 45 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 171.50 +3.84 44 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 165.91 -0.96 37 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 160.97 +0.09 36 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 160.39 +4.15 55 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 152.88 +1.98 45 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 147.14 +0.89 39 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 144.13 +3.61 46 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 134.58 +2.21 44 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 124.46 +1.42 40 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 113.72 +0.23 34 0 126 0
30MAR26 340.00 C 0.00 0.00 0.00 104.49 +0.65 33 0 235 0
30MAR26 350.00 C 0.00 0.00 0.00 93.67 +0.53 28 0 213 0
30MAR26 360.00 C 0.00 0.00 0.00 86.70 +1.40 32 0 248 0
30MAR26 370.00 C 0.00 0.00 0.00 74.40 -2.14 24 0 388 0
30MAR26 380.00 C 0.00 0.00 0.00 67.02 -1.15 26 0 294 0
30MAR26 390.00 C 0.00 0.00 0.00 62.34 +2.75 30 0 354 0
30MAR26 400.00 C 51.00 51.00 51.00 52.91 +2.24 27 1 1,726 0
30MAR26 410.00 C 0.00 0.00 0.00 47.61 +2.07 29 0 310 0
30MAR26 420.00 C 38.32 38.32 36.93 39.01 +1.00 26 70 1,156 0
30MAR26 430.00 C 33.40 33.40 33.40 33.72 +1.40 26 15 1,100 0
30MAR26 440.00 C 27.12 28.00 27.12 28.39 +0.68 26 33 874 +5
30MAR26 450.00 C 0.00 0.00 0.00 24.18 +0.27 26 0 3,992 0
30MAR26 460.00 C 0.00 0.00 0.00 20.99 +0.65 27 0 2,471 0
30MAR26 470.00 C 18.15 18.15 18.15 18.05 +0.42 27 2,015 3,328 +1,893
30MAR26 480.00 C 15.70 15.70 15.43 15.72 +0.81 28 45 895 -13
30MAR26 490.00 C 13.66 13.66 13.66 13.55 +0.95 29 15 1,609 +15
30MAR26 500.00 C 11.71 11.71 11.67 11.56 +0.96 29 17 845 -15
30MAR26 510.00 C 0.00 0.00 0.00 9.98 +1.08 29 0 607 0
30MAR26 520.00 C 0.00 0.00 0.00 8.52 +1.02 30 0 3,852 0
30MAR26 530.00 C 7.73 7.75 7.73 7.40 +1.11 30 310 9,925 +310
30MAR26 540.00 C 6.98 7.01 6.98 6.35 +1.06 30 59 1,783 +59
30MAR26 550.00 C 0.00 0.00 0.00 5.38 +0.93 31 0 484 0
30MAR26 560.00 C 5.70 5.70 5.70 4.68 +0.96 31 1 314 0
30MAR26 570.00 C 5.04 5.04 5.04 4.03 +0.96 31 1 318 0
30MAR26 580.00 C 4.30 4.35 4.30 3.67 +1.14 32 45 609 +45
29JUN26 220.00 C 0.00 0.00 0.00 222.97 +6.33 60 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 215.27 +1.58 41 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 210.46 +2.48 41 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 206.13 -0.20 45 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 200.18 -1.79 29 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 196.86 +1.47 46 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 193.79 +3.36 51 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 185.80 -1.01 36 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 184.25 +2.67 49 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 176.37 +0.12 37 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 171.50 -0.78 36 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 165.91 -0.96 30 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 161.18 +0.30 31 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 160.39 +3.41 44 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 155.06 +3.23 42 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 150.29 +2.77 41 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 145.18 +1.50 39 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 136.26 +3.37 38 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 124.69 +0.51 32 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 114.34 -0.47 29 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 108.27 +4.43 33 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 95.17 -2.20 25 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 90.86 +1.84 30 0 21 0
29JUN26 370.00 C 0.00 0.00 0.00 83.28 +4.91 30 0 109 0
29JUN26 380.00 C 0.00 0.00 0.00 75.75 +2.12 30 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 68.59 +4.97 29 0 22 0
29JUN26 400.00 C 0.00 0.00 0.00 61.81 +1.79 29 0 182 0
29JUN26 410.00 C 0.00 0.00 0.00 55.43 +1.64 28 0 129 0
29JUN26 420.00 C 0.00 0.00 0.00 49.56 +3.73 28 0 585 0
29JUN26 430.00 C 0.00 0.00 0.00 41.83 +0.97 26 0 594 0
29JUN26 440.00 C 0.00 0.00 0.00 37.22 +0.89 26 0 282 0
29JUN26 450.00 C 0.00 0.00 0.00 33.14 +0.78 27 0 213 0
29JUN26 460.00 C 0.00 0.00 0.00 29.53 +0.65 27 0 353 0
29JUN26 470.00 C 0.00 0.00 0.00 26.37 +0.50 27 0 178 0
29JUN26 480.00 C 23.33 23.33 23.33 23.34 +0.15 27 15 109 0
29JUN26 490.00 C 21.11 21.11 21.11 20.24 -0.38 27 1 285 0
29JUN26 500.00 C 0.00 0.00 0.00 17.73 -0.60 27 0 1,119 0
29JUN26 510.00 C 17.09 17.09 17.09 15.31 -0.79 27 15 201 +15
29JUN26 520.00 C 0.00 0.00 0.00 13.30 -0.89 27 0 276 0
29JUN26 530.00 C 0.00 0.00 0.00 11.45 -1.08 27 0 1,753 0
29JUN26 540.00 C 0.00 0.00 0.00 9.84 -1.06 27 0 254 0
29JUN26 550.00 C 0.00 0.00 0.00 8.48 -1.22 27 0 188 0
29JUN26 560.00 C 0.00 0.00 0.00 6.97 -1.28 27 0 171 0
29JUN26 570.00 C 0.00 0.00 0.00 6.03 -1.19 27 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 5.24 -1.17 27 0 34 0
29SEP26 295.00 C 0.00 0.00 0.00 152.21 +4.11 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 145.18 +1.50 30 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 138.12 +4.68 33 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 129.38 +5.20 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 120.74 +5.72 31 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 110.92 +2.11 28 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 104.85 +6.12 30 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 93.09 +0.47 26 0 35 0
29SEP26 370.00 C 0.00 0.00 0.00 89.48 +1.71 29 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 82.52 +5.20 29 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 71.59 +0.82 25 0 6 0
29SEP26 400.00 C 0.00 0.00 0.00 65.81 +1.21 26 0 40 0
29SEP26 410.00 C 0.00 0.00 0.00 61.71 +1.28 27 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 54.97 +1.06 26 0 8 0
29SEP26 430.00 C 49.59 49.59 49.59 49.92 +1.05 26 40 55 0
29SEP26 440.00 C 0.00 0.00 0.00 45.48 +0.90 26 0 192 0
29SEP26 450.00 C 0.00 0.00 0.00 41.18 +0.90 26 0 144 0
29SEP26 460.00 C 0.00 0.00 0.00 37.40 +0.56 26 0 138 0
29SEP26 470.00 C 0.00 0.00 0.00 33.97 +0.36 27 0 51 0
29SEP26 480.00 C 0.00 0.00 0.00 30.67 +0.13 27 0 7 0
29SEP26 490.00 C 0.00 0.00 0.00 28.40 +0.40 27 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 25.69 +0.22 27 0 215 0
29SEP26 510.00 C 0.00 0.00 0.00 23.89 +0.67 28 0 398 0
29SEP26 520.00 C 0.00 0.00 0.00 21.80 +0.33 28 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 19.55 -0.27 28 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 17.66 -0.80 28 0 23 0
29SEP26 550.00 C 0.00 0.00 0.00 15.97 -1.16 28 0 256 0
29SEP26 560.00 C 0.00 0.00 0.00 14.29 -1.51 28 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 12.89 -1.01 28 0 44 0
29SEP26 580.00 C 0.00 0.00 0.00 11.67 -1.59 28 0 27 0
TOTAL CALL 17,878 250,707 +5,539
14NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
14NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
14NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
14NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
14NOV25 350.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14NOV25 360.00 P 0.00 0.00 0.00 0.02 +0.01 94 0 0 0
14NOV25 370.00 P 0.00 0.00 0.00 0.03 +0.02 85 0 50 0
14NOV25 380.00 P 0.06 0.06 0.06 0.05 +0.04 77 10 225 +10
14NOV25 390.00 P 0.00 0.00 0.00 0.07 +0.06 66 0 126 0
14NOV25 400.00 P 0.00 0.00 0.00 0.13 +0.10 58 0 600 0
14NOV25 410.00 P 0.00 0.00 0.00 0.27 +0.15 50 0 665 0
14NOV25 420.00 P 0.24 0.25 0.24 0.59 +0.07 41 16 1,183 -12
14NOV25 430.00 P 1.21 1.60 0.96 1.54 -0.55 33 665 961 +290
14NOV25 440.00 P 5.44 5.82 5.01 4.85 -1.96 26 140 186 -26
14NOV25 450.00 P 14.02 14.02 14.02 13.21 -2.20 33 15 7 -15
14NOV25 460.00 P 0.00 0.00 0.00 23.04 -1.79 46 0 0 0
14NOV25 470.00 P 0.00 0.00 0.00 32.76 -2.36 52 0 0 0
14NOV25 480.00 P 0.00 0.00 0.00 42.61 -2.03 51 0 0 0
14NOV25 490.00 P 0.00 0.00 0.00 52.86 -3.08 81 0 0 0
14NOV25 500.00 P 0.00 0.00 0.00 62.89 -1.72 94 0 0 0
14NOV25 510.00 P 0.00 0.00 0.00 72.95 -3.89 108 0 0 0
14NOV25 520.00 P 0.00 0.00 0.00 83.04 -1.81 123 0 0 0
14NOV25 530.00 P 0.00 0.00 0.00 92.60 -3.34 0 0 0 0
14NOV25 540.00 P 0.00 0.00 0.00 102.92 -3.64 139 0 0 0
14NOV25 550.00 P 0.00 0.00 0.00 112.60 -3.42 0 0 0 0
14NOV25 560.00 P 0.00 0.00 0.00 122.87 -3.17 156 0 0 0
21NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21NOV25 320.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
21NOV25 330.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
21NOV25 340.00 P 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
21NOV25 350.00 P 0.00 0.00 0.00 0.06 +0.05 56 0 0 0
21NOV25 360.00 P 0.00 0.00 0.00 0.10 +0.09 52 0 0 0
21NOV25 370.00 P 0.00 0.00 0.00 0.15 +0.14 48 0 0 0
21NOV25 380.00 P 0.00 0.00 0.00 0.24 +0.22 45 0 10 0
21NOV25 390.00 P 0.00 0.00 0.00 0.39 +0.32 41 0 0 0
21NOV25 400.00 P 0.00 0.00 0.00 0.67 +0.43 37 0 74 0
21NOV25 410.00 P 0.00 0.00 0.00 1.15 +0.41 33 0 153 0
21NOV25 420.00 P 1.30 1.63 1.15 2.08 +0.19 29 265 1,115 +125
21NOV25 430.00 P 3.91 4.07 2.96 3.83 -0.61 25 417 438 +336
21NOV25 440.00 P 0.00 0.00 0.00 7.43 -2.04 22 0 0 0
21NOV25 450.00 P 0.00 0.00 0.00 14.95 -1.89 25 0 2 0
21NOV25 460.00 P 0.00 0.00 0.00 23.92 -1.77 30 0 0 0
21NOV25 470.00 P 0.00 0.00 0.00 34.17 -1.86 40 0 0 0
21NOV25 480.00 P 0.00 0.00 0.00 42.90 -2.28 35 0 0 0
21NOV25 490.00 P 0.00 0.00 0.00 52.88 -3.46 41 0 0 0
21NOV25 500.00 P 0.00 0.00 0.00 62.89 -2.25 47 0 0 0
21NOV25 510.00 P 0.00 0.00 0.00 72.95 -3.89 54 0 0 0
21NOV25 520.00 P 0.00 0.00 0.00 83.04 -2.52 61 0 0 0
21NOV25 530.00 P 0.00 0.00 0.00 92.60 -3.34 0 0 0 0
21NOV25 540.00 P 0.00 0.00 0.00 102.92 -3.64 69 0 0 0
21NOV25 550.00 P 0.00 0.00 0.00 112.60 -3.42 0 0 0 0
21NOV25 560.00 P 0.00 0.00 0.00 122.87 -3.17 78 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 62 0 23 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 59 0 677 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 54 0 307 0
27NOV25 320.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 391 0
27NOV25 330.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 238 0
27NOV25 340.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 155 0
27NOV25 350.00 P 0.00 0.00 0.00 0.06 +0.04 43 0 1,377 0
27NOV25 360.00 P 0.00 0.00 0.00 0.10 +0.07 41 0 932 0
27NOV25 370.00 P 0.00 0.00 0.00 0.15 +0.07 37 0 1,137 0
27NOV25 380.00 P 0.00 0.00 0.00 0.24 +0.05 35 0 2,048 0
27NOV25 390.00 P 0.44 0.50 0.44 0.39 -0.04 32 111 3,576 +111
27NOV25 400.00 P 0.68 0.80 0.68 0.68 -0.21 29 38 6,927 -10
27NOV25 410.00 P 1.33 1.43 1.22 1.37 -0.42 27 287 8,113 +85
27NOV25 420.00 P 2.95 2.95 2.30 2.77 -0.70 26 381 6,308 +160
27NOV25 430.00 P 5.00 5.95 4.95 5.25 -1.04 24 799 4,515 -192
27NOV25 440.00 P 10.88 10.88 9.65 9.65 -1.45 24 820 2,869 -242
27NOV25 450.00 P 17.31 17.31 16.59 16.59 -1.57 26 556 3,524 +360
27NOV25 460.00 P 0.00 0.00 0.00 24.56 -1.97 26 0 662 0
27NOV25 470.00 P 0.00 0.00 0.00 34.17 -1.86 31 0 377 0
27NOV25 480.00 P 0.00 0.00 0.00 43.00 -2.74 29 0 92 0
27NOV25 490.00 P 0.00 0.00 0.00 52.88 -3.57 33 0 115 0
27NOV25 500.00 P 0.00 0.00 0.00 63.78 -1.36 47 0 19 0
27NOV25 510.00 P 0.00 0.00 0.00 73.79 -3.05 52 0 6 0
27NOV25 520.00 P 0.00 0.00 0.00 85.08 -0.48 65 0 0 0
27NOV25 530.00 P 0.00 0.00 0.00 95.38 -0.56 72 0 0 0
27NOV25 540.00 P 0.00 0.00 0.00 103.01 -3.55 57 0 90 0
27NOV25 550.00 P 0.00 0.00 0.00 115.42 -0.60 83 0 0 0
27NOV25 560.00 P 0.00 0.00 0.00 123.81 -2.23 75 0 0 0
27NOV25 570.00 P 0.00 0.00 0.00 133.69 -0.91 78 0 0 0
27NOV25 580.00 P 0.00 0.00 0.00 143.72 -0.93 82 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 59 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 57 0 179 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 55 0 491 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 53 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 52 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 47 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 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 39 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 36 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,070 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,307 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1,520 0
30DEC25 330.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 1,113 0
30DEC25 340.00 P 0.00 0.00 0.00 0.04 -0.05 26 0 3,018 0
30DEC25 350.00 P 0.73 0.73 0.73 0.07 -0.11 25 15 5,120 +15
30DEC25 360.00 P 0.00 0.00 0.00 0.16 -0.22 24 0 2,125 0
30DEC25 370.00 P 1.09 1.13 1.09 0.38 -0.34 24 67 5,439 +48
30DEC25 380.00 P 1.56 1.56 1.56 0.78 -0.50 24 2 11,114 0
30DEC25 390.00 P 2.10 2.17 2.08 1.54 -0.69 24 204 6,143 -94
30DEC25 400.00 P 3.17 3.30 3.15 2.74 -0.86 24 59 8,749 +34
30DEC25 410.00 P 5.35 5.35 4.67 4.66 -0.76 24 304 6,720 +185
30DEC25 420.00 P 7.85 7.85 7.15 7.20 -0.96 23 116 8,953 +38
30DEC25 430.00 P 10.70 11.40 10.54 10.70 -1.19 23 43 5,031 +8
30DEC25 440.00 P 15.30 16.35 15.30 15.39 -1.38 23 12 1,122 0
30DEC25 450.00 P 22.38 22.38 22.38 21.67 -1.66 24 1 3,480 -1
30DEC25 460.00 P 30.50 30.50 30.50 29.89 -1.25 26 1 892 -1
30DEC25 470.00 P 36.50 36.50 36.50 36.98 -1.51 26 35 213 -1
30DEC25 480.00 P 0.00 0.00 0.00 45.51 -1.55 27 0 97 0
30DEC25 490.00 P 0.00 0.00 0.00 54.47 -1.98 27 0 151 0
30DEC25 500.00 P 0.00 0.00 0.00 63.78 -2.75 28 0 80 0
30DEC25 510.00 P 0.00 0.00 0.00 75.45 -1.39 37 0 30 0
30DEC25 520.00 P 0.00 0.00 0.00 85.08 -1.34 39 0 13 0
30DEC25 530.00 P 0.00 0.00 0.00 95.38 -0.98 43 0 13 0
30DEC25 540.00 P 0.00 0.00 0.00 103.62 -2.94 39 0 30 0
30DEC25 550.00 P 0.00 0.00 0.00 115.42 -0.93 49 0 105 0
30DEC25 560.00 P 0.00 0.00 0.00 123.81 -2.23 45 0 1 0
30DEC25 570.00 P 0.00 0.00 0.00 133.69 -0.91 47 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 143.72 -0.93 50 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
29JAN26 300.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.10 -0.02 27 16 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.19 -0.04 27 0 142 0
29JAN26 340.00 P 1.12 1.12 1.08 0.36 -0.07 27 72 215 +52
29JAN26 350.00 P 0.00 0.00 0.00 0.65 -0.10 27 0 652 0
29JAN26 360.00 P 0.00 0.00 0.00 1.10 -0.15 27 0 1,423 0
29JAN26 370.00 P 2.17 2.20 2.17 1.79 -0.22 26 19 1,170 -13
29JAN26 380.00 P 2.96 3.00 2.96 2.80 -0.30 26 4 1,002 +4
29JAN26 390.00 P 4.18 4.20 4.04 4.09 -0.41 26 32 1,535 +32
29JAN26 400.00 P 5.94 5.94 5.70 5.79 -0.50 25 35 2,048 +15
29JAN26 410.00 P 7.70 7.70 7.70 8.17 -0.63 25 2 1,290 -2
29JAN26 420.00 P 10.90 11.44 10.90 11.22 -0.85 24 32 835 +14
29JAN26 430.00 P 15.15 15.15 15.10 14.95 -1.24 24 6 1,464 +4
29JAN26 440.00 P 20.27 20.80 19.47 19.91 -1.30 24 19 533 -1
29JAN26 450.00 P 0.00 0.00 0.00 25.51 -1.92 24 0 222 0
29JAN26 460.00 P 0.00 0.00 0.00 33.22 -1.11 26 0 876 0
29JAN26 470.00 P 0.00 0.00 0.00 40.70 -1.16 27 0 170 0
29JAN26 480.00 P 0.00 0.00 0.00 46.09 -3.64 23 0 1 0
29JAN26 490.00 P 0.00 0.00 0.00 56.78 -2.62 27 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 64.66 -3.70 26 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 75.45 -1.39 30 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 85.08 -1.34 32 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 95.38 -0.98 35 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 105.71 -0.85 39 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 115.42 -0.93 40 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 123.81 -2.57 38 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 133.69 -2.48 39 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 143.77 -0.88 41 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 22 0
26FEB26 310.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 8 0
26FEB26 320.00 P 0.00 0.00 0.00 0.16 -0.06 25 0 637 0
26FEB26 330.00 P 0.00 0.00 0.00 0.31 -0.10 25 0 155 0
26FEB26 340.00 P 0.00 0.00 0.00 0.57 -0.16 25 0 6 0
26FEB26 350.00 P 0.00 0.00 0.00 0.99 -0.23 25 0 44 0
26FEB26 360.00 P 2.71 2.71 2.71 1.63 -0.33 25 2 187 -2
26FEB26 370.00 P 3.43 3.43 3.43 2.58 -0.43 25 15 264 +15
26FEB26 380.00 P 4.54 4.54 4.52 3.92 -0.52 25 18 327 +18
26FEB26 390.00 P 6.06 6.06 6.06 5.72 -0.62 25 20 448 +20
26FEB26 400.00 P 8.20 8.20 8.11 7.92 -0.68 25 3 338 +1
26FEB26 410.00 P 0.00 0.00 0.00 10.63 -0.82 25 0 407 0
26FEB26 420.00 P 14.08 14.08 14.08 13.99 -0.98 25 10 462 +10
26FEB26 430.00 P 18.10 18.56 17.80 17.87 -1.46 24 103 233 +88
26FEB26 440.00 P 23.73 23.73 23.73 23.09 -1.38 25 1 92 +1
26FEB26 450.00 P 29.87 29.87 29.87 28.56 -1.84 25 15 90 +15
26FEB26 460.00 P 34.00 35.60 34.00 35.55 -0.87 25 15 20 +15
26FEB26 470.00 P 41.98 41.98 41.98 43.12 +0.02 26 35 50 +35
26FEB26 480.00 P 0.00 0.00 0.00 51.55 -0.40 28 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 60.46 -1.35 29 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 65.17 -3.19 24 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 77.01 +0.17 30 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 85.99 -0.43 30 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 95.38 -0.98 31 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 105.71 -0.85 34 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 116.60 +0.25 38 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 123.81 -2.57 34 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 607 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 32 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.06 +0.05 33 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.07 +0.05 32 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.10 +0.07 32 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.13 +0.09 32 0 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.16 +0.10 32 0 158 0
30MAR26 275.00 P 0.00 0.00 0.00 0.22 +0.15 32 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.27 +0.16 32 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.34 +0.19 31 0 144 0
30MAR26 290.00 P 0.00 0.00 0.00 0.42 +0.23 31 0 165 0
30MAR26 295.00 P 0.00 0.00 0.00 0.52 +0.26 31 0 303 0
30MAR26 300.00 P 1.45 1.45 1.45 0.65 +0.30 31 5 944 +5
30MAR26 310.00 P 0.00 0.00 0.00 0.96 +0.39 30 0 202 0
30MAR26 320.00 P 0.00 0.00 0.00 1.37 +0.42 30 0 474 0
30MAR26 330.00 P 0.00 0.00 0.00 2.03 +0.56 30 0 361 0
30MAR26 340.00 P 0.00 0.00 0.00 2.84 +0.65 30 0 840 0
30MAR26 350.00 P 0.00 0.00 0.00 3.82 +0.66 29 0 5,620 0
30MAR26 360.00 P 4.75 4.75 4.75 4.81 +0.30 28 50 4,377 0
30MAR26 370.00 P 6.06 6.06 6.06 6.38 +0.16 28 15 909 +15
30MAR26 380.00 P 7.70 8.00 7.70 8.25 -0.02 28 20 1,209 +8
30MAR26 390.00 P 0.00 0.00 0.00 10.43 -0.18 27 0 1,856 0
30MAR26 400.00 P 12.44 12.89 12.33 13.14 -0.32 27 70 3,281 +30
30MAR26 410.00 P 0.00 0.00 0.00 16.31 -0.45 27 0 2,232 0
30MAR26 420.00 P 20.28 20.28 20.28 19.87 -0.95 26 4 1,662 -4
30MAR26 430.00 P 24.18 24.18 24.18 24.24 -1.43 26 9 4,488 0
30MAR26 440.00 P 30.45 30.45 29.95 29.52 -1.85 26 237 990 +159
30MAR26 450.00 P 36.07 36.34 36.07 35.94 -1.43 27 45 634 0
30MAR26 460.00 P 0.00 0.00 0.00 42.77 +0.60 27 0 719 0
30MAR26 470.00 P 0.00 0.00 0.00 49.70 -0.34 28 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 58.14 -1.36 29 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 62.79 -2.23 26 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 73.04 -2.46 29 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 78.82 -1.69 26 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 88.33 -1.73 27 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 95.89 -2.53 25 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 105.71 -1.90 27 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 116.60 -3.25 30 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 123.81 -4.75 26 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 133.69 -3.30 28 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 144.71 -3.38 32 0 0 0
29JUN26 220.00 P 0.90 0.90 0.90 0.03 +0.02 29 4 130 +4
29JUN26 225.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.06 +0.03 29 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.08 +0.04 29 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.11 +0.06 29 0 46 0
29JUN26 245.00 P 0.00 0.00 0.00 0.13 +0.06 29 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.18 +0.08 29 0 70 0
29JUN26 255.00 P 0.00 0.00 0.00 0.23 +0.10 29 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.29 +0.11 29 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.37 +0.14 29 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.46 +0.15 29 0 172 0
29JUN26 275.00 P 0.00 0.00 0.00 0.58 +0.18 29 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.74 +0.24 29 0 86 0
29JUN26 285.00 P 0.00 0.00 0.00 0.88 +0.22 29 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 1.09 +0.28 29 0 351 0
29JUN26 295.00 P 0.00 0.00 0.00 1.31 +0.29 29 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.55 +0.30 29 0 304 0
29JUN26 310.00 P 0.00 0.00 0.00 2.14 +0.35 28 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 3.04 +0.42 28 0 591 0
29JUN26 330.00 P 0.00 0.00 0.00 4.04 +0.42 28 0 828 0
29JUN26 340.00 P 0.00 0.00 0.00 5.38 +0.42 28 0 753 0
29JUN26 350.00 P 0.00 0.00 0.00 6.88 +0.31 28 0 1,535 0
29JUN26 360.00 P 8.72 8.72 8.58 8.39 -0.08 27 51 1,150 +50
29JUN26 370.00 P 0.00 0.00 0.00 10.49 -0.29 27 0 571 0
29JUN26 380.00 P 0.00 0.00 0.00 12.89 -0.27 27 0 505 0
29JUN26 390.00 P 0.00 0.00 0.00 15.78 -0.32 27 0 214 0
29JUN26 400.00 P 0.00 0.00 0.00 19.01 -0.42 27 0 901 0
29JUN26 410.00 P 0.00 0.00 0.00 22.61 -0.66 26 0 250 0
29JUN26 420.00 P 0.00 0.00 0.00 26.79 -0.85 26 0 1,007 0
29JUN26 430.00 P 0.00 0.00 0.00 31.62 -1.09 26 0 766 0
29JUN26 440.00 P 0.00 0.00 0.00 36.99 -1.19 27 0 432 0
29JUN26 450.00 P 0.00 0.00 0.00 42.60 -1.43 27 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 47.22 -3.80 25 0 241 0
29JUN26 470.00 P 0.00 0.00 0.00 56.62 +1.43 28 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 60.88 -3.42 26 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 68.39 -1.84 26 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 75.12 -5.54 25 0 35 0
29JUN26 510.00 P 0.00 0.00 0.00 83.12 -6.32 26 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 95.05 +0.74 29 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 103.54 +1.80 30 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 110.33 -0.08 28 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 121.27 -0.08 31 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 127.49 -1.07 28 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 137.00 -2.50 29 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 149.08 +0.99 33 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.20 -0.12 27 0 57 0
29SEP26 300.00 P 4.50 4.50 4.50 2.55 -0.15 27 2 133 +2
29SEP26 310.00 P 0.00 0.00 0.00 3.51 -0.18 27 0 201 0
29SEP26 320.00 P 0.00 0.00 0.00 4.64 -0.25 27 0 126 0
29SEP26 330.00 P 7.50 7.50 7.50 6.04 -0.26 27 1 153 0
29SEP26 340.00 P 0.00 0.00 0.00 7.77 -0.34 27 0 441 0
29SEP26 350.00 P 0.00 0.00 0.00 9.68 -0.40 27 0 336 0
29SEP26 360.00 P 0.00 0.00 0.00 12.10 -0.47 27 0 122 0
29SEP26 370.00 P 0.00 0.00 0.00 14.65 -0.59 27 0 130 0
29SEP26 380.00 P 0.00 0.00 0.00 17.83 -0.60 27 0 144 0
29SEP26 390.00 P 21.42 21.42 21.42 21.11 -0.75 27 10 128 0
29SEP26 400.00 P 24.68 25.10 24.68 25.02 -0.80 27 3 142 0
29SEP26 410.00 P 0.00 0.00 0.00 29.07 -0.93 28 0 110 0
29SEP26 420.00 P 0.00 0.00 0.00 33.85 -0.93 28 0 185 0
29SEP26 430.00 P 0.00 0.00 0.00 38.41 -1.26 28 0 126 0
29SEP26 440.00 P 0.00 0.00 0.00 43.76 -1.52 28 0 344 0
29SEP26 450.00 P 0.00 0.00 0.00 49.85 -1.12 28 0 374 0
29SEP26 460.00 P 0.00 0.00 0.00 56.12 -1.46 28 0 220 0
29SEP26 470.00 P 0.00 0.00 0.00 60.53 -3.89 27 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 67.53 -3.64 27 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 75.73 -3.35 28 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 84.31 -0.07 29 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 91.00 -3.70 29 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 98.73 -3.97 29 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 106.98 -2.00 29 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 113.89 -3.08 28 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 125.56 +1.50 31 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 134.33 -2.82 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 140.15 -1.15 29 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 149.08 -3.50 29 0 20 0
TOTAL PUT 6,379 204,709 +1,801
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 28.00
27NOV25 17.00 C 0.00 0.00 0.00 11.02 +0.19 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 10.53 +0.42 86 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 10.03 +0.42 80 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 9.53 +0.41 74 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 9.03 +0.27 68 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 8.53 +0.39 61 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 8.03 +0.42 54 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 7.03 +0.35 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 6.03 +0.26 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 5.03 +0.28 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 4.16 +0.43 57 0 58 0
27NOV25 25.00 C 0.00 0.00 0.00 3.00 +0.37 0 0 21 0
27NOV25 26.00 C 0.00 0.00 0.00 2.06 +0.35 21 0 40 0
27NOV25 27.00 C 0.00 0.00 0.00 1.15 +0.25 20 0 141 0
27NOV25 28.00 C 0.54 0.54 0.54 0.52 +0.15 22 50 113 0
27NOV25 29.00 C 0.15 0.16 0.15 0.17 +0.06 22 21 261 +8
27NOV25 30.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 208 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 35 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.57 +0.25 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.00 +0.40 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.50 +0.20 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.02 +0.19 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.59 +0.26 52 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.03 +0.19 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.59 +0.21 42 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.09 +0.27 36 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.59 +0.43 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.03 +0.17 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.04 +0.16 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.10 +0.33 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.11 +0.36 21 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.16 +0.32 26 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.14 +0.25 17 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.26 +0.24 20 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.54 +0.23 21 0 200 0
30DEC25 28.00 C 0.00 0.00 0.00 0.97 +0.19 22 0 23 0
30DEC25 29.00 C 0.00 0.00 0.00 0.56 +0.13 22 0 109 0
30DEC25 30.00 C 0.00 0.00 0.00 0.30 +0.08 22 0 124 0
30DEC25 31.00 C 0.00 0.00 0.00 0.15 +0.05 23 0 15 0
30DEC25 32.00 C 0.00 0.00 0.00 0.07 +0.03 23 0 3 0
30DEC25 33.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.05 +0.21 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.64 +0.19 26 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.09 +0.17 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.59 +0.28 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.13 +0.27 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.11 +0.23 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.14 +0.21 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.18 +0.43 18 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.22 +0.37 19 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.25 +0.19 17 0 12 0
29JAN26 26.00 C 2.34 2.46 2.34 2.49 +0.24 21 2 54 +2
29JAN26 27.00 C 0.00 0.00 0.00 1.77 +0.18 21 0 68 0
29JAN26 28.00 C 0.00 0.00 0.00 1.21 +0.17 21 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.78 +0.11 21 0 55 0
29JAN26 30.00 C 0.00 0.00 0.00 0.48 +0.08 21 0 60 0
29JAN26 31.00 C 0.00 0.00 0.00 0.30 +0.07 22 0 42 0
29JAN26 32.00 C 0.00 0.00 0.00 0.17 +0.05 22 0 15 0
29JAN26 33.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.20 +0.28 28 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.66 +0.14 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.16 +0.30 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.20 +0.32 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.14 +0.21 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.29 +0.50 22 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.23 +0.26 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.40 +0.15 18 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.66 +0.21 20 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.98 +0.18 21 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.43 +0.16 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.00 +0.13 21 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.67 +0.09 21 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.43 +0.06 21 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.29 +0.06 22 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.17 +0.04 22 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.61 +0.25 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.22 +0.31 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.50 +0.12 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.18 +0.30 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.73 +0.29 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.19 +0.35 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.70 +0.25 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.20 +0.25 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.66 +0.14 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.24 +0.27 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.27 +0.22 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.30 +0.22 17 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.44 +0.28 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.51 +0.39 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.69 +0.24 22 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.87 +0.14 21 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.25 +0.21 21 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.73 +0.21 22 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 1.28 +0.17 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.89 +0.12 22 0 64 0
30MAR26 31.00 C 0.00 0.00 0.00 0.63 +0.07 22 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.43 +0.05 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.30 +0.05 22 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.20 +0.04 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.26 +0.33 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.82 +0.32 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.34 +0.36 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.87 +0.33 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.34 +0.28 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.78 +0.23 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.40 +0.32 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.92 +0.34 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.42 +0.26 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.49 +0.31 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.55 +0.26 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.44 +0.07 14 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.79 +0.25 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.99 +0.25 22 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.27 +0.21 22 0 12 0
29JUN26 27.00 C 0.00 0.00 0.00 2.65 +0.25 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.08 +0.19 22 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 1.63 +0.16 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.24 +0.15 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.92 +0.08 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.69 +0.05 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.52 +0.03 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.39 +0.04 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.28 +0.03 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.20 +0.02 22 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 12 0
29SEP26 17.50 C 0.00 0.00 0.00 10.87 +0.33 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.41 +0.35 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.88 +0.33 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.40 +0.32 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.92 +0.34 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.46 +0.30 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.56 +0.33 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.64 +0.34 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.77 +0.23 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.91 +0.26 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.18 +0.18 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.52 +0.14 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.06 +0.22 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.56 +0.20 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.13 +0.17 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.75 +0.18 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.39 +0.11 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.14 +0.10 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.92 +0.08 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.74 +0.06 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.60 +0.06 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.47 +0.04 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.38 +0.04 24 0 0 0
TOTAL CALL 73 2,014 +10
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 109 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 94 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 154 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 89 0
27NOV25 26.00 P 0.00 0.00 0.00 0.03 -0.04 23 0 155 0
27NOV25 27.00 P 0.00 0.00 0.00 0.15 -0.12 22 0 196 0
27NOV25 28.00 P 0.00 0.00 0.00 0.51 -0.23 23 0 75 0
27NOV25 29.00 P 0.00 0.00 0.00 1.18 -0.33 24 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 2.02 -0.40 23 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 3.09 -0.43 39 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 4.10 -0.32 49 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 5.10 -0.32 57 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 6.11 -0.31 66 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.21 -0.21 84 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.10 -0.32 79 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.09 -0.33 84 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 174 0
30DEC25 25.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 91 0
30DEC25 26.00 P 0.26 0.26 0.26 0.22 -0.07 23 20 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.48 -0.11 23 10 197 0
30DEC25 28.00 P 0.00 0.00 0.00 0.90 -0.17 23 10 278 +10
30DEC25 29.00 P 0.00 0.00 0.00 1.50 -0.23 24 0 13 0
30DEC25 30.00 P 0.00 0.00 0.00 2.20 -0.31 23 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.15 -0.40 27 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.13 -0.40 31 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.15 -0.38 37 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.11 -0.50 40 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.21 -0.21 50 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.10 -0.32 48 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.12 -0.30 53 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.16 -0.06 22 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.35 -0.10 22 0 155 0
29JAN26 27.00 P 0.00 0.00 0.00 0.65 -0.13 22 0 65 0
29JAN26 28.00 P 0.00 0.00 0.00 1.08 -0.18 22 0 2 0
29JAN26 29.00 P 0.00 0.00 0.00 1.67 -0.23 23 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.39 -0.25 23 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.23 -0.32 25 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.13 -0.43 26 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.15 -0.38 31 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.12 -0.49 33 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.21 -0.21 41 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.11 -0.31 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.12 -0.30 44 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.26 -0.06 22 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.47 -0.12 22 0 16 0
26FEB26 27.00 P 0.00 0.00 0.00 0.80 -0.13 22 0 1 0
26FEB26 28.00 P 0.00 0.00 0.00 1.25 -0.16 22 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.83 -0.19 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.51 -0.20 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.32 -0.23 24 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.21 -0.35 25 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.15 -0.38 27 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.12 -0.49 30 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.21 -0.21 36 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.17 -0.25 38 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.27 -0.22 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.10 -0.04 22 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.21 -0.05 22 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.37 -0.10 22 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.63 -0.13 22 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.97 -0.15 22 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.39 -0.22 22 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 1.95 -0.25 22 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 2.65 -0.19 23 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.43 -0.22 24 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.22 -0.34 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.15 -0.38 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.19 -0.42 29 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.21 -0.24 33 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.17 -0.40 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.27 -0.22 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 -0.06 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 -0.09 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.53 -0.11 22 0 9 0
29JUN26 25.00 P 0.00 0.00 0.00 0.80 -0.15 22 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.15 -0.19 22 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.59 -0.17 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.05 -0.25 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.63 -0.29 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.30 -0.21 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.02 -0.27 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.81 -0.25 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.67 -0.31 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.53 -0.31 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.50 -0.26 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.34 -0.23 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.27 -0.35 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.03 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 -0.05 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.41 -0.08 24 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.61 -0.11 24 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.87 -0.13 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.19 -0.17 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.58 -0.20 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.98 -0.22 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.50 -0.23 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.07 -0.37 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.81 -0.31 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.52 -0.33 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.29 -0.33 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.09 -0.36 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.93 -0.37 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.80 -0.39 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.70 -0.40 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.63 -0.40 29 0 0 0
TOTAL PUT 40 3,255 +10
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$ 113.50
14NOV25 77.50 C 0.00 0.00 0.00 36.08 +0.89 228 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 33.58 +0.89 210 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 31.08 +0.89 194 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 28.58 +0.89 177 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 26.08 +0.89 161 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 23.58 +0.88 146 0 0 0
14NOV25 92.50 C 0.00 0.00 0.00 21.08 +0.88 130 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 18.58 +0.88 115 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 16.08 +0.88 101 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 13.59 +0.89 88 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 11.09 +0.86 73 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 8.66 +0.92 67 0 6 0
14NOV25 107.50 C 6.12 6.12 6.12 6.18 +1.05 52 4 69 0
14NOV25 110.00 C 4.10 4.10 3.68 3.68 +0.82 35 16 859 -2
14NOV25 112.50 C 0.87 1.99 0.87 1.37 +0.50 22 37 477 +10
14NOV25 115.00 C 0.27 0.53 0.27 0.32 +0.02 25 171 346 +106
14NOV25 117.50 C 0.11 0.13 0.08 0.07 -0.07 30 98 179 +54
14NOV25 120.00 C 0.00 0.00 0.00 0.02 -0.06 35 0 100 0
14NOV25 122.50 C 0.00 0.00 0.00 0.01 -0.05 42 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
14NOV25 127.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
14NOV25 130.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
14NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
14NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
14NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14NOV25 142.50 C 0.00 0.00 0.00 0.01 - 112 0 0 -
21NOV25 80.00 C 0.00 0.00 0.00 33.58 +0.89 80 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 31.08 +0.89 72 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 28.58 +0.89 64 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 26.08 +0.89 55 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 23.58 +0.88 46 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 21.08 +0.88 0 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 18.58 +0.88 0 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 16.09 +0.89 35 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 13.59 +0.87 27 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 11.09 +0.86 19 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 8.66 +0.92 27 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 6.18 +0.89 21 0 0 0
21NOV25 110.00 C 4.10 4.10 4.06 3.79 +0.54 17 8 14 +8
21NOV25 112.50 C 2.51 2.51 2.51 2.03 +0.55 19 4 65 0
21NOV25 115.00 C 1.15 1.15 0.92 0.91 +0.21 21 29 187 +5
21NOV25 117.50 C 0.45 0.45 0.36 0.40 +0.09 23 96 134 +96
21NOV25 120.00 C 0.17 0.20 0.17 0.18 +0.02 25 30 80 +30
21NOV25 122.50 C 0.10 0.12 0.10 0.08 0.00 27 20 20 +20
21NOV25 125.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
21NOV25 127.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
21NOV25 130.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 45 0 0 0
21NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21NOV25 142.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
27NOV25 65.00 C 0.00 0.00 0.00 48.59 +1.09 0 0 350 0
27NOV25 67.50 C 0.00 0.00 0.00 46.10 +0.73 77 0 489 0
27NOV25 70.00 C 0.00 0.00 0.00 43.60 +0.95 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 41.11 +1.10 72 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 38.61 +1.09 58 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 36.11 +0.92 0 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 33.62 +0.93 56 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 31.12 +0.93 0 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 28.63 +0.94 50 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 26.13 +0.70 41 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 23.64 +0.94 42 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 21.15 +0.60 40 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 18.66 +0.57 36 0 10 0
27NOV25 97.50 C 16.80 16.80 16.80 16.18 +0.80 34 72 307 -72
27NOV25 100.00 C 14.00 14.00 14.00 13.90 +1.18 41 1 79 0
27NOV25 102.50 C 12.00 12.00 12.00 11.60 +1.37 40 3 2,744 -2
27NOV25 105.00 C 8.90 9.45 8.90 9.12 +1.06 34 15 6,388 -12
27NOV25 107.50 C 7.00 7.00 6.60 6.64 +0.99 26 9 2,688 +4
27NOV25 110.00 C 3.75 4.38 3.75 4.24 +0.62 20 23 5,249 -3
27NOV25 112.50 C 2.25 3.00 2.25 2.52 +0.58 20 101 4,372 -37
27NOV25 115.00 C 1.10 1.58 1.10 1.34 +0.34 20 1,251 4,295 -457
27NOV25 117.50 C 0.51 0.80 0.51 0.69 +0.22 22 764 3,895 -104
27NOV25 120.00 C 0.29 0.42 0.28 0.35 +0.14 23 290 1,297 +56
27NOV25 122.50 C 0.21 0.21 0.21 0.18 +0.09 24 172 1,524 +14
27NOV25 125.00 C 0.12 0.12 0.12 0.09 +0.04 26 36 426 0
27NOV25 127.50 C 0.00 0.00 0.00 0.05 +0.02 27 0 473 0
27NOV25 130.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 906 0
27NOV25 132.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 210 0
27NOV25 135.00 C 0.01 0.01 0.01 0.01 0.00 32 125 125 +125
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 37 0 280 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30DEC25 47.00 C 0.00 0.00 0.00 66.72 +0.94 69 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 65.72 +0.93 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 64.73 +0.94 69 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 63.73 +0.93 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 61.24 +0.56 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 58.76 +0.93 63 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 56.27 +0.92 57 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 53.78 +0.91 49 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 51.29 +0.81 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 48.80 +0.87 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 46.31 +0.87 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 43.83 +0.86 43 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 41.34 +0.49 38 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 38.85 +1.17 33 0 75 0
30DEC25 77.50 C 0.00 0.00 0.00 36.36 +0.80 0 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 33.87 +0.79 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 31.39 +0.77 30 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 29.77 +1.71 60 0 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 26.63 +1.20 41 0 2,160 0
30DEC25 90.00 C 23.50 23.50 23.50 24.39 +1.50 43 1 4,113 -1
30DEC25 92.50 C 0.00 0.00 0.00 21.83 +1.28 38 0 5,235 0
30DEC25 95.00 C 19.50 20.00 19.50 19.39 +1.09 35 2 7,470 -2
30DEC25 97.50 C 0.00 0.00 0.00 17.11 +1.21 34 0 10,779 0
30DEC25 100.00 C 0.00 0.00 0.00 14.32 +0.66 25 0 1,165 0
30DEC25 102.50 C 0.00 0.00 0.00 12.19 +0.91 26 0 7,347 0
30DEC25 105.00 C 9.98 9.98 9.80 9.90 +1.20 24 2 5,649 +1
30DEC25 107.50 C 0.00 0.00 0.00 7.46 +0.57 20 0 2,980 -1
30DEC25 110.00 C 5.38 6.05 5.38 5.73 +0.65 20 32 4,316 -22
30DEC25 112.50 C 4.11 4.40 4.10 4.00 +0.53 19 127 4,322 +21
30DEC25 115.00 C 2.51 3.03 2.51 2.81 +0.46 19 601 11,215 -253
30DEC25 117.50 C 2.01 2.08 1.90 1.87 +0.36 19 199 7,272 +82
30DEC25 120.00 C 1.16 1.42 1.16 1.26 +0.33 20 143 1,679 +71
30DEC25 122.50 C 0.81 0.97 0.81 0.81 +0.27 20 409 701 -49
30DEC25 125.00 C 0.56 0.63 0.56 0.51 +0.21 21 109 848 -10
30DEC25 127.50 C 0.42 0.42 0.42 0.32 +0.16 21 30 301 0
30DEC25 130.00 C 0.29 0.29 0.28 0.19 +0.11 21 61 730 +1
30DEC25 132.50 C 0.21 0.22 0.21 0.12 +0.08 22 53 225 +53
30DEC25 135.00 C 0.17 0.17 0.15 0.07 +0.05 22 151 176 +151
30DEC25 137.50 C 0.00 0.00 0.00 0.05 +0.04 23 0 85 0
30DEC25 140.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 110 0
30DEC25 142.50 C 0.00 0.00 0.00 0.02 - 24 0 0 -
29JAN26 70.00 C 0.00 0.00 0.00 44.03 +1.06 30 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 41.55 +0.70 30 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 39.07 +0.72 29 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 36.59 +0.69 27 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 34.11 +0.54 26 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 31.64 +0.62 26 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 29.77 +1.18 43 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 26.72 +0.61 26 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 24.72 +1.83 35 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 22.50 +1.18 35 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 20.04 +1.16 32 0 51 0
29JAN26 97.50 C 0.00 0.00 0.00 17.60 +1.00 29 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 15.27 +1.00 27 0 110 0
29JAN26 102.50 C 0.00 0.00 0.00 12.99 +0.95 25 0 359 0
29JAN26 105.00 C 11.04 11.04 11.04 10.82 +1.03 23 2 4,116 -2
29JAN26 107.50 C 0.00 0.00 0.00 8.78 +0.85 22 0 430 0
29JAN26 110.00 C 6.40 7.15 6.40 6.72 +0.70 20 11 1,041 -11
29JAN26 112.50 C 0.00 0.00 0.00 5.10 +0.50 19 0 829 0
29JAN26 115.00 C 4.07 4.07 4.07 3.86 +0.42 19 82 2,554 0
29JAN26 117.50 C 3.13 3.13 3.02 2.91 +0.41 20 75 7,638 +72
29JAN26 120.00 C 2.30 2.32 2.16 2.17 +0.37 20 100 2,288 +95
29JAN26 122.50 C 1.63 1.63 1.63 1.64 +0.38 21 60 940 +30
29JAN26 125.00 C 1.19 1.25 1.19 1.21 +0.35 21 1,450 2,952 +1,035
29JAN26 127.50 C 0.95 0.95 0.95 0.89 +0.31 22 245 545 0
29JAN26 130.00 C 0.69 0.72 0.68 0.65 +0.27 22 201 713 +201
29JAN26 132.50 C 0.00 0.00 0.00 0.48 +0.23 22 0 11 0
29JAN26 135.00 C 0.00 0.00 0.00 0.35 +0.19 23 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.25 +0.15 23 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.19 +0.12 24 0 25 0
29JAN26 142.50 C 0.00 0.00 0.00 0.14 - 24 0 0 -
26FEB26 77.50 C 0.00 0.00 0.00 36.82 +0.63 28 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 34.36 +0.61 27 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 31.91 +0.57 27 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 29.77 +0.83 34 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 27.05 +0.43 26 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 24.72 +0.48 27 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 22.95 +1.17 33 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 20.04 +0.61 25 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 18.22 +1.62 28 0 2 0
26FEB26 100.00 C 15.48 15.48 15.48 15.90 +1.41 26 1 1 +1
26FEB26 102.50 C 0.00 0.00 0.00 13.72 +0.95 25 0 35 0
26FEB26 105.00 C 0.00 0.00 0.00 11.64 +0.92 23 0 664 0
26FEB26 107.50 C 0.00 0.00 0.00 9.69 +0.86 22 0 410 0
26FEB26 110.00 C 0.00 0.00 0.00 7.82 +0.73 21 0 935 0
26FEB26 112.50 C 6.40 6.40 6.40 6.18 +0.48 20 30 566 0
26FEB26 115.00 C 5.14 5.14 4.93 4.86 +0.36 20 132 345 +103
26FEB26 117.50 C 0.00 0.00 0.00 3.82 +0.43 20 0 297 0
26FEB26 120.00 C 3.16 3.16 3.15 3.00 +0.33 20 4 196 +4
26FEB26 122.50 C 2.55 2.55 2.55 2.35 +0.35 21 30 157 +30
26FEB26 125.00 C 1.87 1.87 1.87 1.81 +0.33 21 3 22 +3
26FEB26 127.50 C 0.00 0.00 0.00 1.37 +0.29 21 0 0 0
26FEB26 130.00 C 1.15 1.15 1.15 1.02 +0.25 21 60 94 +60
26FEB26 132.50 C 0.00 0.00 0.00 0.76 +0.22 21 0 4 0
26FEB26 135.00 C 0.00 0.00 0.00 0.56 +0.18 21 0 80 0
26FEB26 137.50 C 0.00 0.00 0.00 0.41 +0.15 22 0 2 0
26FEB26 140.00 C 0.00 0.00 0.00 0.30 +0.12 22 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.22 - 22 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 67.01 +1.09 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 66.03 +1.10 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 65.04 +1.10 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 64.05 +1.10 47 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 61.57 +0.89 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 59.10 +1.09 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 56.63 +1.10 35 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 54.16 +1.10 37 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 51.68 +1.09 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 49.21 +0.49 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 46.74 +1.10 28 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 44.27 +1.10 29 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 41.79 +0.03 0 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 39.76 +0.38 45 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 37.34 +0.97 43 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 34.92 +0.62 41 0 235 0
30MAR26 82.50 C 0.00 0.00 0.00 32.49 +0.82 39 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 30.09 +0.84 37 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 27.73 +1.11 35 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 25.34 +1.05 33 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 22.95 +1.09 31 0 1,524 0
30MAR26 95.00 C 0.00 0.00 0.00 20.50 +1.02 28 0 892 0
30MAR26 97.50 C 0.00 0.00 0.00 18.22 +1.04 27 0 2,346 0
30MAR26 100.00 C 15.88 15.88 15.88 15.93 +0.96 25 5 4,230 0
30MAR26 102.50 C 0.00 0.00 0.00 13.81 +0.94 24 0 1,797 0
30MAR26 105.00 C 0.00 0.00 0.00 11.81 +0.93 23 0 2,909 0
30MAR26 107.50 C 0.00 0.00 0.00 9.97 +1.14 23 0 2,924 0
30MAR26 110.00 C 8.12 8.19 8.12 8.12 +0.68 21 10 6,404 +5
30MAR26 112.50 C 0.00 0.00 0.00 6.53 +0.55 21 0 5,074 0
30MAR26 115.00 C 5.50 5.50 5.50 5.45 +0.75 21 1 3,127 -1
30MAR26 117.50 C 4.34 4.34 4.26 4.23 +0.43 21 15 327 +15
30MAR26 120.00 C 0.00 0.00 0.00 3.29 +0.29 21 0 11,590 0
30MAR26 122.50 C 0.00 0.00 0.00 2.46 +0.02 20 0 870 0
30MAR26 125.00 C 2.21 2.22 2.16 1.81 -0.14 20 53 335 +15
30MAR26 127.50 C 0.00 0.00 0.00 1.37 -0.19 20 0 711 0
30MAR26 130.00 C 1.43 1.43 1.43 1.02 -0.22 20 18 193 0
30MAR26 132.50 C 1.17 1.17 1.17 0.76 -0.25 20 30 184 +30
30MAR26 135.00 C 0.97 0.97 0.97 0.56 -0.26 20 330 430 +300
30MAR26 137.50 C 0.00 0.00 0.00 0.41 -0.25 20 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.30 -0.24 21 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.22 - 21 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 54.16 +1.09 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.68 +1.08 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 49.21 +0.49 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.74 +1.09 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.27 +1.09 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.79 +0.03 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.76 +0.38 38 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 37.34 +0.97 36 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 34.92 +0.62 35 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 32.49 +0.82 32 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 30.09 +0.84 31 0 61 0
29JUN26 87.50 C 0.00 0.00 0.00 27.73 +1.09 30 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 25.34 +1.00 28 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 22.95 +0.98 26 0 136 0
29JUN26 95.00 C 0.00 0.00 0.00 20.50 +1.02 24 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 18.22 +0.72 22 0 390 0
29JUN26 100.00 C 16.50 16.50 16.50 16.57 +1.13 24 5 778 +5
29JUN26 102.50 C 0.00 0.00 0.00 14.54 +1.04 23 0 257 0
29JUN26 105.00 C 0.00 0.00 0.00 12.62 +0.92 22 0 2,962 0
29JUN26 107.50 C 0.00 0.00 0.00 10.82 +0.85 21 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 9.01 +0.53 20 0 4,553 0
29JUN26 112.50 C 0.00 0.00 0.00 7.63 +0.47 20 0 4,732 0
29JUN26 115.00 C 0.00 0.00 0.00 6.50 +0.51 20 0 2,903 0
29JUN26 117.50 C 0.00 0.00 0.00 5.40 +0.36 20 0 160 0
29JUN26 120.00 C 0.00 0.00 0.00 4.57 +0.34 20 0 70 0
29JUN26 122.50 C 0.00 0.00 0.00 3.84 +0.36 20 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 3.24 +0.31 20 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 2.69 +0.29 21 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.17 +0.10 20 0 117 0
29JUN26 132.50 C 0.00 0.00 0.00 1.76 +0.05 20 0 9 0
29JUN26 135.00 C 1.70 1.70 1.70 1.40 +0.01 20 10 40 0
29JUN26 137.50 C 0.00 0.00 0.00 1.12 -0.01 20 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 0.88 -0.03 20 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.66 - 20 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 44.28 +1.10 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.82 +0.06 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.76 +0.38 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.34 +0.97 31 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.92 +0.62 29 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.49 +0.82 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.09 +0.84 26 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 27.94 +1.30 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.34 +1.00 23 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 23.18 +1.21 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.13 +1.34 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 19.14 +0.91 22 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 17.21 +1.19 22 0 105 0
29SEP26 102.50 C 0.00 0.00 0.00 15.30 +0.88 21 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 13.37 +0.67 20 0 28 0
29SEP26 107.50 C 0.00 0.00 0.00 11.85 +0.91 20 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 10.39 +0.78 20 3 121 -3
29SEP26 112.50 C 0.00 0.00 0.00 9.08 +0.65 20 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 7.82 +0.47 20 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 6.73 +0.30 19 4 501 +4
29SEP26 120.00 C 0.00 0.00 0.00 5.95 +0.32 20 0 108 0
29SEP26 122.50 C 0.00 0.00 0.00 5.30 +0.41 20 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.68 +0.41 20 0 26 0
29SEP26 127.50 C 0.00 0.00 0.00 4.18 +0.49 21 0 4 0
29SEP26 130.00 C 0.00 0.00 0.00 3.69 +0.48 21 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 3.32 +0.55 21 0 32 0
29SEP26 135.00 C 2.50 2.50 2.50 2.96 +0.57 22 10 62 0
29SEP26 137.50 C 0.00 0.00 0.00 2.64 +0.57 22 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 2.39 +0.57 22 0 20 0
29SEP26 142.50 C 1.80 1.80 1.80 2.15 - 23 12 12 -
TOTAL CALL 8,287 218,338 +1,872
14NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 92 0 67 0
14NOV25 97.50 P 0.00 0.00 0.00 0.01 -0.01 80 0 75 0
14NOV25 100.00 P 0.00 0.00 0.00 0.02 -0.02 73 0 192 0
14NOV25 102.50 P 0.00 0.00 0.00 0.03 -0.02 64 0 714 0
14NOV25 105.00 P 0.00 0.00 0.00 0.04 -0.04 53 0 1,068 0
14NOV25 107.50 P 0.02 0.02 0.02 0.06 -0.10 42 35 249 -1
14NOV25 110.00 P 0.20 0.20 0.07 0.11 -0.22 31 286 505 -166
14NOV25 112.50 P 0.50 0.50 0.25 0.31 -0.57 21 153 255 +138
14NOV25 115.00 P 2.08 2.08 1.50 1.75 -1.13 23 46 64 +21
14NOV25 117.50 P 0.00 0.00 0.00 4.18 -1.14 39 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 6.51 -1.15 35 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 9.00 -1.14 0 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 11.50 -1.12 0 0 0 0
14NOV25 127.50 P 0.00 0.00 0.00 14.00 -1.12 0 0 0 0
14NOV25 130.00 P 0.00 0.00 0.00 16.50 -1.11 0 0 0 0
14NOV25 132.50 P 0.00 0.00 0.00 19.00 -1.11 0 0 0 0
14NOV25 135.00 P 0.00 0.00 0.00 21.50 -1.11 0 0 0 0
14NOV25 137.50 P 0.00 0.00 0.00 24.00 -1.11 0 0 0 0
14NOV25 140.00 P 0.00 0.00 0.00 26.50 -1.11 0 0 0 0
14NOV25 142.50 P 0.00 0.00 0.00 29.00 - 0 0 0 -
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 55 0
21NOV25 102.50 P 0.00 0.00 0.00 0.03 -0.03 30 0 64 0
21NOV25 105.00 P 0.00 0.00 0.00 0.04 -0.09 25 30 76 +30
21NOV25 107.50 P 0.00 0.00 0.00 0.10 -0.18 22 30 30 +30
21NOV25 110.00 P 0.38 0.38 0.34 0.32 -0.31 20 10 59 +5
21NOV25 112.50 P 1.06 1.08 0.78 0.88 -0.52 19 532 648 +529
21NOV25 115.00 P 1.88 2.30 1.88 2.30 -0.79 20 37 37 +37
21NOV25 117.50 P 4.11 4.11 4.11 4.47 -0.85 26 10 10 +10
21NOV25 120.00 P 0.00 0.00 0.00 6.61 -1.08 25 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 9.03 -1.11 27 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 11.50 -1.12 0 0 0 0
21NOV25 127.50 P 0.00 0.00 0.00 14.00 -1.12 0 0 0 0
21NOV25 130.00 P 0.00 0.00 0.00 16.50 -1.11 0 0 0 0
21NOV25 132.50 P 0.00 0.00 0.00 19.00 -1.11 0 0 0 0
21NOV25 135.00 P 0.00 0.00 0.00 21.50 -1.11 0 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 24.00 -1.11 0 0 0 0
21NOV25 140.00 P 0.00 0.00 0.00 26.50 -1.11 0 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 29.00 - 0 0 0 -
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 763 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 164 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 663 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 79 0 176 0
27NOV25 75.00 P 0.01 0.02 0.01 0.01 0.00 73 121 1,173 -24
27NOV25 77.50 P 0.01 0.02 0.01 0.01 0.00 68 25 557 -24
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,746 0
27NOV25 82.50 P 0.01 0.01 0.01 0.01 0.00 57 500 2,179 0
27NOV25 85.00 P 0.01 0.01 0.01 0.01 0.00 52 125 1,491 0
27NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,434 0
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6,128 0
27NOV25 92.50 P 0.05 0.06 0.05 0.01 0.00 38 224 2,718 -224
27NOV25 95.00 P 0.07 0.07 0.07 0.02 0.00 36 14 8,569 0
27NOV25 97.50 P 0.00 0.00 0.00 0.04 0.00 34 0 3,518 0
27NOV25 100.00 P 0.13 0.13 0.10 0.07 0.00 32 399 6,415 +229
27NOV25 102.50 P 0.17 0.18 0.14 0.12 -0.02 30 281 5,220 -65
27NOV25 105.00 P 0.21 0.21 0.19 0.20 -0.06 27 49 2,674 +7
27NOV25 107.50 P 0.34 0.34 0.30 0.37 -0.13 24 338 2,358 +196
27NOV25 110.00 P 0.81 0.81 0.52 0.70 -0.26 22 503 1,898 +107
27NOV25 112.50 P 1.41 1.41 1.09 1.31 -0.46 20 1,488 1,593 +1,190
27NOV25 115.00 P 2.45 2.56 2.25 2.82 -0.64 22 67 96 +61
27NOV25 117.50 P 0.00 0.00 0.00 4.70 -0.62 24 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 6.61 -1.08 20 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 9.08 -1.06 24 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 11.51 -1.11 25 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 14.00 -1.12 0 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 16.50 -1.11 0 0 300 0
27NOV25 132.50 P 0.00 0.00 0.00 19.00 -1.11 0 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 21.50 -1.11 0 0 60 0
27NOV25 137.50 P 0.00 0.00 0.00 24.00 -1.11 0 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 26.50 -1.11 0 0 0 0
27NOV25 142.50 P 0.00 0.00 0.00 29.00 - 0 0 0 -
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,097 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 713 0
30DEC25 62.50 P 0.01 0.01 0.01 0.01 0.00 57 80 512 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 894 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 776 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,678 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2,698 0
30DEC25 75.00 P 0.05 0.05 0.05 0.01 0.00 41 1 4,580 +1
30DEC25 77.50 P 0.06 0.06 0.06 0.01 0.00 38 50 4,567 +50
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14,950 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 2,311 0
30DEC25 85.00 P 0.13 0.14 0.12 0.01 -0.02 29 220 10,020 +110
30DEC25 87.50 P 0.15 0.15 0.14 0.02 -0.02 29 200 3,783 +200
30DEC25 90.00 P 0.20 0.20 0.19 0.03 -0.03 27 53 30,600 0
30DEC25 92.50 P 0.24 0.26 0.24 0.05 -0.05 26 6 11,601 -6
30DEC25 95.00 P 0.27 0.30 0.27 0.09 -0.07 25 8 10,337 -3
30DEC25 97.50 P 0.33 0.35 0.33 0.16 -0.10 24 324 10,386 -316
30DEC25 100.00 P 0.42 0.42 0.40 0.27 -0.14 24 66 5,303 -37
30DEC25 102.50 P 0.49 0.57 0.49 0.46 -0.13 23 543 9,106 +95
30DEC25 105.00 P 0.70 0.73 0.66 0.71 -0.19 22 66 6,680 +10
30DEC25 107.50 P 1.21 1.21 0.96 1.13 -0.23 21 241 2,103 +80
30DEC25 110.00 P 1.68 1.68 1.46 1.71 -0.30 20 748 1,584 +326
30DEC25 112.50 P 2.39 2.49 2.22 2.56 -0.35 19 1,193 1,814 +697
30DEC25 115.00 P 3.90 3.90 3.40 3.72 -0.56 19 237 306 +102
30DEC25 117.50 P 5.03 5.03 5.03 5.25 -0.68 18 1 95 +1
30DEC25 120.00 P 0.00 0.00 0.00 7.28 -0.75 20 0 72 0
30DEC25 122.50 P 0.00 0.00 0.00 9.42 -0.75 20 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 11.58 -1.05 19 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 14.04 -1.08 21 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 16.50 -1.11 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 19.00 -1.11 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 21.50 -1.11 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 24.00 -1.11 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 26.50 -1.11 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 29.00 - 0 0 0 -
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 225 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 203 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 58 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 476 0
29JAN26 82.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 146 0
29JAN26 85.00 P 0.28 0.28 0.28 0.04 -0.01 27 6 536 +6
29JAN26 87.50 P 0.00 0.00 0.00 0.06 -0.03 26 0 202 0
29JAN26 90.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 1,268 0
29JAN26 92.50 P 0.00 0.00 0.00 0.15 -0.06 24 0 1,061 0
29JAN26 95.00 P 0.54 0.55 0.54 0.25 -0.08 24 200 1,194 0
29JAN26 97.50 P 0.64 0.64 0.63 0.39 -0.10 23 104 2,739 +4
29JAN26 100.00 P 0.00 0.00 0.00 0.59 -0.13 23 0 2,282 0
29JAN26 102.50 P 0.95 0.98 0.88 0.89 -0.16 22 308 1,177 -1
29JAN26 105.00 P 0.00 0.00 0.00 1.26 -0.15 22 0 1,929 0
29JAN26 107.50 P 1.64 1.64 1.64 1.77 -0.21 21 3 1,734 -3
29JAN26 110.00 P 2.40 2.40 2.36 2.44 -0.27 20 60 918 0
29JAN26 112.50 P 3.31 3.31 3.06 3.40 -0.26 20 684 744 +552
29JAN26 115.00 P 4.13 4.45 4.13 4.55 -0.47 19 140 177 +140
29JAN26 117.50 P 0.00 0.00 0.00 6.09 -0.73 19 0 56 0
29JAN26 120.00 P 0.00 0.00 0.00 7.81 -0.73 19 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 9.78 -0.90 20 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 11.90 -0.97 20 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 14.29 -0.84 21 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 16.63 -0.98 22 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 19.04 -1.07 22 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 21.50 -1.11 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 24.00 -1.11 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 26.50 -1.11 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 29.00 - 0 0 0 -
26FEB26 77.50 P 0.00 0.00 0.00 0.03 0.00 29 0 50 0
26FEB26 80.00 P 0.00 0.00 0.00 0.04 0.00 27 0 30 0
26FEB26 82.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 182 0
26FEB26 85.00 P 0.00 0.00 0.00 0.10 0.00 26 0 107 0
26FEB26 87.50 P 0.00 0.00 0.00 0.15 -0.01 26 0 80 0
26FEB26 90.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 89 0
26FEB26 92.50 P 0.67 0.67 0.65 0.35 -0.02 25 40 215 +40
26FEB26 95.00 P 0.00 0.00 0.00 0.51 -0.03 24 0 259 0
26FEB26 97.50 P 0.88 0.88 0.88 0.72 -0.06 24 25 198 +25
26FEB26 100.00 P 1.16 1.16 1.16 1.01 -0.09 23 5 424 0
26FEB26 102.50 P 0.00 0.00 0.00 1.39 -0.14 23 0 237 0
26FEB26 105.00 P 1.83 1.85 1.70 1.87 -0.08 22 76 126 +75
26FEB26 107.50 P 2.38 2.38 2.32 2.40 -0.21 21 113 235 +60
26FEB26 110.00 P 2.98 3.09 2.98 3.13 -0.30 21 84 126 -3
26FEB26 112.50 P 3.94 4.09 3.88 4.09 -0.34 20 87 237 +84
26FEB26 115.00 P 4.96 5.24 4.96 5.30 -0.43 20 165 162 +162
26FEB26 117.50 P 0.00 0.00 0.00 6.75 -0.53 20 0 3 0
26FEB26 120.00 P 8.00 8.00 8.00 8.44 -0.55 20 5 15 +5
26FEB26 122.50 P 0.00 0.00 0.00 10.23 -0.71 20 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 12.25 -0.79 20 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 14.49 -0.89 21 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 16.74 -0.96 21 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 19.09 -1.02 21 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 21.51 -1.10 21 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.00 -1.11 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 26.50 -1.11 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 29.00 - 0 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 364 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,124 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 596 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 571 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 815 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 588 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 2,855 0
30MAR26 80.00 P 0.50 0.53 0.50 0.05 -0.03 23 30 3,917 +25
30MAR26 82.50 P 0.60 0.60 0.58 0.08 -0.06 23 4 1,271 0
30MAR26 85.00 P 0.00 0.00 0.00 0.14 -0.08 23 0 3,195 0
30MAR26 87.50 P 0.00 0.00 0.00 0.23 -0.10 23 0 4,537 0
30MAR26 90.00 P 0.91 0.91 0.91 0.37 -0.13 22 20 5,686 0
30MAR26 92.50 P 1.02 1.05 1.02 0.57 -0.15 22 5 2,061 +5
30MAR26 95.00 P 1.19 1.19 1.19 0.85 -0.17 22 30 6,193 +30
30MAR26 97.50 P 1.49 1.51 1.49 1.23 -0.20 22 61 1,792 +30
30MAR26 100.00 P 1.75 1.86 1.75 1.72 -0.24 22 2 13,085 +1
30MAR26 102.50 P 2.36 2.36 2.36 2.34 -0.17 22 2 4,607 -2
30MAR26 105.00 P 2.92 2.92 2.92 2.97 -0.24 21 5 1,475 0
30MAR26 107.50 P 3.57 3.65 3.57 3.79 -0.32 21 33 858 +27
30MAR26 110.00 P 4.41 4.60 4.41 4.83 -0.33 21 4 827 0
30MAR26 112.50 P 5.54 5.54 5.54 6.04 -0.34 20 3 161 -3
30MAR26 115.00 P 6.76 7.20 6.76 7.50 -0.30 21 13 128 0
30MAR26 117.50 P 8.46 8.46 8.46 8.84 -0.64 20 3 364 0
30MAR26 120.00 P 0.00 0.00 0.00 10.62 -1.10 20 0 278 0
30MAR26 122.50 P 0.00 0.00 0.00 12.54 -0.72 20 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 14.56 -1.12 20 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 16.06 -1.61 16 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 18.73 -1.43 19 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 21.04 -1.51 19 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 22.65 -2.07 0 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 25.24 -1.06 0 0 67 0
30MAR26 140.00 P 0.00 0.00 0.00 28.18 -0.42 20 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 30.49 - 17 0 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 0.00 26 0 86 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 190 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 191 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 +0.03 24 0 838 0
29JUN26 72.50 P 0.00 0.00 0.00 0.07 +0.05 24 0 481 0
29JUN26 75.00 P 0.00 0.00 0.00 0.10 +0.06 24 0 441 0
29JUN26 77.50 P 0.00 0.00 0.00 0.16 +0.08 24 0 517 0
29JUN26 80.00 P 0.00 0.00 0.00 0.25 +0.11 24 0 1,384 0
29JUN26 82.50 P 0.00 0.00 0.00 0.36 +0.13 23 0 1,116 0
29JUN26 85.00 P 0.00 0.00 0.00 0.51 +0.15 23 0 4,292 0
29JUN26 87.50 P 1.28 1.28 1.28 0.72 +0.17 23 2 7,759 +2
29JUN26 90.00 P 0.00 0.00 0.00 0.98 +0.18 23 0 3,661 0
29JUN26 92.50 P 1.71 1.71 1.71 1.31 +0.19 23 50 1,072 +50
29JUN26 95.00 P 0.00 0.00 0.00 1.72 +0.16 23 0 2,927 0
29JUN26 97.50 P 0.00 0.00 0.00 2.23 +0.12 22 0 799 0
29JUN26 100.00 P 2.92 2.92 2.92 2.82 +0.05 22 10 1,750 0
29JUN26 102.50 P 0.00 0.00 0.00 3.53 -0.01 22 0 2,125 0
29JUN26 105.00 P 0.00 0.00 0.00 4.39 -0.09 22 0 5 0
29JUN26 107.50 P 4.88 5.14 4.88 5.26 -0.19 21 33 61 -3
29JUN26 110.00 P 5.89 5.89 5.89 6.30 -0.29 21 3 42 -3
29JUN26 112.50 P 7.32 7.32 7.32 7.60 -0.26 21 50 50 +47
29JUN26 115.00 P 8.36 8.36 8.36 8.90 -0.34 21 3 2,515 +3
29JUN26 117.50 P 9.84 9.84 9.84 10.44 -0.27 21 3 13 +3
29JUN26 120.00 P 0.00 0.00 0.00 11.92 -0.38 20 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 13.71 -1.10 21 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 15.60 -1.32 21 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 17.51 -0.96 20 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 19.55 -0.61 20 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 21.70 -0.93 20 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 23.89 -0.95 20 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 26.15 -1.11 20 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 28.45 -0.95 20 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 30.79 - 20 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.19 +0.12 26 0 127 0
29SEP26 72.50 P 0.00 0.00 0.00 0.27 +0.17 26 0 28 0
29SEP26 75.00 P 0.00 0.00 0.00 0.36 +0.20 25 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.48 +0.23 25 0 175 0
29SEP26 80.00 P 0.00 0.00 0.00 0.63 +0.25 25 0 388 0
29SEP26 82.50 P 0.00 0.00 0.00 0.82 +0.28 24 0 33 0
29SEP26 85.00 P 1.56 1.63 1.56 1.09 +0.34 24 22 1,499 +2
29SEP26 87.50 P 0.00 0.00 0.00 1.37 +0.34 24 0 579 0
29SEP26 90.00 P 2.18 2.18 2.18 1.72 +0.35 23 1 69 -1
29SEP26 92.50 P 0.00 0.00 0.00 2.11 +0.32 23 0 84 0
29SEP26 95.00 P 0.00 0.00 0.00 2.61 +0.29 23 0 103 0
29SEP26 97.50 P 3.48 3.48 3.48 3.15 +0.24 23 1 120 -1
29SEP26 100.00 P 3.90 3.90 3.90 3.80 +0.16 22 1 184 +1
29SEP26 102.50 P 0.00 0.00 0.00 4.53 +0.05 22 0 237 0
29SEP26 105.00 P 5.40 5.40 5.40 5.37 -0.03 22 4 29 -4
29SEP26 107.50 P 6.13 6.13 6.13 6.32 -0.18 22 3 18 -3
29SEP26 110.00 P 7.11 7.11 7.11 7.35 -0.34 21 3 601 -3
29SEP26 112.50 P 0.00 0.00 0.00 8.54 -0.47 21 0 3 0
29SEP26 115.00 P 9.64 9.64 9.64 9.81 -0.65 21 3 3 +3
29SEP26 117.50 P 11.13 11.13 11.13 11.24 -0.73 21 3 3 +3
29SEP26 120.00 P 0.00 0.00 0.00 13.02 -0.42 21 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 14.77 -0.59 21 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 16.58 -0.63 21 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 18.42 -0.67 21 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 20.47 -0.68 21 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 22.62 -0.64 22 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 24.79 -0.62 22 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 27.01 -0.64 22 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 29.28 -0.63 23 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 31.57 - 23 0 0 -
TOTAL PUT 11,855 316,975 +4,751
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$ 7.61
27NOV25 4.80 C 0.00 0.00 0.00 2.82 +0.07 94 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.73 +0.07 111 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.63 +0.07 106 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.37 +0.06 75 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.13 +0.07 84 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.88 +0.07 74 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.63 +0.07 64 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.38 +0.07 54 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.13 +0.07 45 0 1 0
27NOV25 6.75 C 0.00 0.00 0.00 0.87 +0.06 20 0 17 0
27NOV25 7.00 C 0.00 0.00 0.00 0.64 +0.07 31 0 684 0
27NOV25 7.25 C 0.36 0.38 0.36 0.38 +0.06 17 570 966 -570
27NOV25 7.50 C 0.00 0.00 0.00 0.16 +0.05 14 0 1,503 0
27NOV25 7.75 C 0.03 0.04 0.03 0.04 +0.02 14 116 1,728 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 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
30DEC25 4.50 C 0.00 0.00 0.00 3.13 +0.06 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.02 +0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.95 +0.08 71 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.84 +0.07 60 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.75 +0.08 65 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.65 +0.08 62 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.14 +0.07 40 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.89 +0.07 34 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.63 +0.06 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.40 +0.06 30 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.16 +0.08 29 0 95 0
30DEC25 6.75 C 0.00 0.00 0.00 0.91 +0.08 23 0 369 0
30DEC25 7.00 C 0.00 0.00 0.00 0.66 +0.07 17 0 212 0
30DEC25 7.25 C 0.41 0.41 0.41 0.42 +0.06 13 20 1,150 -20
30DEC25 7.50 C 0.00 0.00 0.00 0.21 +0.04 11 0 1,233 0
30DEC25 7.75 C 0.08 0.08 0.08 0.08 +0.02 11 10 688 0
30DEC25 8.00 C 0.00 0.00 0.00 0.03 +0.01 12 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 13 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 24 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 2.86 +0.08 51 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.75 +0.07 40 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.65 +0.07 37 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.16 +0.07 35 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.92 +0.08 35 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.66 +0.07 24 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.43 +0.08 28 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.16 +0.07 14 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.91 +0.05 0 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.67 +0.05 11 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 0.47 +0.06 14 0 45 0
29JAN26 7.50 C 0.00 0.00 0.00 0.27 +0.03 12 0 229 0
29JAN26 7.75 C 0.00 0.00 0.00 0.14 +0.02 12 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.06 0.00 12 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 13 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 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 21 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 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.65 +0.05 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.17 +0.06 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.94 +0.08 31 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.43 +0.06 19 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.18 +0.06 14 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.96 +0.08 18 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.70 +0.05 12 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.50 +0.06 13 0 0 0
26FEB26 7.50 C 0.30 0.30 0.30 0.31 +0.04 12 10 20 +10
26FEB26 7.75 C 0.00 0.00 0.00 0.18 +0.03 12 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.09 +0.01 12 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 0.00 12 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 13 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 18 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.09 +0.09 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.99 +0.08 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.89 +0.08 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.77 +0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.70 +0.09 39 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.45 +0.08 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.21 +0.09 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.96 +0.08 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.71 +0.08 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.47 +0.07 22 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.22 +0.06 18 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.99 +0.07 17 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.76 +0.06 15 0 197 0
30MAR26 7.25 C 0.00 0.00 0.00 0.55 +0.05 14 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.37 +0.05 13 0 229 0
30MAR26 7.75 C 0.00 0.00 0.00 0.24 +0.03 13 0 13 0
30MAR26 8.00 C 0.00 0.00 0.00 0.14 +0.02 13 0 155 0
30MAR26 8.25 C 0.00 0.00 0.00 0.08 +0.01 13 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 0.00 13 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 0.00 13 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 13 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.02 +0.10 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.92 +0.11 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.79 +0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.70 +0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.45 +0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.98 +0.06 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.76 +0.11 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.28 +0.08 18 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 1.05 +0.07 17 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.83 +0.07 15 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.63 +0.06 14 0 112 0
29JUN26 7.50 C 0.00 0.00 0.00 0.46 +0.05 14 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.32 +0.04 14 0 415 0
29JUN26 8.00 C 0.00 0.00 0.00 0.22 +0.04 14 0 640 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 +0.02 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 +0.02 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 +0.01 13 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 14 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 15 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.92 +0.09 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.81 +0.06 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.71 +0.07 23 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.46 +0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.22 +0.07 18 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.98 +0.06 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.76 +0.10 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.28 +0.08 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.05 +0.07 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.83 +0.07 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.64 +0.05 13 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.50 +0.05 14 0 17 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 +0.04 14 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 +0.03 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 +0.03 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 +0.02 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 +0.01 14 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.01 14 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
TOTAL CALL 726 12,392 -580
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 327 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1,210 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,337 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 17 0 1,801 0
27NOV25 7.50 P 0.00 0.00 0.00 0.03 -0.03 12 0 1,465 0
27NOV25 7.75 P 0.00 0.00 0.00 0.16 -0.06 12 0 1,000 0
27NOV25 8.00 P 0.00 0.00 0.00 0.39 -0.07 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.64 -0.07 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.64 -0.07 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.89 -0.07 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.14 -0.07 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 891 0
30DEC25 6.00 P 0.01 0.01 0.01 0.01 0.00 35 10 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 291 0
30DEC25 6.50 P 0.01 0.01 0.01 0.01 0.00 25 100 614 +100
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 1,646 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 15 0 569 0
30DEC25 7.25 P 0.02 0.02 0.02 0.02 -0.01 12 164 704 0
30DEC25 7.50 P 0.00 0.00 0.00 0.07 -0.03 11 0 1,585 0
30DEC25 7.75 P 0.18 0.20 0.18 0.18 -0.07 10 650 651 +650
30DEC25 8.00 P 0.00 0.00 0.00 0.39 -0.07 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.66 -0.05 20 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.92 -0.04 27 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.17 -0.04 31 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.43 -0.07 38 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.64 -0.07 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.92 -0.04 44 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.14 -0.07 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 132 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 0.00 14 0 805 0
29JAN26 7.25 P 0.04 0.04 0.04 0.04 -0.02 12 10 90 0
29JAN26 7.50 P 0.00 0.00 0.00 0.10 -0.04 12 0 27 0
29JAN26 7.75 P 0.23 0.23 0.23 0.22 -0.07 11 10 10 +10
29JAN26 8.00 P 0.00 0.00 0.00 0.41 -0.06 12 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.66 -0.05 17 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.92 -0.04 22 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.17 -0.04 26 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.43 -0.07 31 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.68 -0.03 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.92 -0.04 36 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.14 -0.07 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 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 17 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 50 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.13 -0.03 12 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.24 -0.05 11 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.42 -0.06 12 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.66 -0.07 15 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.92 -0.04 20 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.17 -0.04 23 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.43 -0.07 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.68 -0.03 31 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.93 -0.03 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.14 -0.07 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 250 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 31 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 24 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 354 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 218 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 14 0 292 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 13 0 1,743 0
30MAR26 7.25 P 0.00 0.00 0.00 0.09 -0.02 13 0 60 0
30MAR26 7.50 P 0.00 0.00 0.00 0.16 -0.03 13 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.28 -0.04 13 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.46 -0.06 14 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.66 -0.07 14 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.92 -0.05 18 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.17 -0.05 21 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.43 -0.07 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.68 -0.03 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.93 -0.03 31 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.14 -0.08 0 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 28 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 23 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 18 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 15 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 0.07 -0.01 14 0 106 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 -0.01 14 0 237 0
29JUN26 7.25 P 0.19 0.19 0.19 0.19 -0.03 13 10 20 +10
29JUN26 7.50 P 0.00 0.00 0.00 0.31 -0.02 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.44 -0.02 13 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.63 -0.02 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.82 -0.04 15 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.03 -0.05 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.26 -0.04 16 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.50 -0.04 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.74 -0.02 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.98 -0.02 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.18 -0.06 16 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 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 0.01 0.00 22 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 15 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 15 0 209 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 15 0 176 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.01 15 0 71 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 -0.02 15 0 78 0
29SEP26 7.25 P 0.26 0.26 0.26 0.27 -0.03 15 10 20 +10
29SEP26 7.50 P 0.00 0.00 0.00 0.39 -0.03 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.53 -0.04 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.69 -0.05 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.88 -0.05 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.08 -0.06 16 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.30 -0.06 17 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.52 -0.07 17 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.76 -0.07 19 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.00 -0.07 20 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.25 -0.06 22 0 0 0
TOTAL PUT 964 21,429 +780
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$ 30.16
27NOV25 18.50 C 0.00 0.00 0.00 11.69 +0.64 86 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 11.19 +0.64 79 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.69 +0.64 72 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.45 +0.90 144 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.19 +0.64 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 8.19 +0.64 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 7.19 +0.63 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 6.19 +0.63 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 5.20 +0.64 36 0 15 0
27NOV25 26.00 C 0.00 0.00 0.00 4.20 +0.64 28 0 36 0
27NOV25 27.00 C 0.00 0.00 0.00 3.18 +0.58 0 0 120 0
27NOV25 28.00 C 1.69 1.69 1.69 2.27 +0.58 27 15 608 0
27NOV25 29.00 C 1.00 1.34 1.00 1.36 +0.43 23 3,366 3,328 +437
27NOV25 30.00 C 0.53 0.76 0.53 0.72 +0.29 25 108 448 -1
27NOV25 31.00 C 0.26 0.32 0.26 0.32 +0.16 25 95 237 +65
27NOV25 32.00 C 0.12 0.17 0.12 0.11 +0.06 25 3,358 3,560 +3,300
27NOV25 33.00 C 0.06 0.06 0.06 0.03 +0.02 25 105 805 +105
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 107 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 54 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 130 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
30DEC25 15.50 C 0.00 0.00 0.00 14.73 +0.68 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 14.23 +0.71 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 13.74 +0.66 59 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.24 +0.69 50 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.74 +0.64 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.24 +0.63 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.75 +0.64 49 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.25 +0.64 43 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.75 +0.70 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.45 +0.83 76 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.19 +0.62 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.30 +0.45 44 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.20 +0.64 0 0 0 0
30DEC25 24.00 C 6.24 6.24 6.24 6.41 +0.85 44 4 49 +4
30DEC25 25.00 C 0.00 0.00 0.00 5.29 +0.60 24 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 4.45 +0.71 33 0 47 0
30DEC25 27.00 C 3.10 3.10 3.10 3.50 +0.68 29 2 130 0
30DEC25 28.00 C 2.48 2.57 2.48 2.55 +0.54 24 5 236 0
30DEC25 29.00 C 1.81 1.81 1.76 1.78 +0.43 23 18 152 +15
30DEC25 30.00 C 0.96 1.17 0.96 1.21 +0.36 24 16 104 +15
30DEC25 31.00 C 0.64 0.64 0.64 0.78 +0.27 24 150 185 +127
30DEC25 32.00 C 0.41 0.42 0.41 0.46 +0.19 24 2 39 +2
30DEC25 33.00 C 0.27 0.31 0.27 0.25 +0.11 24 16 47 +1
30DEC25 34.00 C 0.20 0.20 0.20 0.13 +0.06 24 15 20 0
30DEC25 35.00 C 0.00 0.00 0.00 0.07 +0.04 25 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 65 0
30DEC25 38.00 C 0.02 0.02 0.02 0.01 0.00 26 10 140 +10
30DEC25 39.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29JAN26 19.00 C 0.00 0.00 0.00 11.30 +0.55 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.81 +0.58 33 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.45 +0.78 55 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.32 +0.53 26 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.33 +0.48 26 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.34 +0.62 24 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.46 +0.77 33 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.35 +0.56 14 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 4.61 +0.73 30 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 3.71 +0.70 27 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 2.81 +0.53 24 0 280 0
29JAN26 29.00 C 2.02 2.02 2.02 2.10 +0.43 23 1 24 -1
29JAN26 30.00 C 1.33 1.33 1.33 1.55 +0.37 24 10 119 0
29JAN26 31.00 C 0.00 0.00 0.00 1.11 +0.31 24 0 20 0
29JAN26 32.00 C 0.00 0.00 0.00 0.75 +0.24 24 0 39 0
29JAN26 33.00 C 0.52 0.52 0.52 0.49 +0.18 24 2 45 0
29JAN26 34.00 C 0.00 0.00 0.00 0.30 +0.12 24 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.18 +0.07 24 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.11 +0.05 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.02 - 24 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 11.35 +0.60 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.86 +0.63 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.45 +0.72 43 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.38 +0.59 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.39 +0.54 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.41 +0.63 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.46 +0.46 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.35 +0.56 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.61 +0.59 23 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.71 +0.50 22 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.91 +0.42 21 0 10 0
26FEB26 29.00 C 0.00 0.00 0.00 2.32 +0.43 23 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 1.77 +0.37 23 0 21 0
26FEB26 31.00 C 0.00 0.00 0.00 1.33 +0.32 24 0 0 0
26FEB26 32.00 C 1.00 1.00 1.00 0.95 +0.26 23 1 1 +1
26FEB26 33.00 C 0.00 0.00 0.00 0.66 +0.20 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.45 +0.15 23 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.30 +0.11 23 0 19 0
26FEB26 36.00 C 0.00 0.00 0.00 0.19 +0.07 23 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.12 +0.05 23 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.08 +0.04 24 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.05 - 24 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 14.87 +0.64 38 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.37 +0.64 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.88 +0.64 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.39 +0.64 33 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.89 +0.63 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.40 +0.64 21 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.91 +0.64 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.53 +0.65 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.86 +0.55 0 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 10.45 +0.55 31 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 9.38 +0.40 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 8.39 +0.43 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 7.41 +0.53 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 6.52 +0.48 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.78 +0.69 28 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 4.72 +0.53 22 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 3.90 +0.45 22 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 3.19 +0.39 22 0 107 0
30MAR26 29.00 C 0.00 0.00 0.00 2.57 +0.45 23 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 2.10 +0.49 24 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 1.63 +0.43 24 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 1.24 +0.34 24 0 63 0
30MAR26 33.00 C 0.00 0.00 0.00 0.96 +0.32 25 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.70 +0.25 24 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.51 +0.21 24 0 14 0
30MAR26 36.00 C 0.00 0.00 0.00 0.36 +0.16 24 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.25 +0.11 24 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 0.18 +0.09 24 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 0.12 - 24 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 13.00 +0.63 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.51 +0.63 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.03 +0.64 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.54 +0.64 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.05 +0.64 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.56 +0.66 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.60 +0.62 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.62 +0.58 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.66 +0.54 21 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.67 +0.43 18 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.84 +0.49 22 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.99 +0.46 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.26 +0.44 22 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.60 +0.44 23 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 3.10 +0.53 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.56 +0.49 25 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 2.09 +0.45 25 0 18 0
29JUN26 32.00 C 0.00 0.00 0.00 1.69 +0.41 25 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 1.35 +0.33 25 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 1.10 +0.32 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.86 +0.27 25 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.68 +0.23 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.52 +0.19 25 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.40 +0.16 25 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.30 - 25 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 12.03 +0.64 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.54 +0.64 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.05 +0.64 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.57 +0.64 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.61 +0.63 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.67 +0.55 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.75 +0.62 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.80 +0.52 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.86 +0.34 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.11 +0.41 22 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.56 +0.55 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.91 +0.51 25 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.32 +0.46 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.73 +0.42 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.37 +0.40 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.97 +0.35 25 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.59 +0.29 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.32 +0.24 24 0 0 0
29SEP26 35.00 C 1.00 1.00 1.00 1.08 +0.18 24 2 17 +2
29SEP26 36.00 C 0.00 0.00 0.00 0.89 +0.16 24 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 0.75 +0.17 25 0 11 0
29SEP26 38.00 C 0.00 0.00 0.00 0.63 +0.17 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.50 - 25 0 0 -
TOTAL CALL 7,301 12,631 +4,082
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 97 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 340 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 284 0
27NOV25 28.00 P 0.00 0.00 0.00 0.04 -0.07 24 0 213 0
27NOV25 29.00 P 0.21 0.21 0.15 0.18 -0.17 25 60 228 +50
27NOV25 30.00 P 0.66 0.66 0.45 0.53 -0.32 25 106 118 +83
27NOV25 31.00 P 1.22 1.22 1.13 1.14 -0.46 26 20 25 +10
27NOV25 32.00 P 0.00 0.00 0.00 1.97 -0.56 29 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 2.93 -0.60 35 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 3.92 -0.64 43 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 4.88 -0.72 45 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 5.89 -0.71 53 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 6.84 -0.78 0 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 7.97 -0.65 77 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 8.96 - 82 0 0 -
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 155 0
30DEC25 25.00 P 0.02 0.02 0.02 0.01 -0.01 23 20 129 -4
30DEC25 26.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 128 0
30DEC25 27.00 P 0.09 0.09 0.08 0.11 -0.05 24 50 78 -10
30DEC25 28.00 P 0.25 0.25 0.18 0.25 -0.10 23 14 58 +11
30DEC25 29.00 P 0.44 0.50 0.40 0.50 -0.18 23 53 62 +32
30DEC25 30.00 P 1.03 1.03 1.03 0.92 -0.27 24 3 17 -3
30DEC25 31.00 P 0.00 0.00 0.00 1.52 -0.34 25 0 15 0
30DEC25 32.00 P 0.00 0.00 0.00 2.23 -0.48 26 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.07 -0.56 27 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.99 -0.62 29 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.88 -0.76 28 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.98 -0.69 38 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.94 -0.75 40 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.02 -0.60 49 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.96 - 49 0 0 -
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 150 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 0.02 -0.01 24 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 60 0
29JAN26 26.00 P 0.00 0.00 0.00 0.11 -0.04 23 0 31 0
29JAN26 27.00 P 0.00 0.00 0.00 0.23 -0.07 23 0 100 0
29JAN26 28.00 P 0.00 0.00 0.00 0.43 -0.12 23 0 102 0
29JAN26 29.00 P 0.00 0.00 0.00 0.73 -0.18 23 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 1.16 -0.25 24 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 1.75 -0.31 24 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.44 -0.43 25 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.20 -0.53 25 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.07 -0.59 27 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.01 -0.63 29 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.98 -0.69 32 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.99 -0.70 35 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.02 -0.60 40 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.96 - 41 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.32 -0.09 23 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.55 -0.13 23 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.86 -0.19 23 0 3 0
26FEB26 30.00 P 0.00 0.00 0.00 1.31 -0.25 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 1.88 -0.31 24 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 2.56 -0.42 24 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.32 -0.49 25 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.16 -0.54 26 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.03 -0.61 26 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.03 -0.64 30 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.99 -0.70 32 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.02 -0.60 36 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.96 - 36 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 24 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 0.00 24 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.49 -0.03 24 0 48 0
30MAR26 28.00 P 0.00 0.00 0.00 0.75 -0.12 24 0 28 0
30MAR26 29.00 P 0.00 0.00 0.00 1.12 -0.12 24 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 1.57 -0.17 24 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.10 -0.23 24 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.72 -0.38 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.51 -0.30 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.24 -0.46 25 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.03 -0.61 24 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.09 -0.58 29 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.99 -0.70 29 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.02 -0.60 32 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.96 - 33 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 25 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 0.00 25 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.25 0.00 25 0 94 0
29JUN26 24.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 81 0
29JUN26 25.00 P 0.00 0.00 0.00 0.58 -0.02 24 0 17 0
29JUN26 26.00 P 0.74 0.74 0.74 0.83 -0.05 24 7 39 0
29JUN26 27.00 P 0.00 0.00 0.00 1.15 -0.12 24 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 1.53 -0.15 24 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 2.03 -0.15 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.56 -0.20 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.19 -0.21 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.89 -0.19 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.62 -0.37 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.38 -0.41 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.20 -0.31 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.05 -0.42 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.91 -0.48 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.79 -0.54 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.71 - 28 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 -0.03 24 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 -0.04 24 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 -0.06 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.82 -0.12 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.09 -0.16 24 0 3 0
29SEP26 27.00 P 1.39 1.39 1.39 1.44 -0.22 24 7 9 +7
29SEP26 28.00 P 0.00 0.00 0.00 1.85 -0.21 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.36 -0.21 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.87 -0.35 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.48 -0.27 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.24 -0.33 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.95 -0.37 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.70 -0.40 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.49 -0.42 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.33 -0.46 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.19 -0.43 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.07 -0.42 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.99 - 29 0 0 -
TOTAL PUT 340 4,738 +176
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 6.53
27NOV25 4.20 C 0.00 0.00 0.00 2.34 +0.09 95 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 2.24 +0.09 90 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 2.14 +0.09 85 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 2.04 +0.09 80 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.94 +0.09 76 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.84 +0.09 71 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.74 +0.09 67 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.64 +0.09 62 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.53 +0.08 0 0 102 0
27NOV25 5.25 C 0.00 0.00 0.00 1.28 +0.08 0 0 71 0
27NOV25 5.50 C 0.00 0.00 0.00 1.03 +0.08 0 0 212 0
27NOV25 5.75 C 0.75 0.75 0.75 0.78 +0.09 0 50 65 -11
27NOV25 6.00 C 0.00 0.00 0.00 0.54 +0.08 19 0 362 0
27NOV25 6.25 C 0.29 0.29 0.29 0.33 +0.05 27 30 309 -30
27NOV25 6.50 C 0.17 0.17 0.17 0.18 +0.04 30 30 236 -5
27NOV25 6.75 C 0.00 0.00 0.00 0.09 +0.02 32 0 360 0
27NOV25 7.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 435 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 169 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 113 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.54 +0.09 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.44 +0.08 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.34 +0.08 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.25 +0.09 81 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.15 +0.09 77 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.05 +0.09 73 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.95 +0.09 68 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.85 +0.09 64 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.75 +0.09 60 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.65 +0.09 56 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.45 +0.09 47 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.35 +0.10 42 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.05 +0.10 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.94 +0.09 0 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.85 +0.09 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.65 +0.10 0 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.55 +0.10 0 0 177 0
30DEC25 5.25 C 0.00 0.00 0.00 1.30 +0.09 0 0 541 0
30DEC25 5.50 C 0.00 0.00 0.00 1.06 +0.09 24 0 456 0
30DEC25 5.75 C 0.77 0.77 0.77 0.83 +0.09 26 25 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.62 +0.07 27 0 525 0
30DEC25 6.25 C 0.00 0.00 0.00 0.44 +0.06 27 0 629 0
30DEC25 6.50 C 0.00 0.00 0.00 0.29 +0.03 27 0 296 0
30DEC25 6.75 C 0.00 0.00 0.00 0.19 +0.02 28 0 183 0
30DEC25 7.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 221 0
30DEC25 7.25 C 0.09 0.09 0.09 0.07 +0.01 29 22 777 0
30DEC25 7.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 165 0
30DEC25 7.75 C 0.04 0.04 0.04 0.02 0.00 29 1,000 1,002 +940
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.36 +0.09 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.27 +0.10 44 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.16 +0.09 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.07 +0.09 38 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.97 +0.09 36 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.87 +0.09 33 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.77 +0.09 30 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.68 +0.10 35 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.58 +0.11 32 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.34 +0.10 30 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 1.09 +0.09 25 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.87 +0.08 25 0 31 0
29JAN26 6.00 C 0.66 0.66 0.66 0.67 +0.06 25 1 301 0
29JAN26 6.25 C 0.00 0.00 0.00 0.51 +0.05 27 0 90 0
29JAN26 6.50 C 0.00 0.00 0.00 0.38 +0.05 28 0 460 0
29JAN26 6.75 C 0.00 0.00 0.00 0.28 +0.04 29 0 477 0
29JAN26 7.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 30 0
29JAN26 7.25 C 0.00 0.00 0.00 0.13 +0.02 29 0 18 0
29JAN26 7.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 30 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 0.00 28 0 60 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 0.00 29 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.88 +0.09 25 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.78 +0.10 22 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.69 +0.11 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.60 +0.11 30 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.36 +0.10 28 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.11 +0.04 23 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.92 +0.09 26 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.73 +0.07 26 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.57 +0.06 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.44 +0.06 27 160 160 +160
26FEB26 6.75 C 0.33 0.33 0.33 0.33 +0.04 28 165 183 +165
26FEB26 7.00 C 0.00 0.00 0.00 0.24 +0.03 28 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.17 +0.02 28 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.12 +0.02 28 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.08 +0.01 28 0 30 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 3.18 +0.11 46 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.09 +0.12 52 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.99 +0.13 49 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.88 +0.09 33 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.80 +0.11 49 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.70 +0.11 46 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.56 +0.08 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.49 +0.09 35 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.41 +0.11 43 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.29 +0.09 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.21 +0.11 38 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.07 +0.09 0 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 2.00 +0.10 29 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.89 +0.10 0 0 2 0
30MAR26 4.80 C 1.74 1.74 1.74 1.82 +0.11 32 7 17 -4
30MAR26 4.90 C 0.00 0.00 0.00 1.73 +0.08 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.62 +0.09 28 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.40 +0.09 29 0 818 0
30MAR26 5.50 C 1.15 1.15 1.15 1.16 +0.06 25 2 969 +2
30MAR26 5.75 C 0.00 0.00 0.00 0.98 +0.08 28 0 123 0
30MAR26 6.00 C 0.77 0.77 0.77 0.80 +0.06 28 10 434 -10
30MAR26 6.25 C 0.00 0.00 0.00 0.64 +0.05 27 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.50 +0.04 27 0 90 0
30MAR26 6.75 C 0.40 0.40 0.40 0.39 +0.03 27 1 115 0
30MAR26 7.00 C 0.31 0.33 0.31 0.30 +0.02 28 44 176 +44
30MAR26 7.25 C 0.00 0.00 0.00 0.22 +0.01 27 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.12 +0.01 28 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 60 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 0.00 28 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.72 +0.09 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.62 +0.08 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.53 +0.09 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.45 +0.13 34 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.34 +0.09 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.26 +0.10 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.17 +0.10 33 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.06 +0.08 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.96 +0.07 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.87 +0.07 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.78 +0.11 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.68 +0.08 25 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.50 +0.12 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.29 +0.09 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.10 +0.07 27 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.94 +0.05 27 0 358 0
29JUN26 6.25 C 0.73 0.73 0.73 0.80 +0.06 28 25 410 +25
29JUN26 6.50 C 0.00 0.00 0.00 0.68 +0.05 29 0 422 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 +0.05 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.48 +0.05 29 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.27 +0.03 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.45 +0.11 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.34 +0.09 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.26 +0.10 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.18 +0.11 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.06 +0.08 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.97 +0.08 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.88 +0.08 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.82 +0.11 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.71 +0.06 30 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.51 +0.07 30 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.33 +0.08 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.16 +0.08 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.98 +0.04 30 0 46 0
29SEP26 6.25 C 0.00 0.00 0.00 0.85 +0.04 30 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.72 +0.04 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 +0.03 30 0 11 0
29SEP26 7.00 C 0.53 0.53 0.52 0.51 +0.03 30 32 84 +32
29SEP26 7.25 C 0.00 0.00 0.00 0.42 +0.02 29 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 +0.02 29 0 50 0
29SEP26 7.75 C 0.34 0.34 0.32 0.29 +0.01 29 36 76 +36
29SEP26 8.00 C 0.28 0.28 0.28 0.24 +0.01 29 31 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 0.00 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
TOTAL CALL 1,671 15,804 +1,344
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 91 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 68 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 94 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 192 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 427 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 388 0
27NOV25 5.75 P 0.01 0.01 0.01 0.01 0.00 38 5 981 +5
27NOV25 6.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 292 0
27NOV25 6.25 P 0.07 0.07 0.05 0.05 -0.03 29 31 173 +30
27NOV25 6.50 P 0.16 0.16 0.16 0.15 -0.05 31 10 226 +10
27NOV25 6.75 P 0.00 0.00 0.00 0.30 -0.07 32 0 83 0
27NOV25 7.00 P 0.00 0.00 0.00 0.51 -0.08 36 0 5 0
27NOV25 7.25 P 0.00 0.00 0.00 0.75 -0.06 44 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.99 -0.07 49 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.24 -0.07 57 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.49 -0.07 65 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.72 -0.14 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.97 -0.09 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.22 -0.09 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 102 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 98 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 301 0
30DEC25 5.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 548 0
30DEC25 6.00 P 0.06 0.06 0.06 0.06 -0.03 26 3 359 0
30DEC25 6.25 P 0.00 0.00 0.00 0.13 -0.04 27 0 81 0
30DEC25 6.50 P 0.00 0.00 0.00 0.25 -0.05 29 0 146 0
30DEC25 6.75 P 0.00 0.00 0.00 0.39 -0.07 29 0 134 0
30DEC25 7.00 P 0.00 0.00 0.00 0.57 -0.08 30 0 40 0
30DEC25 7.25 P 0.00 0.00 0.00 0.78 -0.06 31 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.01 -0.09 34 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.26 -0.09 40 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.51 -0.05 45 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.74 -0.12 44 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.99 -0.07 48 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.24 -0.07 52 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 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 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 4.90 P 0.02 0.02 0.02 0.01 0.00 33 5 0 -5
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 40 0
29JAN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 64 0
29JAN26 5.75 P 0.00 0.00 0.00 0.06 -0.02 27 0 112 0
29JAN26 6.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 59 0
29JAN26 6.25 P 0.19 0.19 0.19 0.19 -0.04 27 5 175 0
29JAN26 6.50 P 0.33 0.33 0.32 0.31 -0.06 28 32 498 +31
29JAN26 6.75 P 0.00 0.00 0.00 0.45 -0.07 28 0 400 0
29JAN26 7.00 P 0.00 0.00 0.00 0.63 -0.07 30 0 60 0
29JAN26 7.25 P 0.00 0.00 0.00 0.82 -0.05 30 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.04 -0.06 32 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.27 -0.09 34 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.51 -0.09 37 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.77 -0.09 42 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.99 -0.07 40 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.24 -0.07 43 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
26FEB26 5.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.14 -0.03 26 0 30 0
26FEB26 6.25 P 0.00 0.00 0.00 0.23 -0.04 27 0 30 0
26FEB26 6.50 P 0.00 0.00 0.00 0.34 -0.06 27 160 160 +160
26FEB26 6.75 P 0.00 0.00 0.00 0.49 -0.06 28 160 160 +160
26FEB26 7.00 P 0.00 0.00 0.00 0.66 -0.07 29 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.85 -0.06 29 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.06 -0.08 30 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.29 -0.07 33 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.52 -0.08 34 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.77 -0.09 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.00 -0.10 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.28 -0.06 45 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 10 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 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 145 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 -0.02 27 0 131 0
30MAR26 5.50 P 0.08 0.08 0.08 0.08 -0.02 28 10 950 -5
30MAR26 5.75 P 0.00 0.00 0.00 0.12 -0.03 27 0 122 0
30MAR26 6.00 P 0.00 0.00 0.00 0.19 -0.03 27 0 67 0
30MAR26 6.25 P 0.30 0.30 0.30 0.28 -0.05 27 5 65 0
30MAR26 6.50 P 0.00 0.00 0.00 0.39 -0.06 27 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.54 -0.07 28 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.70 -0.08 28 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.89 -0.08 29 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.09 -0.08 30 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.30 -0.09 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.53 -0.10 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.77 -0.10 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.03 -0.08 38 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.28 -0.06 41 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 27 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 28 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.02 28 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.02 28 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 -0.02 28 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.22 -0.02 28 0 7 0
29JUN26 6.00 P 0.00 0.00 0.00 0.30 -0.04 28 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.41 -0.04 29 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.53 -0.05 29 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.67 -0.06 29 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.83 -0.07 30 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.01 -0.06 30 0 200 0
29JUN26 7.50 P 0.00 0.00 0.00 1.20 -0.06 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.40 -0.07 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.61 -0.07 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.82 -0.08 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.05 -0.09 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.28 -0.08 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 -0.01 29 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.03 28 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 -0.02 29 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 -0.03 29 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.30 -0.04 29 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.39 -0.04 28 0 21 0
29SEP26 6.00 P 0.00 0.00 0.00 0.50 -0.04 28 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.62 -0.05 28 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 0.75 -0.06 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.90 -0.06 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.06 -0.07 27 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.23 -0.07 27 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.44 -0.07 28 0 1,200 0
29SEP26 7.75 P 0.00 0.00 0.00 1.60 -0.10 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.82 -0.10 27 0 2,000 0
29SEP26 8.25 P 2.06 2.06 2.04 2.03 -0.07 27 1,500 1,500 +1,500
29SEP26 8.50 P 0.00 0.00 0.00 2.26 -0.10 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.48 -0.10 28 0 0 0
TOTAL PUT 1,926 17,821 +1,886
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$ 74.45
27NOV25 30.00 C 0.00 0.00 0.00 44.49 -0.81 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 43.50 -0.80 143 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 42.50 -0.80 134 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 41.47 -0.83 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 40.50 -0.80 107 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 39.50 -0.80 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 38.50 -0.79 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 37.50 -0.81 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 36.51 -0.80 110 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 35.51 -0.80 103 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 34.99 -0.32 191 0 1 0
27NOV25 41.00 C 0.00 0.00 0.00 33.51 -0.80 79 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 32.53 -1.05 109 0 190 0
27NOV25 43.00 C 0.00 0.00 0.00 31.51 -0.99 0 0 190 0
27NOV25 44.00 C 0.00 0.00 0.00 30.69 -0.69 137 0 9 0
27NOV25 45.00 C 0.00 0.00 0.00 29.54 -0.74 100 0 15 0
27NOV25 46.00 C 0.00 0.00 0.00 28.52 -0.93 78 0 16 0
27NOV25 47.00 C 0.00 0.00 0.00 27.91 -0.86 142 0 60 0
27NOV25 48.00 C 0.00 0.00 0.00 26.52 -1.34 52 0 140 0
27NOV25 49.00 C 0.00 0.00 0.00 25.53 -1.02 75 0 154 0
27NOV25 50.00 C 0.00 0.00 0.00 24.84 -0.84 120 0 32 0
27NOV25 52.50 C 0.00 0.00 0.00 22.00 -0.87 0 0 315 0
27NOV25 55.00 C 0.00 0.00 0.00 19.60 -0.70 73 0 352 0
27NOV25 57.50 C 0.00 0.00 0.00 17.52 -0.66 93 0 69 0
27NOV25 60.00 C 15.00 15.00 15.00 15.31 -0.39 92 1 88 0
27NOV25 62.50 C 0.00 0.00 0.00 12.34 -1.36 61 0 33 0
27NOV25 65.00 C 0.00 0.00 0.00 10.43 -1.25 70 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 8.77 -0.41 76 0 22 0
27NOV25 70.00 C 7.44 7.44 4.86 7.16 -0.42 77 11 70 +7
27NOV25 72.50 C 4.88 5.47 3.60 5.50 -0.74 74 76 53 +12
27NOV25 75.00 C 3.63 4.50 3.00 4.23 -0.55 73 30 61 +18
27NOV25 77.50 C 3.34 3.34 2.11 3.14 -0.63 72 26 576 +9
27NOV25 80.00 C 2.67 2.80 1.65 2.45 -0.45 74 68 338 +1
27NOV25 82.50 C 1.60 2.10 1.23 1.79 -0.45 74 26 263 +3
27NOV25 85.00 C 1.40 1.80 0.94 1.28 -0.39 74 85 323 +5
27NOV25 87.50 C 1.15 1.15 0.76 0.90 -0.32 74 16 165 +8
27NOV25 90.00 C 0.92 0.94 0.50 0.62 -0.26 74 30 371 +4
27NOV25 92.50 C 0.54 0.57 0.40 0.43 -0.19 74 15 280 -9
27NOV25 95.00 C 0.50 0.52 0.31 0.29 -0.14 74 22 1,913 +4
27NOV25 97.50 C 0.00 0.00 0.00 0.19 -0.11 74 0 1,454 0
27NOV25 100.00 C 0.23 0.23 0.20 0.13 -0.08 74 13 280 -5
27NOV25 102.50 C 0.16 0.16 0.16 0.08 -0.06 74 2 46 0
27NOV25 105.00 C 0.20 0.20 0.14 0.05 -0.05 73 28 247 +19
27NOV25 107.50 C 0.00 0.00 0.00 0.04 -0.03 75 0 40 0
27NOV25 110.00 C 0.07 0.07 0.07 0.02 -0.02 73 10 94 +10
27NOV25 112.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 98 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 52 0
27NOV25 117.50 C 0.05 0.05 0.05 0.01 0.00 79 2 37 0
27NOV25 120.00 C 0.04 0.05 0.03 0.01 0.00 82 17 173 -8
30DEC25 18.50 C 0.00 0.00 0.00 56.04 -0.90 122 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 55.54 -0.80 112 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 55.04 -0.90 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 54.54 -0.81 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 53.55 -0.80 107 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 52.55 -0.91 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 51.56 -0.94 101 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 50.56 -0.80 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 49.57 -0.80 96 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 48.57 -0.80 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 47.58 -0.94 91 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 46.58 -0.80 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 45.61 -0.78 100 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 44.59 -0.99 67 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 43.59 -0.81 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 42.96 -0.44 132 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 41.97 -0.44 128 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 40.61 -0.80 66 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 39.62 -0.80 72 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 38.62 -0.81 63 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 37.63 -0.80 67 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 36.64 -0.99 68 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 35.64 -0.81 63 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 34.99 -0.53 101 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 33.66 -0.81 63 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 32.68 -0.90 65 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 31.70 -1.42 66 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 30.89 -0.63 81 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 29.99 -0.56 83 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 28.77 -0.80 65 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 27.91 -0.86 72 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 26.67 -1.19 0 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 25.84 -0.86 62 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 24.84 -1.62 59 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 22.23 -1.33 42 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 19.96 -0.63 51 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 18.45 -0.03 69 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 15.75 -0.75 57 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 13.90 -1.21 59 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 12.19 -1.08 60 0 59 0
30DEC25 67.50 C 0.00 0.00 0.00 10.61 -0.68 61 0 35 0
30DEC25 70.00 C 7.64 7.64 7.64 9.27 -0.56 63 1 154 0
30DEC25 72.50 C 7.58 8.19 6.45 8.09 -0.41 65 26 193 +3
30DEC25 75.00 C 6.80 7.36 5.80 6.88 -0.46 64 13 53 -3
30DEC25 77.50 C 5.97 5.97 5.70 6.08 -0.29 67 8 50 +4
30DEC25 80.00 C 4.80 4.80 4.25 5.14 -0.39 66 8 581 +6
30DEC25 82.50 C 4.90 4.90 3.55 4.31 -0.48 66 24 80 +17
30DEC25 85.00 C 3.80 3.80 3.09 3.61 -0.42 66 35 136 +32
30DEC25 87.50 C 0.00 0.00 0.00 3.00 -0.38 66 0 79 0
30DEC25 90.00 C 2.85 2.90 2.26 2.48 -0.35 66 12 630 -2
30DEC25 92.50 C 2.47 2.51 1.95 2.05 -0.30 66 3 95 0
30DEC25 95.00 C 2.05 2.05 2.05 1.68 -0.27 66 1 161 +1
30DEC25 97.50 C 0.00 0.00 0.00 1.38 -0.23 66 0 138 0
30DEC25 100.00 C 1.63 1.63 1.56 1.12 -0.21 66 9 91 +1
30DEC25 102.50 C 0.00 0.00 0.00 0.91 -0.18 65 0 246 0
30DEC25 105.00 C 1.05 1.05 1.05 0.74 -0.15 65 1 1,157 0
30DEC25 107.50 C 0.00 0.00 0.00 0.60 -0.13 65 0 1,681 0
30DEC25 110.00 C 0.00 0.00 0.00 0.48 -0.11 65 0 745 0
30DEC25 112.50 C 0.00 0.00 0.00 0.39 -0.09 65 0 65 0
30DEC25 115.00 C 0.67 0.67 0.67 0.31 -0.08 65 1 27 0
30DEC25 117.50 C 0.00 0.00 0.00 0.25 -0.07 65 0 74 0
30DEC25 120.00 C 0.62 0.64 0.59 0.20 -0.06 65 9 77 +4
29JAN26 50.00 C 0.00 0.00 0.00 24.84 -1.62 33 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 22.93 -1.41 55 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 20.65 -0.97 53 0 0 0
29JAN26 57.50 C 18.87 18.87 18.87 19.28 -0.25 63 8 50 -8
29JAN26 60.00 C 0.00 0.00 0.00 17.49 -0.81 64 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 15.79 -0.22 64 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 13.65 -0.77 60 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 12.52 -0.42 63 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.09 -0.48 63 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 9.89 -0.52 63 0 19 0
29JAN26 75.00 C 8.20 8.68 8.20 8.82 -0.35 64 2 84 0
29JAN26 77.50 C 0.00 0.00 0.00 7.95 -0.35 65 0 217 0
29JAN26 80.00 C 0.00 0.00 0.00 6.99 -0.45 65 0 274 0
29JAN26 82.50 C 0.00 0.00 0.00 6.12 -0.60 65 0 82 0
29JAN26 85.00 C 5.09 5.09 5.09 5.35 -0.58 65 2 53 0
29JAN26 87.50 C 0.00 0.00 0.00 4.67 -0.54 65 0 231 0
29JAN26 90.00 C 0.00 0.00 0.00 4.06 -0.50 64 0 241 0
29JAN26 92.50 C 4.20 4.20 4.20 3.53 -0.46 64 7 100 0
29JAN26 95.00 C 0.00 0.00 0.00 3.06 -0.43 64 0 70 0
29JAN26 97.50 C 3.50 3.50 2.90 2.65 -0.39 64 8 17 0
29JAN26 100.00 C 0.00 0.00 0.00 2.29 -0.36 64 0 78 0
29JAN26 102.50 C 0.00 0.00 0.00 1.97 -0.33 64 0 64 0
29JAN26 105.00 C 0.00 0.00 0.00 1.70 -0.30 64 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 1.46 -0.27 64 0 29 0
29JAN26 110.00 C 1.96 2.07 1.69 1.26 -0.24 64 21 22 +21
29JAN26 112.50 C 0.00 0.00 0.00 1.08 -0.22 64 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.93 -0.20 64 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.79 -0.18 64 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.68 -0.16 64 0 7 0
26FEB26 50.00 C 0.00 0.00 0.00 25.61 -1.36 54 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 23.39 -0.95 53 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 21.49 -0.80 55 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 20.35 -0.30 64 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 17.99 -1.23 58 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 16.40 -1.11 59 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.00 -1.02 61 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.69 -0.91 62 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 12.35 -0.61 62 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 11.30 -0.59 63 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 10.27 -0.57 63 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 9.42 -0.47 65 0 75 0
26FEB26 80.00 C 0.00 0.00 0.00 8.52 -0.52 65 0 75 0
26FEB26 82.50 C 0.00 0.00 0.00 7.66 -0.61 65 0 15 0
26FEB26 85.00 C 0.00 0.00 0.00 6.86 -0.60 65 0 1,000 0
26FEB26 87.50 C 0.00 0.00 0.00 6.14 -0.57 65 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 5.48 -0.54 64 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 4.89 -0.51 64 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 4.36 -0.48 64 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 3.88 -0.45 64 0 30 0
26FEB26 100.00 C 0.00 0.00 0.00 3.45 -0.42 64 0 21 0
26FEB26 102.50 C 0.00 0.00 0.00 3.07 -0.39 64 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 2.73 -0.36 64 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 2.42 -0.34 64 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 56.20 -0.80 72 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 55.70 -0.81 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 55.21 -0.80 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 54.85 -0.58 101 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 53.73 -0.80 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 52.75 -0.80 67 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 51.76 -0.81 61 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 50.78 -0.80 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 49.79 -0.81 60 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 48.81 -0.81 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 47.83 -0.81 62 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 46.85 -0.81 62 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 45.88 -0.81 63 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 44.90 -0.82 62 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 43.93 -0.82 62 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 42.97 -0.81 63 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 42.01 -1.03 63 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 40.79 -1.03 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 39.62 -1.89 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 38.96 -1.33 48 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 37.65 -1.31 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 37.28 -0.95 63 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 35.73 -1.54 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 35.72 -0.28 70 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 34.46 -0.80 61 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 33.40 -0.81 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 32.23 -1.65 49 0 73 0
30MAR26 44.00 C 29.15 29.15 29.15 31.05 -1.60 32 1 23 0
30MAR26 45.00 C 0.00 0.00 0.00 30.07 -1.58 32 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 29.86 -1.46 58 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.04 -0.81 59 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.04 -0.90 56 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.20 -1.60 57 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.06 -1.28 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.17 -1.14 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.38 -1.00 56 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 20.68 -1.38 58 0 0 0
30MAR26 60.00 C 19.35 19.35 18.00 19.63 -0.29 63 2 20 +1
30MAR26 62.50 C 0.00 0.00 0.00 17.55 -1.29 59 0 16 0
30MAR26 65.00 C 16.20 16.20 16.20 16.25 -0.74 60 1 1 +1
30MAR26 67.50 C 0.00 0.00 0.00 15.03 -0.60 61 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 13.57 -0.81 60 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 12.42 -1.01 61 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 11.37 -0.96 61 0 19 0
30MAR26 77.50 C 0.00 0.00 0.00 10.52 -0.81 62 0 500 0
30MAR26 80.00 C 9.85 9.85 9.85 9.96 -0.43 64 2 8 +2
30MAR26 82.50 C 0.00 0.00 0.00 8.74 -0.94 62 0 2 0
30MAR26 85.00 C 0.00 0.00 0.00 8.33 -0.66 64 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.58 -0.67 64 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 6.89 -0.67 64 0 3 0
30MAR26 92.50 C 0.00 0.00 0.00 6.26 -0.65 64 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 5.69 -0.61 64 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 5.16 -0.59 64 0 20 0
30MAR26 100.00 C 0.00 0.00 0.00 4.68 -0.57 64 0 17 0
30MAR26 102.50 C 0.00 0.00 0.00 4.25 -0.53 64 0 1 0
30MAR26 105.00 C 0.00 0.00 0.00 3.85 -0.51 64 0 10 0
30MAR26 107.50 C 0.00 0.00 0.00 3.49 -0.48 64 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 3.17 -0.45 64 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 2.87 -0.43 64 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 2.60 -0.40 64 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 2.35 -0.38 63 0 0 0
30MAR26 120.00 C 2.80 3.48 2.80 2.13 -0.36 63 3 45 -1
29JUN26 21.00 C 0.00 0.00 0.00 53.94 -0.81 62 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 52.98 -0.80 63 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 52.01 -0.81 62 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 51.05 -0.81 62 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 50.10 -0.80 63 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 49.14 -0.81 62 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 48.20 -0.80 63 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 47.04 -1.02 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 46.27 -0.96 60 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 45.18 -1.12 51 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 44.07 -1.30 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 43.29 -1.15 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 42.40 -0.82 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 41.50 -1.09 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 40.64 -1.04 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 39.65 -0.82 55 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 38.23 -1.39 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 37.54 -1.22 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 37.24 -0.91 60 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 36.07 -1.09 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 35.35 -1.03 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.55 -1.00 58 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 33.56 -0.84 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.79 -0.94 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 32.48 -0.70 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 31.14 -1.03 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.15 -1.42 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.04 -0.63 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.21 -0.74 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.48 -0.96 60 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.57 -0.84 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.81 -0.91 58 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.31 -0.86 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.81 -0.74 59 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.57 -0.71 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.16 -0.95 60 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.04 -0.62 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.83 -0.76 60 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 15.97 -0.57 62 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 14.93 -0.68 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.90 -0.80 61 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 13.17 -0.64 62 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 12.35 -0.67 62 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 11.72 -0.65 63 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 11.05 -0.55 64 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.46 -0.59 64 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 9.78 -0.57 64 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 9.14 -0.55 64 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 8.54 -0.54 64 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 7.99 -0.51 64 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 7.47 -0.50 64 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 6.98 -0.48 64 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 6.53 -0.46 64 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 6.11 -0.44 64 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 5.71 -0.43 64 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 5.34 -0.41 64 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 5.00 -0.39 63 0 0 0
29JUN26 120.00 C 5.41 5.41 5.41 4.54 -0.52 63 1 17 0
29SEP26 37.00 C 0.00 0.00 0.00 40.09 -0.82 62 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 39.29 -0.82 62 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.50 -0.82 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.73 -0.82 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.96 -0.82 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.21 -0.82 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.47 -0.82 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.74 -0.82 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.03 -0.82 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.32 -0.82 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.63 -0.82 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.95 -0.82 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.65 -1.45 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.14 -1.30 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.37 -1.48 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.89 -1.12 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.31 -0.81 58 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 23.98 -0.76 59 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 22.72 -0.75 59 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 21.55 -0.87 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.42 -0.75 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.30 -0.87 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.28 -0.86 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.41 -0.86 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.64 -0.84 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.80 -0.60 61 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 14.87 -0.91 61 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 13.94 -0.81 60 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 13.68 -0.73 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.77 -1.05 62 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 12.50 -0.70 63 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 11.93 -0.63 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 11.31 -0.61 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 10.72 -0.60 63 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 10.17 -0.58 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 9.64 -0.57 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 9.15 -0.55 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 8.68 -0.54 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 8.24 -0.52 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 7.82 -0.50 63 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.42 -0.49 63 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 7.05 -0.48 63 0 1 0
TOTAL CALL 687 19,703 +157
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 159 0 89 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 148 0 7 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 143 0 17 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 138 0 4 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 133 0 36 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 115 0 37 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 118 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 239 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 230 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 19 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 178 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 31 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 21 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 149 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 171 0
27NOV25 50.00 P 0.08 0.09 0.08 0.01 -0.01 73 4 92 +4
27NOV25 52.50 P 0.11 0.11 0.11 0.03 -0.01 73 1 346 -1
27NOV25 55.00 P 0.00 0.00 0.00 0.08 -0.01 75 0 393 0
27NOV25 57.50 P 0.37 0.37 0.25 0.17 -0.02 74 2 286 -1
27NOV25 60.00 P 0.52 0.65 0.38 0.33 -0.03 74 18 135 +2
27NOV25 62.50 P 1.00 1.03 0.94 0.58 -0.05 73 10 161 +1
27NOV25 65.00 P 1.20 1.56 1.04 0.98 -0.05 72 118 280 +10
27NOV25 67.50 P 1.79 2.36 1.63 1.63 +0.05 74 33 222 +8
27NOV25 70.00 P 2.66 3.66 2.08 2.38 +0.03 73 273 318 -62
27NOV25 72.50 P 3.88 4.77 3.43 3.37 -0.08 72 28 318 +2
27NOV25 75.00 P 5.50 6.32 4.60 4.69 +0.01 73 40 586 0
27NOV25 77.50 P 7.20 8.00 5.70 6.22 +0.09 74 27 624 -12
27NOV25 80.00 P 8.33 10.50 8.33 7.97 +0.20 76 15 170 -2
27NOV25 82.50 P 11.00 11.00 11.00 9.71 +0.11 74 1 80 0
27NOV25 85.00 P 13.50 13.50 13.50 11.64 +0.04 72 2 520 -2
27NOV25 87.50 P 0.00 0.00 0.00 13.45 -0.10 62 0 82 0
27NOV25 90.00 P 17.00 17.00 17.00 15.99 +0.42 71 1 86 0
27NOV25 92.50 P 0.00 0.00 0.00 18.69 +0.94 85 0 63 0
27NOV25 95.00 P 0.00 0.00 0.00 21.16 +0.48 91 0 78 0
27NOV25 97.50 P 0.00 0.00 0.00 23.16 +0.28 74 0 7 0
27NOV25 100.00 P 0.00 0.00 0.00 25.97 +1.11 97 0 17 0
27NOV25 102.50 P 0.00 0.00 0.00 28.07 +0.67 73 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 30.57 -0.10 78 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 33.20 +0.89 98 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 35.55 +0.80 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 38.42 +1.17 123 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 40.55 +0.80 0 0 0 -14
27NOV25 117.50 P 0.00 0.00 0.00 43.43 +0.85 133 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 45.68 +0.85 120 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 134 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 0.00 129 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 0.00 118 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 0.00 110 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 74 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 64 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.02 0.00 66 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 65 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.08 -0.01 65 0 105 0
30DEC25 46.00 P 0.00 0.00 0.00 0.11 0.00 66 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.14 0.00 66 0 52 0
30DEC25 48.00 P 0.00 0.00 0.00 0.17 -0.01 65 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.22 0.00 65 0 32 0
30DEC25 50.00 P 0.45 0.45 0.45 0.27 -0.01 65 1 26 +1
30DEC25 52.50 P 0.00 0.00 0.00 0.46 +0.01 66 0 43 0
30DEC25 55.00 P 0.75 0.75 0.75 0.71 0.00 65 15 74 +11
30DEC25 57.50 P 0.00 0.00 0.00 1.02 -0.04 64 0 130 0
30DEC25 60.00 P 1.58 1.90 1.58 1.47 +0.03 64 4 157 +1
30DEC25 62.50 P 2.22 2.62 1.92 2.04 +0.05 64 135 245 +99
30DEC25 65.00 P 2.98 3.30 2.80 2.74 +0.07 64 7 29 -1
30DEC25 67.50 P 3.90 3.90 3.48 3.57 +0.04 64 3 50 +1
30DEC25 70.00 P 5.00 5.60 4.83 4.57 +0.01 64 8 792 -4
30DEC25 72.50 P 7.00 7.00 5.85 5.92 +0.15 65 17 232 +1
30DEC25 75.00 P 7.85 8.59 7.85 7.25 +0.10 66 18 109 +2
30DEC25 77.50 P 10.14 10.30 10.14 8.73 +0.10 66 4 59 -1
30DEC25 80.00 P 10.16 11.73 10.16 10.41 +0.21 67 20 94 -10
30DEC25 82.50 P 0.00 0.00 0.00 12.25 +0.36 68 0 105 0
30DEC25 85.00 P 0.00 0.00 0.00 14.13 +0.40 69 0 45 0
30DEC25 87.50 P 0.00 0.00 0.00 16.11 +0.47 70 0 113 0
30DEC25 90.00 P 0.00 0.00 0.00 18.14 +0.47 71 0 64 0
30DEC25 92.50 P 0.00 0.00 0.00 20.26 +0.49 72 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 22.51 +0.57 74 0 47 0
30DEC25 97.50 P 0.00 0.00 0.00 24.43 +0.61 70 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 27.12 +0.64 77 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 29.29 +0.87 77 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 31.91 +1.24 82 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 34.36 +0.72 85 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 36.40 +0.31 81 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 38.72 +0.19 81 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 41.30 +0.78 85 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 43.98 +0.60 92 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 46.76 +1.39 100 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.72 -0.03 64 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 0.98 -0.05 63 0 6 0
29JAN26 55.00 P 1.34 1.34 1.34 1.38 -0.02 63 2 7 +2
29JAN26 57.50 P 0.00 0.00 0.00 1.88 -0.03 63 0 21 0
29JAN26 60.00 P 0.00 0.00 0.00 2.49 -0.01 63 0 5 0
29JAN26 62.50 P 3.50 3.50 3.50 3.18 0.00 63 1 67 0
29JAN26 65.00 P 0.00 0.00 0.00 4.03 0.00 62 0 31 0
29JAN26 67.50 P 5.62 5.62 5.62 4.99 +0.04 62 3 46 0
29JAN26 70.00 P 0.00 0.00 0.00 6.09 -0.01 62 0 739 0
29JAN26 72.50 P 0.00 0.00 0.00 7.44 +0.06 63 0 16 0
29JAN26 75.00 P 0.00 0.00 0.00 8.76 -0.04 63 0 22 0
29JAN26 77.50 P 10.70 10.70 10.70 10.47 +0.12 65 2 110 0
29JAN26 80.00 P 0.00 0.00 0.00 12.06 +0.12 65 0 125 0
29JAN26 82.50 P 0.00 0.00 0.00 13.71 +0.06 65 0 31 0
29JAN26 85.00 P 0.00 0.00 0.00 15.50 +0.13 66 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 17.55 +0.29 67 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 19.51 +0.36 68 0 200 0
29JAN26 92.50 P 0.00 0.00 0.00 21.29 +0.17 67 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 23.65 +0.41 70 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 25.83 +0.45 71 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 28.03 +0.47 71 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 30.32 +0.54 73 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 32.62 +0.76 74 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 34.97 +0.58 76 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 37.36 +0.61 77 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 39.76 +0.80 79 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 42.21 +0.80 81 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 44.43 +1.05 81 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 47.15 +0.75 86 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 1.20 -0.06 63 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 1.62 -0.02 63 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 2.10 -0.02 63 0 1 0
26FEB26 57.50 P 0.00 0.00 0.00 2.70 -0.01 63 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 3.39 -0.01 62 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 4.23 +0.01 62 0 2 0
26FEB26 65.00 P 0.00 0.00 0.00 5.11 +0.02 62 0 61 0
26FEB26 67.50 P 0.00 0.00 0.00 6.16 +0.02 62 0 0 0
26FEB26 70.00 P 7.51 7.51 7.51 7.31 +0.01 62 15 15 +15
26FEB26 72.50 P 0.00 0.00 0.00 8.63 -0.10 62 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 10.08 +0.05 63 0 1 0
26FEB26 77.50 P 0.00 0.00 0.00 11.43 -0.13 62 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 13.19 -0.14 64 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.21 +0.21 66 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.94 +0.42 66 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.82 +0.29 67 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.72 +0.29 67 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.69 +0.34 68 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.75 +0.37 69 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.82 +0.74 69 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.99 +0.45 70 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.19 +0.46 71 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 33.40 +0.47 71 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 35.70 +0.53 73 0 0 0
30MAR26 18.50 P 0.15 0.15 0.15 0.01 0.00 79 3 20 -3
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 76 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 67 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 0.01 -0.01 61 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 5 0
30MAR26 30.00 P 0.27 0.27 0.27 0.06 -0.01 64 2 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.07 -0.01 63 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 -0.02 63 0 4 0
30MAR26 33.00 P 0.20 0.20 0.20 0.12 -0.01 63 1 1 +1
30MAR26 34.00 P 0.00 0.00 0.00 0.15 -0.01 64 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.18 -0.03 63 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.23 -0.02 63 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.27 -0.03 63 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.33 -0.03 63 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.40 -0.03 63 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.46 -0.04 63 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.55 -0.05 63 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.64 -0.05 63 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 0.74 -0.05 63 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.86 -0.06 63 0 22 0
30MAR26 45.00 P 0.00 0.00 0.00 0.99 -0.06 63 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 1.12 -0.06 63 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 1.27 -0.06 63 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.42 -0.05 63 0 18 0
30MAR26 49.00 P 0.00 0.00 0.00 1.58 -0.03 63 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.75 -0.03 63 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 2.30 -0.07 63 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 2.82 -0.07 62 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 3.52 -0.08 62 0 8 0
30MAR26 60.00 P 0.00 0.00 0.00 4.31 -0.07 62 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 5.20 -0.07 62 0 75 0
30MAR26 65.00 P 6.88 7.00 6.88 6.18 -0.05 62 2 73 +2
30MAR26 67.50 P 0.00 0.00 0.00 7.26 -0.04 62 0 1 0
30MAR26 70.00 P 0.00 0.00 0.00 8.61 +0.13 63 0 80 0
30MAR26 72.50 P 0.00 0.00 0.00 10.01 +0.31 63 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 11.67 +0.38 65 0 31 0
30MAR26 77.50 P 0.00 0.00 0.00 12.86 0.00 63 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 14.72 +0.29 65 0 2 0
30MAR26 82.50 P 0.00 0.00 0.00 16.26 +0.11 64 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 18.14 +0.16 65 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 19.99 +0.51 66 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.90 +0.68 67 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.82 +0.17 67 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.81 +0.24 67 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.88 +0.27 68 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.96 +0.27 68 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 32.08 +0.31 69 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.29 +0.75 70 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.50 +0.96 70 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.73 +0.98 71 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 41.04 +1.02 72 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.36 +0.47 73 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 45.69 +0.48 74 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 47.95 +0.41 74 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 65 0 11 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 0.00 64 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 0.00 63 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 0.00 64 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 0.00 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 0.00 63 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 -0.01 63 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.19 -0.01 63 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.24 -0.01 63 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.29 0.00 63 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.35 -0.01 63 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.42 -0.01 63 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.49 0.00 63 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.57 -0.01 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.67 -0.01 63 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.75 -0.01 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.85 -0.01 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.98 -0.01 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.15 -0.01 63 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.29 -0.01 63 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 1.44 -0.01 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.63 0.00 63 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.78 -0.01 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.93 -0.03 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.11 0.00 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 2.31 0.00 62 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 2.53 0.00 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.76 0.00 62 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.99 -0.01 62 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 3.24 +0.01 62 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.98 +0.01 62 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 4.73 +0.01 62 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 5.64 +0.03 62 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.56 +0.03 62 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 7.66 +0.10 62 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 8.84 +0.14 62 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 10.10 +0.18 63 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 11.45 +0.21 63 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 12.75 +0.11 62 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.39 +0.33 63 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.60 -0.16 62 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 17.59 +0.40 64 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 19.24 +0.15 64 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.19 +0.25 65 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.98 +0.27 66 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 24.76 +0.23 66 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.65 +0.30 66 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.59 +0.30 66 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.55 +0.30 67 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.51 +0.31 67 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.58 +0.38 68 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.68 +0.38 68 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.79 +0.39 68 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.90 +0.39 68 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.08 +0.44 69 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.31 +0.46 70 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.55 +0.47 70 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.79 +0.47 71 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.55 -0.01 62 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 1.74 +0.03 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.94 -0.02 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 2.14 -0.02 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 2.31 +0.02 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.48 -0.03 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.69 -0.06 62 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.90 -0.02 61 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 3.15 -0.01 61 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 3.40 0.00 61 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.66 0.00 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.96 -0.01 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 4.27 -0.01 61 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 4.58 -0.01 61 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 5.42 +0.06 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.31 +0.01 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.25 0.00 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.35 +0.09 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 9.51 +0.11 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.75 +0.18 61 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 12.04 +0.19 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.46 +0.26 62 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 15.03 +0.38 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.44 +0.27 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.07 +0.17 63 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 19.75 +0.19 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.57 +0.37 64 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.25 +0.29 64 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.08 +0.32 64 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.95 +0.55 65 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.78 +0.25 65 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.66 +0.24 65 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.62 +0.26 66 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.59 +0.35 66 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 36.57 +0.26 66 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.56 +0.27 66 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.63 +0.33 67 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.75 +0.34 67 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.87 +0.34 67 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.00 +0.34 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.15 +0.36 68 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.33 +0.72 68 0 0 0
TOTAL PUT 836 14,447 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 151.70
27NOV25 90.00 C 0.00 0.00 0.00 61.84 -0.30 87 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 59.34 -0.30 79 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 56.85 -0.30 80 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 54.35 -0.30 73 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 51.86 -0.30 73 0 0 0
27NOV25 102.50 C 0.00 0.00 0.00 49.36 -0.30 67 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 46.87 -0.29 66 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 44.38 -0.29 65 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 41.88 -0.29 60 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 39.38 -0.29 55 0 0 0
27NOV25 115.00 C 0.00 0.00 0.00 36.89 -0.29 53 0 257 0
27NOV25 117.50 C 0.00 0.00 0.00 34.40 -0.28 50 0 271 0
27NOV25 120.00 C 0.00 0.00 0.00 31.87 -0.32 0 0 620 0
27NOV25 122.50 C 0.00 0.00 0.00 29.38 -0.31 32 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 26.88 -0.31 0 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 24.39 -0.31 29 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 21.89 -0.31 22 0 0 0
27NOV25 132.50 C 0.00 0.00 0.00 19.39 -0.32 0 0 1 0
27NOV25 135.00 C 0.00 0.00 0.00 16.90 -0.31 20 0 1 0
27NOV25 137.50 C 0.00 0.00 0.00 14.40 -0.31 0 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 11.90 -0.32 0 0 1 0
27NOV25 142.50 C 0.00 0.00 0.00 9.41 -0.31 11 0 1 0
27NOV25 145.00 C 0.00 0.00 0.00 6.91 -0.32 0 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 4.49 -0.20 9 0 0 0
27NOV25 150.00 C 2.18 2.18 2.18 1.98 -0.28 4 10 10 -10
27NOV25 152.50 C 0.00 0.00 0.00 0.13 -0.08 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 13 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 82.00 -0.09 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 79.51 -0.04 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 77.03 -0.03 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 74.58 0.00 66 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 72.09 -0.06 62 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 69.61 -0.06 62 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 67.12 -0.01 59 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 64.61 -0.08 46 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 62.13 -0.02 49 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 59.65 -0.07 50 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 57.18 -0.06 51 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 54.68 -0.03 46 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 52.22 0.00 47 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 49.73 -0.01 45 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 46.93 -0.37 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 44.44 -0.32 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 42.29 +0.01 39 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 39.80 +0.01 37 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 36.99 -0.37 0 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 34.83 +0.01 32 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 31.87 -0.70 0 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 29.86 -0.33 28 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 27.28 -0.31 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 24.79 -0.32 0 0 0 0
30DEC25 130.00 C 22.50 22.50 22.50 22.31 -0.31 15 10 207 -10
30DEC25 132.50 C 0.00 0.00 0.00 19.82 -0.31 13 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 17.33 -0.31 10 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 14.84 -0.31 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 12.35 -0.32 0 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 9.86 -0.32 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 7.38 -0.31 5 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 5.03 -0.33 6 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.52 -0.33 3 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 0.62 -0.22 3 0 343 0
30DEC25 155.00 C 0.11 0.11 0.11 0.04 -0.06 2 33 283 -25
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 4 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 7 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 10 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 14 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 57.44 +0.01 38 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 54.96 +0.01 36 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.45 -0.02 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 50.00 -0.02 32 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.54 0.00 33 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 45.03 -0.03 28 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.56 -0.02 27 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 40.12 +0.01 29 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 37.63 0.00 26 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 35.14 -0.01 24 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 32.68 +0.01 23 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 30.20 0.00 22 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 27.64 -0.32 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 25.16 -0.32 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 22.68 -0.32 0 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 20.20 -0.31 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 17.72 -0.31 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 15.24 -0.31 7 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 12.76 -0.31 6 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 10.28 -0.31 5 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 7.80 -0.31 4 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.48 -0.34 5 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 2.97 -0.45 3 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.14 -0.35 3 0 334 0
29JAN26 155.00 C 0.00 0.00 0.00 0.24 -0.21 3 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.03 -0.05 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 11 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 23.03 -0.32 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 20.56 -0.31 8 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.08 -0.32 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 15.61 -0.31 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 13.14 -0.31 6 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 10.66 -0.32 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.19 -0.31 3 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 5.89 -0.28 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.45 -0.30 3 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.42 -0.17 3 0 30 0
26FEB26 155.00 C 0.13 0.13 0.13 0.37 -0.09 3 25 76 +25
26FEB26 157.50 C 0.00 0.00 0.00 0.05 -0.03 3 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 79.98 -0.31 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 77.51 -0.31 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 75.04 -0.30 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 72.57 -0.30 37 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 70.09 -0.31 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 67.62 -0.31 30 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 65.15 -0.30 32 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 62.67 -0.31 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 60.20 -0.31 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 57.73 -0.30 27 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 55.25 -0.31 0 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 52.78 -0.31 0 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 50.31 -0.31 22 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 47.84 -0.30 22 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 45.36 -0.31 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 42.89 -0.31 17 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.42 -0.31 18 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 37.94 -0.31 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 35.47 -0.31 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 33.00 -0.31 14 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 30.52 -0.31 0 0 68 0
30MAR26 125.00 C 0.00 0.00 0.00 28.05 -0.31 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 25.58 -0.31 10 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.11 -0.31 10 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 20.63 -0.31 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.16 -0.31 6 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 15.69 -0.31 7 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.21 -0.31 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 10.74 -0.31 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.27 -0.31 3 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 5.89 -0.28 4 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 3.45 -0.30 3 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.48 -0.22 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.40 -0.10 3 0 115 0
30MAR26 157.50 C 0.00 0.00 0.00 0.06 -0.02 3 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 65.15 -0.30 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 62.67 -0.31 29 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.20 -0.31 29 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 57.73 -0.31 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 55.25 -0.31 25 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 52.78 -0.31 24 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 50.31 -0.31 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 47.84 -0.30 22 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.36 -0.31 21 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 42.89 -0.31 20 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 40.42 -0.31 19 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 37.94 -0.31 17 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.47 -0.31 16 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.00 -0.31 15 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 30.52 -0.32 14 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.05 -0.31 13 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 25.58 -0.31 12 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.11 -0.31 11 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 20.63 -0.31 9 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.16 -0.31 8 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 15.69 -0.31 8 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.21 -0.32 6 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 10.74 -0.31 5 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.27 -0.31 4 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 5.89 -0.28 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.45 -0.30 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.54 -0.24 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.48 -0.12 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.10 -0.04 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.02 0.00 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.67 -0.31 27 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.20 -0.31 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.73 -0.31 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.25 -0.31 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.78 -0.31 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.31 -0.31 21 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.84 -0.30 20 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.36 -0.31 18 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.89 -0.31 17 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.42 -0.31 16 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 37.94 -0.31 15 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 35.47 -0.31 14 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.00 -0.31 13 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.52 -0.32 12 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.05 -0.31 11 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.58 -0.31 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.11 -0.31 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.63 -0.31 8 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.16 -0.31 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 15.69 -0.31 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.21 -0.32 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 10.74 -0.31 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.27 -0.31 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.89 -0.28 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.64 -0.30 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.98 -0.22 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.92 -0.14 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.35 -0.08 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.11 -0.03 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.03 -0.01 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 78 8,459 -20
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 88 0 70 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 79 0 180 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 75 0 70 0
27NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 71 0 440 0
27NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 67 0 239 0
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 64 0 526 0
27NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 60 0 761 0
27NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 56 0 386 0
27NOV25 112.50 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
27NOV25 115.00 P 0.00 0.00 0.00 0.01 0.00 49 0 601 0
27NOV25 117.50 P 0.00 0.00 0.00 0.01 0.00 45 0 292 0
27NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 42 0 321 0
27NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 38 0 174 0
27NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.83 +0.27 3 0 126 0
27NOV25 155.00 P 0.00 0.00 0.00 3.35 +0.26 8 0 108 0
27NOV25 157.50 P 0.00 0.00 0.00 5.80 +0.30 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 8.30 +0.30 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 10.80 +0.30 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 13.30 +0.30 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 15.80 +0.30 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 18.30 +0.30 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 20.80 +0.30 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 23.30 +0.30 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 60 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 57 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 52 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 47 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 36 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.27 0.27 0.27 0.06 0.00 3 8 199 +8
30DEC25 152.50 P 0.00 0.00 0.00 0.91 +0.15 3 0 38 0
30DEC25 155.00 P 0.00 0.00 0.00 3.35 +0.26 6 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 5.80 +0.30 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 8.30 +0.30 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 10.80 +0.30 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 13.30 +0.30 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 15.80 +0.30 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 18.30 +0.30 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 20.80 +0.30 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 23.30 +0.30 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 18 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 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 8 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 7 0 240 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 6 0 1,226 0
29JAN26 145.00 P 0.34 0.35 0.34 0.01 0.00 4 96 550 +96
29JAN26 147.50 P 0.00 0.00 0.00 0.01 -0.02 3 0 290 0
29JAN26 150.00 P 0.00 0.00 0.00 0.15 -0.06 3 0 240 0
29JAN26 152.50 P 0.92 0.92 0.92 1.03 +0.07 3 1 1 +1
29JAN26 155.00 P 0.00 0.00 0.00 3.35 +0.26 5 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 5.80 +0.30 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 8.30 +0.30 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 10.80 +0.30 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 13.30 +0.30 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 15.80 +0.30 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 18.30 +0.30 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 20.80 +0.30 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 23.30 +0.30 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 0.01 -0.02 3 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.15 -0.06 3 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 1.03 +0.07 3 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 3.35 +0.26 5 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 5.80 +0.30 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 8.30 +0.30 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 10.80 +0.30 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 13.30 +0.30 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 15.80 +0.30 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 18.30 +0.30 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 20.80 +0.30 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 23.30 +0.30 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 8 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 2 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 1 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 52 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.03 0.00 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.26 +0.04 3 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 1.07 +0.12 3 0 15 0
30MAR26 152.50 P 0.00 0.00 0.00 2.75 +0.24 3 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 5.00 +0.30 3 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 7.44 +0.31 2 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.91 +0.31 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 12.38 +0.31 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.86 +0.32 5 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 17.33 +0.31 5 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.80 +0.31 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 22.28 +0.32 8 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.75 +0.32 8 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 0.00 3 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.06 +0.01 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.33 +0.04 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.16 +0.13 3 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 2.80 +0.24 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 5.02 +0.32 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.46 +0.33 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.93 +0.33 3 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 12.40 +0.33 4 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.87 +0.33 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 17.35 +0.33 6 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.82 +0.33 6 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 22.29 +0.33 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.76 +0.33 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 16 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 15 0 97 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 14 0 57 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 14 0 11 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 12 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.08 +0.01 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.37 +0.04 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 1.20 +0.13 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.82 +0.25 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 5.02 +0.32 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.46 +0.33 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.93 +0.33 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.40 +0.33 4 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.87 +0.33 3 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.35 +0.33 6 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.82 +0.33 6 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 22.29 +0.33 6 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.76 +0.33 0 0 0 0
TOTAL PUT 105 22,646 +105
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$ 87.15
27NOV25 57.50 C 0.00 0.00 0.00 30.17 +2.33 129 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 27.61 +2.27 114 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 24.71 +1.86 0 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 22.51 +2.14 87 0 2 0
27NOV25 67.50 C 0.00 0.00 0.00 19.77 +1.98 52 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 17.82 +2.45 82 0 2 0
27NOV25 72.50 C 0.00 0.00 0.00 15.33 +2.31 72 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 12.62 +1.90 55 0 1 0
27NOV25 77.50 C 0.00 0.00 0.00 10.49 +1.90 56 0 0 0
27NOV25 80.00 C 7.87 7.87 7.87 8.33 +1.60 53 1 24 -1
27NOV25 82.50 C 7.49 7.49 7.49 6.23 +1.07 48 1 22 0
27NOV25 85.00 C 4.95 4.95 4.95 4.70 +0.88 49 1 41 0
27NOV25 87.50 C 3.70 3.70 3.68 3.43 +0.66 50 6 67 +5
27NOV25 90.00 C 2.70 3.34 2.30 2.43 +0.49 50 19 149 -3
27NOV25 92.50 C 1.38 1.38 1.38 1.69 +0.33 51 1 206 0
27NOV25 95.00 C 1.20 1.70 1.20 1.16 +0.26 52 35 105 +1
27NOV25 97.50 C 0.80 1.03 0.80 0.74 +0.17 52 23 90 -2
27NOV25 100.00 C 0.57 0.75 0.55 0.46 +0.11 52 40 107 +22
27NOV25 102.50 C 0.54 0.54 0.39 0.28 +0.07 52 16 19 -6
27NOV25 105.00 C 0.38 0.38 0.20 0.16 +0.03 51 11 174 0
27NOV25 107.50 C 0.00 0.00 0.00 0.09 +0.02 51 0 34 0
27NOV25 110.00 C 0.18 0.18 0.15 0.05 +0.01 51 16 27 -2
27NOV25 112.50 C 0.00 0.00 0.00 0.03 0.00 52 0 51 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 28 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 43 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 28 0
30DEC25 21.00 C 0.00 0.00 0.00 66.84 +2.47 229 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 65.22 +1.69 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 64.34 +1.98 158 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 63.26 +1.51 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 62.27 +1.95 108 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 61.34 +1.85 140 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 60.28 +1.87 103 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 59.51 +2.13 157 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 58.61 +2.14 161 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 57.29 +1.93 78 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 56.43 +1.64 132 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 55.30 +1.74 79 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 54.67 +2.19 146 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 53.31 +1.40 78 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 52.31 +1.57 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 51.71 +2.29 136 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 50.39 +1.73 101 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 49.33 +1.90 72 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 48.74 +1.79 126 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 47.49 +1.98 104 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 46.94 +2.03 128 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 45.35 +1.53 66 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 44.41 +1.96 83 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 43.35 +1.58 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 42.36 +2.09 50 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 41.63 +2.33 95 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 40.37 +1.49 50 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.66 +1.97 91 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.50 +2.01 76 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.64 +2.14 84 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.79 +1.77 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 32.43 +2.18 50 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 30.17 +2.03 65 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 27.75 +2.00 62 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 25.11 +1.75 50 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.84 +1.87 53 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 20.98 +1.84 61 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 17.82 +1.25 41 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 15.64 +1.46 42 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 14.50 +2.05 54 0 132 0
30DEC25 77.50 C 0.00 0.00 0.00 11.88 +1.00 46 0 40 0
30DEC25 80.00 C 11.67 11.67 11.67 10.68 +1.55 51 1 75 -1
30DEC25 82.50 C 0.00 0.00 0.00 8.77 +0.96 48 0 31 0
30DEC25 85.00 C 6.80 7.16 6.80 7.37 +0.72 48 4 46 -3
30DEC25 87.50 C 7.11 7.11 7.11 6.19 +0.71 48 5 42 0
30DEC25 90.00 C 5.03 6.10 5.03 5.14 +0.60 49 7 403 -2
30DEC25 92.50 C 3.85 4.34 3.85 4.25 +0.49 49 2 68 +2
30DEC25 95.00 C 3.30 4.24 3.30 3.49 +0.49 49 5 86 +3
30DEC25 97.50 C 3.20 3.20 3.20 2.85 +0.31 50 15 120 +15
30DEC25 100.00 C 2.80 2.90 2.60 2.33 +0.26 50 42 233 +10
30DEC25 102.50 C 1.80 2.36 1.80 1.88 +0.23 50 23 74 +20
30DEC25 105.00 C 0.00 0.00 0.00 1.49 +0.18 50 0 513 0
30DEC25 107.50 C 0.00 0.00 0.00 1.14 +0.11 50 0 30 0
30DEC25 110.00 C 0.99 0.99 0.99 0.92 +0.11 50 6 27 +6
30DEC25 112.50 C 0.00 0.00 0.00 0.71 +0.08 50 0 30 0
30DEC25 115.00 C 0.00 0.00 0.00 0.55 +0.06 50 0 43 0
30DEC25 117.50 C 0.62 0.62 0.62 0.42 +0.04 50 15 14 +2
30DEC25 120.00 C 0.52 0.52 0.50 0.32 +0.03 50 230 318 +230
30DEC25 122.50 C 0.00 0.00 0.00 0.24 +0.02 50 0 21 0
30DEC25 125.00 C 0.00 0.00 0.00 0.19 +0.02 50 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.14 +0.01 50 0 2 0
30DEC25 130.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 21 0
29JAN26 57.50 C 0.00 0.00 0.00 30.17 +1.65 43 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.91 +1.57 48 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 25.44 +1.52 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.87 +1.07 37 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 21.55 +1.72 53 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 18.84 +1.10 45 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 17.67 +1.71 53 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.08 +1.93 55 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 13.50 +0.92 48 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.72 +1.66 54 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 10.72 +1.00 50 0 31 0
29JAN26 85.00 C 0.00 0.00 0.00 9.48 +0.92 50 0 51 0
29JAN26 87.50 C 0.00 0.00 0.00 8.30 +0.83 50 0 21 0
29JAN26 90.00 C 0.00 0.00 0.00 7.20 +0.70 50 0 9 0
29JAN26 92.50 C 0.00 0.00 0.00 6.26 +0.60 50 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 5.43 +0.54 51 0 71 0
29JAN26 97.50 C 0.00 0.00 0.00 4.72 +0.49 51 0 54 0
29JAN26 100.00 C 0.00 0.00 0.00 4.07 +0.41 51 0 23 0
29JAN26 102.50 C 0.00 0.00 0.00 3.51 +0.35 51 0 34 0
29JAN26 105.00 C 0.00 0.00 0.00 3.03 +0.35 52 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 2.50 +0.22 51 0 15 0
29JAN26 110.00 C 0.00 0.00 0.00 2.12 +0.19 51 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 1.79 +0.16 51 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 1.51 +0.18 51 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 1.27 +0.15 51 0 0 0
29JAN26 120.00 C 1.26 1.26 1.26 1.06 +0.12 51 1 1 +1
29JAN26 122.50 C 0.00 0.00 0.00 0.89 +0.11 51 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.74 +0.09 51 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.62 +0.08 51 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.52 +0.07 51 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 31.07 +1.98 57 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 28.61 +1.86 52 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.20 +1.52 49 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.84 +1.78 57 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.02 +1.39 49 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.93 +1.35 48 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 18.26 +1.66 49 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.32 +1.02 48 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.81 +1.27 49 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.41 +0.96 49 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.12 +1.02 50 0 15 0
26FEB26 85.00 C 0.00 0.00 0.00 10.84 +0.92 50 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 9.69 +0.87 50 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 8.65 +0.78 50 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 7.80 +0.74 51 0 9 0
26FEB26 95.00 C 0.00 0.00 0.00 6.84 +0.63 51 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 6.07 +0.50 51 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 5.38 +0.45 51 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 4.77 +0.40 51 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 4.22 +0.37 51 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 3.77 +0.40 52 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 3.32 +0.38 52 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 2.82 +0.25 51 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 57.82 +2.39 90 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 57.06 +2.27 97 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 55.33 +1.77 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 54.67 +2.15 69 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 53.92 +2.01 82 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 52.67 +1.80 62 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 51.78 +2.08 69 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 50.84 +2.17 70 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 49.88 +2.00 69 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 48.74 +1.79 57 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 47.84 +1.82 62 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 46.98 +1.98 66 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 45.75 +1.56 49 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 45.07 +2.00 65 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 44.21 +2.09 67 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 42.91 +1.74 54 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 41.94 +1.76 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.11 +1.87 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.23 +1.91 58 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 39.26 +1.88 57 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 38.35 +1.72 57 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 35.85 +1.47 52 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.82 +1.90 56 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.51 +1.52 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.55 +1.70 55 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.28 +1.50 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.24 +1.52 52 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.36 +1.64 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.52 +1.37 52 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 20.35 +2.06 55 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.57 +1.67 54 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.90 +1.40 53 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 15.21 +1.09 52 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 14.28 +1.52 54 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 13.20 +1.56 55 0 3 0
30MAR26 87.50 C 0.00 0.00 0.00 11.63 +0.94 52 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 10.50 +0.82 52 0 64 0
30MAR26 92.50 C 0.00 0.00 0.00 9.64 +0.89 53 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 8.60 +0.72 52 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 7.94 +0.83 53 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 7.11 +0.56 52 0 31 0
30MAR26 102.50 C 0.00 0.00 0.00 6.44 +0.64 53 0 5 0
30MAR26 105.00 C 0.00 0.00 0.00 5.83 +0.48 53 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 5.24 +0.40 53 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 4.78 +0.41 53 0 12 0
30MAR26 112.50 C 0.00 0.00 0.00 4.29 +0.36 53 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.83 +0.31 53 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 3.44 +0.37 53 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 3.09 +0.34 53 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 2.77 +0.31 53 0 50 0
30MAR26 125.00 C 0.00 0.00 0.00 2.48 +0.28 53 0 15 0
30MAR26 127.50 C 0.00 0.00 0.00 2.22 +0.25 53 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 1.99 +0.23 53 0 100 0
29JUN26 46.00 C 0.00 0.00 0.00 42.90 +1.29 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.95 +1.63 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 41.08 +1.45 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 40.30 +1.51 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 39.39 +1.45 54 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 37.31 +1.46 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.22 +1.40 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.36 +1.52 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.32 +1.33 53 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 29.37 +1.48 52 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 27.64 +1.52 53 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 26.24 +1.62 54 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 24.65 +1.62 54 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 23.26 +1.70 55 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 21.27 +1.12 52 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 20.28 +1.51 54 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 19.05 +1.50 54 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 17.36 +1.00 52 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 16.69 +1.15 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 15.26 +1.00 53 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 14.57 +1.22 54 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 13.18 +0.92 53 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 12.24 +0.66 52 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 11.57 +0.75 53 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 10.79 +0.72 53 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 10.04 +0.62 53 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 9.44 +0.64 53 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 8.89 +0.66 54 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 8.19 +0.54 53 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 7.71 +0.81 54 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 7.18 +0.77 54 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 6.68 +0.73 54 0 0 0
29JUN26 120.00 C 6.16 6.16 6.16 6.16 +0.64 54 15 46 +15
29JUN26 122.50 C 0.00 0.00 0.00 5.79 +0.66 54 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 5.39 +0.63 54 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 5.02 +0.60 54 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 4.67 +0.57 54 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 35.14 +1.56 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.37 +1.69 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.54 +1.35 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.82 +1.22 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.38 +1.29 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.44 +1.95 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.39 +1.12 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.12 +1.15 53 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 22.86 +1.28 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.60 +1.04 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 20.36 +0.90 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 19.30 +0.89 53 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 18.40 +1.13 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.24 +0.72 53 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 16.41 +0.81 53 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 15.56 +0.79 54 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 15.03 +1.03 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.01 +0.72 54 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 13.62 +1.00 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 12.70 +0.65 54 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 11.96 +0.59 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 11.44 +0.68 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 10.88 +0.71 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 10.33 +0.72 55 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 9.78 +0.70 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 9.33 +0.75 55 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 8.83 +0.72 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 8.36 +0.69 55 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 7.91 +0.66 55 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 7.49 +0.64 55 0 0 0
TOTAL CALL 541 6,378 +312
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 101 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
27NOV25 65.00 P 0.06 0.06 0.06 0.01 -0.01 54 7 840 0
27NOV25 67.50 P 0.09 0.09 0.09 0.02 -0.03 52 2 28 -2
27NOV25 70.00 P 0.13 0.13 0.13 0.06 -0.06 52 2 38 -2
27NOV25 72.50 P 0.30 0.30 0.30 0.13 -0.14 51 4 145 -4
27NOV25 75.00 P 0.31 0.31 0.31 0.29 -0.24 52 1 158 0
27NOV25 77.50 P 0.57 0.60 0.57 0.57 -0.39 52 3 175 +1
27NOV25 80.00 P 0.93 0.93 0.88 1.02 -0.57 52 6 138 -5
27NOV25 82.50 P 1.74 1.74 1.74 1.71 -0.76 52 2 112 -2
27NOV25 85.00 P 2.50 3.00 2.00 2.65 -0.99 52 11 66 0
27NOV25 87.50 P 3.42 3.42 3.42 3.88 -1.21 53 3 93 0
27NOV25 90.00 P 0.00 0.00 0.00 5.39 -1.39 53 0 44 0
27NOV25 92.50 P 0.00 0.00 0.00 7.15 -1.57 54 0 28 0
27NOV25 95.00 P 0.00 0.00 0.00 9.13 -1.67 56 0 53 0
27NOV25 97.50 P 9.80 10.40 9.80 10.92 -2.07 50 3 26 0
27NOV25 100.00 P 0.00 0.00 0.00 13.01 -2.27 44 0 12 0
27NOV25 102.50 P 0.00 0.00 0.00 15.53 -2.11 51 0 1 0
27NOV25 105.00 P 0.00 0.00 0.00 18.46 -1.59 73 0 7 0
27NOV25 107.50 P 0.00 0.00 0.00 20.37 -2.15 51 0 7 0
27NOV25 110.00 P 0.00 0.00 0.00 22.86 -2.49 53 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 25.49 -1.76 71 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 27.85 -2.53 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 30.40 -2.48 73 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 32.85 -2.67 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 35.35 -2.48 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 38.75 -1.55 128 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 41.33 -1.12 136 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 42.85 -2.09 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 15 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 105 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 50.00 P 0.10 0.10 0.10 0.01 0.00 55 1 17 -1
30DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 5 0
30DEC25 57.50 P 0.00 0.00 0.00 0.05 -0.04 50 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.09 -0.07 50 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.17 -0.11 50 0 1 0
30DEC25 65.00 P 0.47 0.47 0.47 0.29 -0.17 50 6 36 +6
30DEC25 67.50 P 0.00 0.00 0.00 0.48 -0.24 50 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.76 -0.33 50 0 131 0
30DEC25 72.50 P 1.49 1.49 1.18 1.15 -0.42 50 3 320 +1
30DEC25 75.00 P 0.00 0.00 0.00 1.56 -0.58 49 0 227 0
30DEC25 77.50 P 2.03 2.27 2.03 2.27 -0.61 50 3 55 +3
30DEC25 80.00 P 2.72 3.08 2.72 3.08 -0.71 50 22 113 -20
30DEC25 82.50 P 3.96 3.96 3.96 4.03 -0.83 50 15 66 0
30DEC25 85.00 P 0.00 0.00 0.00 5.17 -0.95 51 0 32 0
30DEC25 87.50 P 0.00 0.00 0.00 6.45 -1.08 51 0 50 0
30DEC25 90.00 P 0.00 0.00 0.00 7.92 -1.18 51 0 200 0
30DEC25 92.50 P 0.00 0.00 0.00 9.54 -1.15 52 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 10.74 -2.10 47 0 38 0
30DEC25 97.50 P 0.00 0.00 0.00 12.56 -2.02 47 0 2 0
30DEC25 100.00 P 15.50 15.50 15.50 15.22 -1.13 54 10 10 -5
30DEC25 102.50 P 0.00 0.00 0.00 17.32 -1.42 55 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.75 -2.16 47 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 20.97 -2.03 47 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.10 -1.51 60 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 26.35 -1.68 60 0 30 0
30DEC25 115.00 P 0.00 0.00 0.00 28.94 -1.44 65 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 30.55 -2.33 52 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 33.65 -2.19 67 0 30 0
30DEC25 122.50 P 0.00 0.00 0.00 35.38 -2.45 50 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 38.75 -1.55 75 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 41.33 -1.12 79 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 42.89 -2.15 58 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.26 -0.09 51 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 0.40 -0.14 51 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.60 -0.19 51 0 7 0
29JAN26 65.00 P 0.00 0.00 0.00 0.89 -0.27 51 0 1 0
29JAN26 67.50 P 0.00 0.00 0.00 1.27 -0.32 51 0 2 0
29JAN26 70.00 P 0.00 0.00 0.00 1.74 -0.39 51 0 131 0
29JAN26 72.50 P 0.00 0.00 0.00 2.30 -0.46 51 0 101 0
29JAN26 75.00 P 0.00 0.00 0.00 2.98 -0.54 52 0 61 0
29JAN26 77.50 P 3.64 3.64 3.56 3.77 -0.63 51 40 55 +40
29JAN26 80.00 P 0.00 0.00 0.00 4.70 -0.71 51 0 1,015 0
29JAN26 82.50 P 0.00 0.00 0.00 5.75 -0.81 52 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 6.89 -0.97 51 0 10 0
29JAN26 87.50 P 0.00 0.00 0.00 8.20 -1.05 51 0 16 0
29JAN26 90.00 P 0.00 0.00 0.00 9.71 -1.13 52 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 11.12 -1.29 51 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 13.08 -1.10 53 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 14.41 -1.65 51 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 16.73 -1.31 54 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.07 -1.32 50 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 20.77 -1.04 55 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.02 -2.19 49 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.09 -0.98 57 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.97 -1.67 55 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.41 -1.45 57 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 30.99 -2.08 50 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 33.65 -2.19 55 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 35.83 -2.12 53 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 38.75 -1.62 61 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 41.33 -1.41 64 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 42.99 -2.15 52 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.53 -0.12 51 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.76 -0.18 51 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 1.05 -0.25 51 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 1.44 -0.34 51 0 1 0
26FEB26 67.50 P 0.00 0.00 0.00 1.98 -0.35 52 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 2.54 -0.46 52 0 2 0
26FEB26 72.50 P 0.00 0.00 0.00 3.22 -0.49 52 0 1 0
26FEB26 75.00 P 0.00 0.00 0.00 3.97 -0.57 51 0 1 0
26FEB26 77.50 P 0.00 0.00 0.00 4.85 -0.63 51 0 4 0
26FEB26 80.00 P 0.00 0.00 0.00 5.84 -0.72 51 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 6.94 -0.79 51 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 8.18 -0.88 51 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 9.52 -0.97 52 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 10.98 -1.05 52 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 11.94 -1.72 49 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.23 -0.81 53 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.95 -1.24 53 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.09 -2.12 49 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 19.27 -1.69 51 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.83 -1.14 55 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.67 -1.34 54 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 25.96 -1.20 56 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.33 -1.64 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 -0.02 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.15 -0.03 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.17 -0.05 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.21 -0.04 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.25 -0.06 53 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.30 -0.06 53 0 121 0
30MAR26 50.00 P 0.00 0.00 0.00 0.35 -0.07 53 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.52 -0.10 53 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.73 -0.14 53 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 1.05 -0.13 53 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 1.36 -0.22 53 0 5 0
30MAR26 62.50 P 0.00 0.00 0.00 1.82 -0.24 53 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 2.29 -0.31 53 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 2.94 -0.39 53 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 3.58 -0.48 53 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 4.44 -0.42 53 0 104 0
30MAR26 75.00 P 0.00 0.00 0.00 5.28 -0.48 53 0 113 0
30MAR26 77.50 P 0.00 0.00 0.00 6.20 -0.58 53 0 1 0
30MAR26 80.00 P 0.00 0.00 0.00 7.18 -0.75 52 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 8.31 -0.73 52 0 45 0
30MAR26 85.00 P 9.31 9.31 9.31 9.68 -0.85 53 1 1 +1
30MAR26 87.50 P 0.00 0.00 0.00 10.95 -0.96 53 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.34 -0.99 52 0 501 0
30MAR26 92.50 P 0.00 0.00 0.00 13.89 -1.13 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.20 -1.42 51 0 50 0
30MAR26 97.50 P 0.00 0.00 0.00 16.83 -1.53 51 0 0 0
30MAR26 100.00 P 18.80 18.80 18.80 18.70 -1.63 52 10 11 +10
30MAR26 102.50 P 0.00 0.00 0.00 20.34 -1.88 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.32 -1.69 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.25 -1.93 51 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.70 -1.29 54 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 28.85 -1.29 55 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.18 -2.10 50 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.44 -1.94 51 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.66 -2.03 52 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.36 -1.61 55 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 39.72 -1.53 56 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 41.91 -1.60 56 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 44.28 -1.54 57 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.72 -0.05 54 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.81 -0.05 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.91 -0.07 54 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.04 -0.07 54 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.16 -0.07 54 0 0 0
29JUN26 52.50 P 1.92 1.92 1.92 1.50 -0.16 54 15 15 +15
29JUN26 55.00 P 0.00 0.00 0.00 1.99 -0.11 54 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 2.48 -0.17 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 3.07 -0.16 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 3.71 -0.24 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.46 -0.24 55 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 5.23 -0.30 55 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 6.06 -0.41 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.93 -0.54 54 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 7.96 -0.46 54 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 8.96 -0.63 53 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 10.12 -0.67 54 0 213 0
29JUN26 82.50 P 0.00 0.00 0.00 11.33 -0.71 53 0 9 0
29JUN26 85.00 P 0.00 0.00 0.00 12.64 -0.74 53 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.04 -0.76 54 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.49 -0.90 53 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 17.09 -0.80 54 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.63 -1.05 54 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 20.32 -1.00 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.04 -1.02 54 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.80 -1.11 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.60 -1.12 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.47 -1.17 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.38 -1.28 54 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 31.51 -1.27 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.36 -1.31 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.33 -1.23 55 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.52 -1.22 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.30 -1.36 54 0 0 0
29JUN26 125.00 P 42.00 42.00 42.00 41.44 -1.55 54 5 6 +5
29JUN26 127.50 P 0.00 0.00 0.00 43.68 -1.44 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.70 -1.61 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.83 -0.27 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 4.58 -0.29 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 5.36 -0.29 55 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 6.20 -0.40 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 6.99 -0.57 54 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 7.93 -0.64 54 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 8.94 -0.74 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.01 -0.81 54 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 11.15 -0.57 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.36 -0.60 54 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 13.64 -0.71 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.98 -0.77 54 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 16.39 -0.99 54 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.36 -0.44 55 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.48 -0.94 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.21 -0.84 55 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.89 -0.98 55 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.46 -1.15 54 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 26.24 -1.03 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.11 -1.17 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.84 -1.25 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.79 -1.26 55 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 33.69 -1.26 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.62 -1.10 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.46 -1.38 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.47 -1.23 55 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 41.55 -1.18 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.46 -1.33 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.66 -1.16 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.74 -1.34 56 0 0 0
TOTAL PUT 175 7,738 +41
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 124.70
14NOV25 100.00 C 0.00 0.00 0.00 24.72 +1.59 86 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 22.89 +2.25 196 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 20.33 +2.16 173 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 17.21 +1.48 0 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 15.29 +2.18 134 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 12.32 +1.49 77 0 0 0
14NOV25 115.00 C 0.00 0.00 0.00 10.04 +1.24 82 0 0 0
14NOV25 117.50 C 0.00 0.00 0.00 8.22 +1.45 97 0 36 0
14NOV25 120.00 C 0.00 0.00 0.00 6.10 +0.97 88 0 60 0
14NOV25 122.50 C 4.90 4.90 4.75 4.54 +0.78 90 20 290 -17
14NOV25 125.00 C 2.87 3.56 2.87 3.29 +0.50 92 41 199 -1
14NOV25 127.50 C 2.05 2.57 2.05 2.34 +0.45 95 44 300 +5
14NOV25 130.00 C 1.43 1.74 1.43 1.57 +0.34 96 162 351 +138
14NOV25 132.50 C 1.15 1.24 1.03 1.00 +0.23 95 74 352 +43
14NOV25 135.00 C 0.66 0.82 0.66 0.61 +0.15 95 126 295 -25
14NOV25 137.50 C 0.50 0.50 0.46 0.35 +0.09 95 71 306 +1
14NOV25 140.00 C 0.35 0.35 0.31 0.20 +0.05 95 31 423 +11
14NOV25 142.50 C 0.00 0.00 0.00 0.11 +0.03 95 0 161 0
14NOV25 145.00 C 0.12 0.12 0.10 0.06 +0.02 96 88 221 +81
14NOV25 147.50 C 0.00 0.00 0.00 0.03 +0.01 96 0 176 0
14NOV25 150.00 C 0.05 0.05 0.05 0.02 +0.01 99 6 397 0
21NOV25 100.00 C 0.00 0.00 0.00 24.81 - 57 0 0 -
21NOV25 102.50 C 0.00 0.00 0.00 23.01 +2.23 94 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 20.33 +1.97 79 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 17.45 +1.44 54 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 15.61 +1.87 70 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 13.04 +1.45 59 0 0 0
21NOV25 115.00 C 0.00 0.00 0.00 10.89 +1.58 57 0 0 0
21NOV25 117.50 C 0.00 0.00 0.00 9.16 +1.61 60 0 30 0
21NOV25 120.00 C 0.00 0.00 0.00 6.96 +0.95 53 0 0 0
21NOV25 122.50 C 0.00 0.00 0.00 5.46 +0.77 54 0 61 0
21NOV25 125.00 C 4.24 4.30 4.24 4.26 +0.63 55 4 35 0
21NOV25 127.50 C 3.16 3.37 3.16 3.28 +0.49 56 3 42 0
21NOV25 130.00 C 2.24 2.70 2.24 2.45 +0.43 57 13 24 +13
21NOV25 132.50 C 2.01 2.01 1.87 1.76 +0.33 57 37 48 +33
21NOV25 135.00 C 1.27 1.55 1.27 1.23 +0.24 57 96 76 +59
21NOV25 137.50 C 1.14 1.14 1.00 0.84 +0.17 57 32 116 +26
21NOV25 140.00 C 0.00 0.00 0.00 0.56 +0.12 57 0 97 0
21NOV25 142.50 C 0.64 0.64 0.64 0.36 +0.08 56 1 4 +1
21NOV25 145.00 C 0.46 0.46 0.46 0.23 +0.05 56 4 4 +4
21NOV25 147.50 C 0.35 0.35 0.35 0.14 +0.03 56 5 9 +5
27NOV25 87.50 C 0.00 0.00 0.00 37.74 +2.00 103 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 35.11 +1.56 90 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 32.69 +1.94 87 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 30.18 +1.91 80 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 28.19 +2.39 91 0 0 0
27NOV25 100.00 C 23.81 24.60 23.81 25.65 +2.30 82 2 2 +1
27NOV25 102.50 C 0.00 0.00 0.00 23.01 +2.08 71 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 20.39 +1.82 61 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 18.00 +1.72 57 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 15.61 +1.52 53 0 75 0
27NOV25 112.50 C 0.00 0.00 0.00 13.32 +1.30 50 0 221 0
27NOV25 115.00 C 0.00 0.00 0.00 11.31 +1.20 50 0 147 0
27NOV25 117.50 C 0.00 0.00 0.00 9.46 +1.34 50 0 647 0
27NOV25 120.00 C 0.00 0.00 0.00 7.57 +0.96 47 0 791 0
27NOV25 122.50 C 6.32 6.32 6.32 6.15 +0.75 48 1 634 0
27NOV25 125.00 C 4.99 5.16 4.73 4.95 +0.72 49 170 1,612 +73
27NOV25 127.50 C 3.58 4.16 3.50 3.99 +0.61 50 194 1,721 +95
27NOV25 130.00 C 3.17 3.37 2.98 3.11 +0.51 51 475 2,163 +351
27NOV25 132.50 C 2.41 2.68 2.41 2.35 +0.40 51 157 2,789 -95
27NOV25 135.00 C 1.80 2.15 1.71 1.74 +0.31 50 328 1,705 +54
27NOV25 137.50 C 1.40 1.68 1.40 1.27 +0.24 50 37 3,000 +24
27NOV25 140.00 C 1.10 1.32 1.00 0.91 +0.18 50 73 3,238 +15
27NOV25 142.50 C 0.82 1.05 0.81 0.65 +0.14 50 53 884 +43
27NOV25 145.00 C 0.67 0.83 0.65 0.45 +0.10 50 76 1,278 +67
27NOV25 147.50 C 0.60 0.68 0.60 0.31 +0.07 50 41 3,770 +28
27NOV25 150.00 C 0.49 0.55 0.48 0.21 +0.05 50 38 2,365 +4
27NOV25 152.50 C 0.00 0.00 0.00 0.14 +0.03 50 0 2,376 0
27NOV25 155.00 C 0.38 0.38 0.38 0.09 +0.02 50 41 975 0
27NOV25 157.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 267 0
27NOV25 160.00 C 0.20 0.29 0.20 0.04 +0.01 50 53 3,289 +34
27NOV25 162.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 424 0
27NOV25 165.00 C 0.15 0.15 0.15 0.02 +0.01 52 35 191 -3
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 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 0.00 0.00 0.00 0.01 0.00 59 0 99 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 187 0
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 68 0 43 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 70 0 203 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 72 0 384 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 74 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 63.24 +2.34 116 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 60.38 +1.97 96 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 57.91 +1.99 92 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 55.74 +2.31 98 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 52.95 +1.71 83 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 51.46 +3.00 103 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 48.38 +2.41 86 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 45.64 +2.15 75 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 43.09 +2.08 69 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 41.32 +2.78 79 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 38.58 +2.51 70 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 36.08 +2.45 66 0 112 0
30DEC25 92.50 C 0.00 0.00 0.00 33.55 +2.35 60 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 30.90 +2.39 54 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 28.49 +2.59 51 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 26.44 +2.58 53 0 63 0
30DEC25 102.50 C 0.00 0.00 0.00 24.11 +1.77 50 0 520 0
30DEC25 105.00 C 0.00 0.00 0.00 21.86 +2.06 48 0 16 0
30DEC25 107.50 C 0.00 0.00 0.00 19.33 +2.11 43 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 17.33 +2.00 43 0 80 0
30DEC25 112.50 C 0.00 0.00 0.00 15.62 +2.06 44 0 192 0
30DEC25 115.00 C 12.94 13.50 12.94 13.60 +1.61 42 26 804 -6
30DEC25 117.50 C 0.00 0.00 0.00 11.69 +1.19 41 0 395 0
30DEC25 120.00 C 0.00 0.00 0.00 10.07 +0.98 40 0 2,548 0
30DEC25 122.50 C 8.48 8.48 8.48 8.75 +0.89 40 3 624 0
30DEC25 125.00 C 7.80 7.80 7.68 7.60 +0.78 41 22 2,510 0
30DEC25 127.50 C 0.00 0.00 0.00 6.60 +0.66 42 0 1,734 0
30DEC25 130.00 C 5.86 5.91 5.66 5.71 +0.71 42 63 5,954 +41
30DEC25 132.50 C 5.10 5.18 5.05 4.81 +0.63 42 125 1,015 +61
30DEC25 135.00 C 4.50 4.50 4.24 4.02 +0.55 42 91 4,084 -3
30DEC25 137.50 C 3.50 3.94 3.50 3.35 +0.49 42 55 1,354 +40
30DEC25 140.00 C 3.10 3.39 3.10 2.77 +0.42 42 68 4,826 +2
30DEC25 142.50 C 2.91 2.96 2.91 2.27 +0.36 42 32 1,793 0
30DEC25 145.00 C 2.60 2.61 2.44 1.85 +0.30 42 63 3,072 +21
30DEC25 147.50 C 0.00 0.00 0.00 1.51 +0.26 42 0 1,420 0
30DEC25 150.00 C 1.93 2.03 1.93 1.22 +0.22 42 12 7,846 0
30DEC25 152.50 C 0.00 0.00 0.00 0.98 +0.18 42 0 1,575 0
30DEC25 155.00 C 0.00 0.00 0.00 0.78 +0.15 42 0 1,973 0
30DEC25 157.50 C 0.00 0.00 0.00 0.62 +0.12 42 0 890 0
30DEC25 160.00 C 0.00 0.00 0.00 0.49 +0.10 41 0 883 0
30DEC25 162.50 C 1.14 1.16 1.14 0.39 +0.09 42 38 162 -22
30DEC25 165.00 C 0.00 0.00 0.00 0.30 +0.06 41 0 1,531 0
30DEC25 167.50 C 0.00 0.00 0.00 0.24 +0.06 42 0 228 0
30DEC25 170.00 C 0.00 0.00 0.00 0.18 +0.04 41 0 1,190 0
30DEC25 172.50 C 0.00 0.00 0.00 0.14 +0.03 41 0 170 0
30DEC25 175.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 443 0
30DEC25 177.50 C 0.63 0.63 0.63 0.09 +0.02 42 20 175 -20
30DEC25 180.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 125 0
30DEC25 185.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 1,372 0
30DEC25 187.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.02 +0.01 41 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 0.00 0.00 0.00 0.01 0.00 47 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 49 0 123 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 51 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 52 0 71 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 54 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 59 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 62 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 65 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 68 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 72 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 26.98 +2.42 44 0 1 0
29JAN26 102.50 C 0.00 0.00 0.00 25.19 +2.72 46 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 22.81 +2.27 43 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 20.98 +2.27 43 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 18.80 +1.84 41 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 17.06 +0.95 41 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 15.76 +1.98 43 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 13.91 +1.18 41 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 12.18 +1.11 40 0 30 0
29JAN26 122.50 C 0.00 0.00 0.00 10.82 +0.90 40 0 180 0
29JAN26 125.00 C 10.08 10.08 10.08 9.68 +0.81 40 30 211 +30
29JAN26 127.50 C 8.76 8.76 8.76 8.78 +0.78 41 13 1,985 -13
29JAN26 130.00 C 0.00 0.00 0.00 7.84 +0.71 42 0 250 0
29JAN26 132.50 C 6.67 6.67 6.67 6.89 +0.65 42 40 529 +40
29JAN26 135.00 C 6.01 6.01 5.85 6.03 +0.59 41 80 423 +80
29JAN26 137.50 C 5.42 5.42 5.42 5.26 +0.53 41 40 434 -13
29JAN26 140.00 C 5.17 5.17 5.17 4.58 +0.49 41 1 637 0
29JAN26 142.50 C 4.78 4.78 4.67 3.97 +0.44 41 19 343 +12
29JAN26 145.00 C 0.00 0.00 0.00 3.42 +0.38 41 0 1,807 0
29JAN26 147.50 C 0.00 0.00 0.00 2.95 +0.34 41 0 515 0
29JAN26 150.00 C 0.00 0.00 0.00 2.53 +0.30 41 0 449 0
29JAN26 152.50 C 0.00 0.00 0.00 2.17 +0.27 41 0 285 0
29JAN26 155.00 C 0.00 0.00 0.00 1.85 +0.23 41 0 307 0
29JAN26 157.50 C 0.00 0.00 0.00 1.58 +0.21 41 0 349 0
29JAN26 160.00 C 2.28 2.28 2.28 1.34 +0.18 41 30 55 +4
29JAN26 162.50 C 2.22 2.22 2.22 1.13 +0.15 41 1 50 0
29JAN26 165.00 C 2.06 2.06 2.06 0.96 +0.13 41 1 58 +1
29JAN26 167.50 C 0.00 0.00 0.00 0.81 +0.12 41 0 42 0
29JAN26 170.00 C 1.77 1.77 1.77 0.68 +0.10 41 30 46 +2
29JAN26 172.50 C 0.00 0.00 0.00 0.57 +0.08 41 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.48 +0.07 41 0 71 0
29JAN26 177.50 C 1.40 1.40 1.40 0.40 +0.06 41 30 30 +30
29JAN26 180.00 C 0.00 0.00 0.00 0.33 +0.05 41 0 12 0
29JAN26 182.50 C 0.00 0.00 0.00 0.28 +0.05 41 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.23 +0.04 41 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.19 +0.03 41 0 110 0
29JAN26 190.00 C 0.00 0.00 0.00 0.16 +0.03 41 0 143 0
29JAN26 192.50 C 0.00 0.00 0.00 0.13 +0.02 41 0 33 0
29JAN26 195.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 61 0
29JAN26 200.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 224 0
26FEB26 100.00 C 0.00 0.00 0.00 28.30 +2.85 45 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 26.22 +1.96 44 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 23.25 +1.70 38 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 22.30 +1.90 43 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 20.48 +2.36 43 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 18.75 +1.19 42 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 16.68 +1.63 40 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 15.21 +1.13 40 0 52 0
26FEB26 120.00 C 0.00 0.00 0.00 13.58 +1.05 39 0 12 0
26FEB26 122.50 C 0.00 0.00 0.00 12.36 +1.03 39 0 252 0
26FEB26 125.00 C 11.45 11.45 11.45 11.14 +0.84 39 30 392 +30
26FEB26 127.50 C 0.00 0.00 0.00 10.04 +0.66 40 0 786 0
26FEB26 130.00 C 9.24 9.25 9.20 9.14 +0.59 40 28 233 +26
26FEB26 132.50 C 0.00 0.00 0.00 8.34 +0.71 41 0 60 0
26FEB26 135.00 C 7.68 7.90 7.68 7.45 +0.66 40 22 244 +18
26FEB26 137.50 C 0.00 0.00 0.00 6.63 +0.60 40 0 30 0
26FEB26 140.00 C 0.00 0.00 0.00 5.89 +0.55 40 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 5.23 +0.51 40 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 4.62 +0.46 40 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 4.08 +0.42 40 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.59 +0.37 40 0 144 0
26FEB26 152.50 C 0.00 0.00 0.00 3.16 +0.34 40 0 3 0
30MAR26 62.50 C 0.00 0.00 0.00 64.06 +3.08 73 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 61.68 +3.14 71 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 57.91 +1.71 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 56.93 +2.27 67 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 54.11 +2.71 59 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 52.05 +3.05 61 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 49.99 +3.39 62 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 46.32 +1.87 44 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 43.75 +1.90 40 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 42.82 +3.06 54 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 40.29 +2.88 51 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 38.27 +3.05 51 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 36.06 +2.37 49 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 33.88 +3.15 48 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 31.32 +2.64 44 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 28.30 +0.09 38 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 27.14 +1.41 42 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 25.94 +2.76 45 0 40 0
30MAR26 107.50 C 0.00 0.00 0.00 24.03 +2.50 44 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 22.29 +2.33 44 0 369 0
30MAR26 112.50 C 0.00 0.00 0.00 20.27 +1.80 42 0 106 0
30MAR26 115.00 C 0.00 0.00 0.00 19.19 +1.68 43 0 45 0
30MAR26 117.50 C 0.00 0.00 0.00 17.44 +1.23 42 0 172 0
30MAR26 120.00 C 0.00 0.00 0.00 15.57 +0.95 40 0 718 0
30MAR26 122.50 C 14.51 14.51 14.31 14.55 +1.07 41 8 618 0
30MAR26 125.00 C 0.00 0.00 0.00 13.38 +0.92 41 0 2,440 0
30MAR26 127.50 C 0.00 0.00 0.00 12.38 +0.88 42 0 877 0
30MAR26 130.00 C 10.96 10.96 10.96 11.49 +0.90 42 2 2,719 -2
30MAR26 132.50 C 0.00 0.00 0.00 10.63 +0.83 43 0 520 0
30MAR26 135.00 C 0.00 0.00 0.00 9.83 +0.83 43 0 1,229 0
30MAR26 137.50 C 0.00 0.00 0.00 9.02 +0.83 43 0 477 0
30MAR26 140.00 C 8.10 8.10 8.10 8.23 +0.79 43 2 10,127 +2
30MAR26 142.50 C 0.00 0.00 0.00 7.49 +0.74 43 0 216 0
30MAR26 145.00 C 7.50 7.50 7.50 6.81 +0.70 43 1 866 -1
30MAR26 147.50 C 0.00 0.00 0.00 6.19 +0.66 43 0 495 0
30MAR26 150.00 C 6.38 6.38 6.38 5.62 +0.62 43 10 6,562 +10
30MAR26 152.50 C 0.00 0.00 0.00 4.94 +0.55 42 0 276 0
30MAR26 155.00 C 0.00 0.00 0.00 4.61 +0.65 43 0 342 0
30MAR26 157.50 C 0.00 0.00 0.00 4.05 +0.49 42 0 163 0
30MAR26 160.00 C 0.00 0.00 0.00 3.66 +0.45 42 0 1,776 0
30MAR26 162.50 C 0.00 0.00 0.00 3.30 +0.33 42 0 124 0
30MAR26 165.00 C 0.00 0.00 0.00 3.07 +0.40 42 0 176 0
30MAR26 167.50 C 0.00 0.00 0.00 2.76 +0.36 42 0 132 0
30MAR26 170.00 C 0.00 0.00 0.00 2.42 +0.33 42 0 286 0
30MAR26 172.50 C 0.00 0.00 0.00 2.17 +0.30 42 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 2.01 +0.34 42 0 39 0
30MAR26 177.50 C 0.00 0.00 0.00 1.76 +0.26 42 0 152 0
30MAR26 180.00 C 0.00 0.00 0.00 1.58 +0.24 42 0 1,547 0
30MAR26 182.50 C 0.00 0.00 0.00 1.42 +0.22 42 0 30 0
30MAR26 185.00 C 0.00 0.00 0.00 1.27 +0.20 42 0 135 0
30MAR26 187.50 C 0.00 0.00 0.00 1.14 +0.19 42 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 1.02 +0.17 42 0 75 0
30MAR26 192.50 C 2.16 2.16 2.16 0.94 +0.18 42 1 33 +1
30MAR26 195.00 C 2.06 2.06 2.06 0.84 +0.16 42 1 56 +1
30MAR26 197.50 C 0.00 0.00 0.00 0.75 +0.15 42 0 16 0
30MAR26 200.00 C 1.83 1.83 1.83 0.65 +0.10 42 2 3,066 0
30MAR26 205.00 C 0.00 0.00 0.00 0.52 +0.10 42 0 101 0
30MAR26 210.00 C 1.58 1.58 1.58 0.43 +0.10 42 2 108 0
30MAR26 215.00 C 0.00 0.00 0.00 0.33 +0.07 42 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.26 +0.05 42 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.21 +0.05 42 0 71 0
30MAR26 230.00 C 0.00 0.00 0.00 0.17 +0.04 42 0 71 0
30MAR26 235.00 C 0.00 0.00 0.00 0.13 +0.03 42 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.02 +0.01 41 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 40 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 41 0 58 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 44 0 157 0
29JUN26 62.50 C 0.00 0.00 0.00 64.47 +2.60 70 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 61.68 +1.84 63 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 59.01 +1.16 57 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 56.93 +1.62 59 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 54.78 +2.29 59 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 52.53 +3.32 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 50.02 +1.75 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 47.82 +1.82 53 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 45.39 +1.70 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.17 +1.65 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 41.11 +3.36 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 38.81 +2.78 47 0 1 0
29JUN26 92.50 C 0.00 0.00 0.00 36.73 +3.04 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 34.34 +2.47 44 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 32.72 +2.72 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 30.75 +2.52 44 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 29.35 +2.76 45 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 27.50 +2.52 44 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 25.37 +1.83 42 0 40 0
29JUN26 110.00 C 0.00 0.00 0.00 23.82 +1.73 42 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 22.54 +1.83 43 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 21.50 +2.04 44 0 201 0
29JUN26 117.50 C 0.00 0.00 0.00 19.49 +1.09 42 0 419 0
29JUN26 120.00 C 0.00 0.00 0.00 18.33 +1.02 42 0 271 0
29JUN26 122.50 C 0.00 0.00 0.00 17.26 +1.00 42 0 359 0
29JUN26 125.00 C 0.00 0.00 0.00 16.24 +0.93 42 0 757 0
29JUN26 127.50 C 0.00 0.00 0.00 15.29 +0.89 43 0 350 0
29JUN26 130.00 C 0.00 0.00 0.00 14.40 +0.85 43 0 372 0
29JUN26 132.50 C 12.86 13.60 12.86 13.57 +0.87 43 6 258 +5
29JUN26 135.00 C 12.80 12.80 12.80 12.79 +0.81 43 10 673 0
29JUN26 137.50 C 0.00 0.00 0.00 11.99 +0.78 43 0 126 0
29JUN26 140.00 C 11.44 11.44 11.44 11.18 +0.69 43 10 251 0
29JUN26 142.50 C 0.00 0.00 0.00 10.47 +0.67 43 0 452 0
29JUN26 145.00 C 0.00 0.00 0.00 9.77 +0.67 43 0 299 0
29JUN26 147.50 C 0.00 0.00 0.00 9.08 +0.64 43 0 206 0
29JUN26 150.00 C 9.10 9.10 9.10 8.45 +0.55 43 1 378 0
29JUN26 152.50 C 8.64 8.64 8.64 7.91 +0.55 43 30 299 +30
29JUN26 155.00 C 0.00 0.00 0.00 7.16 +0.53 43 0 209 0
29JUN26 157.50 C 0.00 0.00 0.00 6.64 +0.34 43 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 6.33 +0.43 43 0 153 0
29JUN26 162.50 C 0.00 0.00 0.00 5.93 +0.59 43 0 122 0
29JUN26 165.00 C 0.00 0.00 0.00 5.37 +0.42 42 0 100 0
29SEP26 92.50 C 0.00 0.00 0.00 37.71 +2.09 43 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 36.34 +2.93 44 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 33.93 +2.09 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 31.62 +1.35 40 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 31.03 +2.28 43 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 29.94 +2.56 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 28.16 +2.15 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 26.35 +1.20 42 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 24.39 +0.95 40 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 23.21 +0.94 40 0 90 0
29SEP26 117.50 C 0.00 0.00 0.00 22.77 +1.16 42 0 45 0
29SEP26 120.00 C 0.00 0.00 0.00 21.39 +1.10 42 0 674 0
29SEP26 122.50 C 0.00 0.00 0.00 20.23 +0.88 42 0 415 0
29SEP26 125.00 C 18.80 19.40 18.80 19.26 +0.85 42 12 460 +3
29SEP26 127.50 C 0.00 0.00 0.00 18.35 +0.82 42 0 115 0
29SEP26 130.00 C 17.50 17.50 17.50 17.49 +0.79 42 1 206 0
29SEP26 132.50 C 0.00 0.00 0.00 16.66 +0.73 43 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 15.91 +0.76 43 0 184 0
29SEP26 137.50 C 0.00 0.00 0.00 15.19 +0.73 43 0 344 0
29SEP26 140.00 C 0.00 0.00 0.00 14.45 +0.73 43 0 54 0
29SEP26 142.50 C 0.00 0.00 0.00 13.62 +0.61 43 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 12.95 +0.60 43 0 22 0
29SEP26 147.50 C 0.00 0.00 0.00 12.28 +0.60 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 11.62 +0.61 43 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 10.95 +0.60 43 0 2 0
29SEP26 155.00 C 0.00 0.00 0.00 10.32 +0.77 43 0 130 0
29SEP26 157.50 C 0.00 0.00 0.00 9.81 +0.48 43 0 13 0
29SEP26 160.00 C 9.65 9.65 9.65 9.30 +0.49 43 1 35 0
29SEP26 162.50 C 0.00 0.00 0.00 8.78 +0.72 43 0 32 0
29SEP26 165.00 C 0.00 0.00 0.00 8.27 +0.48 43 0 9 0
TOTAL CALL 3,745 160,421 +1,478
14NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 111 0 40 0
14NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 100 0 18 0
14NOV25 105.00 P 0.04 0.04 0.04 0.02 -0.02 96 4 110 -4
14NOV25 107.50 P 0.00 0.00 0.00 0.05 -0.05 94 0 138 0
14NOV25 110.00 P 0.10 0.13 0.10 0.12 -0.10 95 65 338 +31
14NOV25 112.50 P 0.26 0.26 0.21 0.27 -0.15 95 21 677 -1
14NOV25 115.00 P 0.55 0.55 0.40 0.50 -0.31 94 57 400 +23
14NOV25 117.50 P 1.12 1.12 0.78 0.91 -0.43 93 142 429 -51
14NOV25 120.00 P 1.83 1.83 1.40 1.52 -0.70 93 61 1,486 -2
14NOV25 122.50 P 2.54 2.62 2.24 2.39 -0.94 92 64 217 +26
14NOV25 125.00 P 3.85 3.85 3.43 3.70 -1.01 96 27 308 +11
14NOV25 127.50 P 5.50 5.50 5.01 5.24 -1.15 98 37 150 +20
14NOV25 130.00 P 6.73 6.73 6.58 6.72 -1.58 92 15 89 +13
14NOV25 132.50 P 0.00 0.00 0.00 9.01 -1.40 104 0 7 0
14NOV25 135.00 P 0.00 0.00 0.00 11.20 -1.49 109 0 5 0
14NOV25 137.50 P 12.95 12.95 12.95 13.51 -1.45 116 1 2 -1
14NOV25 140.00 P 0.00 0.00 0.00 15.68 -1.69 111 0 20 0
14NOV25 142.50 P 0.00 0.00 0.00 18.08 -1.72 116 0 0 0
14NOV25 145.00 P 0.00 0.00 0.00 20.39 -1.84 105 0 0 0
14NOV25 147.50 P 0.00 0.00 0.00 23.22 -1.92 150 0 0 0
14NOV25 150.00 P 0.00 0.00 0.00 25.30 -2.41 0 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 0.02 - 56 0 0 -
21NOV25 102.50 P 0.00 0.00 0.00 0.05 -0.03 57 0 4 0
21NOV25 105.00 P 0.00 0.00 0.00 0.10 -0.06 56 0 24 0
21NOV25 107.50 P 0.00 0.00 0.00 0.20 -0.11 56 0 0 0
21NOV25 110.00 P 0.00 0.00 0.00 0.35 -0.18 56 0 2 0
21NOV25 112.50 P 0.54 0.54 0.54 0.61 -0.24 56 10 16 +10
21NOV25 115.00 P 1.19 1.19 0.88 1.00 -0.35 55 4 26 +3
21NOV25 117.50 P 1.76 1.85 1.55 1.55 -0.48 55 61 104 +59
21NOV25 120.00 P 2.75 2.75 2.17 2.30 -0.69 55 13 19 +4
21NOV25 122.50 P 0.00 0.00 0.00 3.32 -0.89 56 0 35 0
21NOV25 125.00 P 4.32 4.32 4.32 4.59 -1.01 57 2 3 +2
21NOV25 127.50 P 5.83 6.09 5.77 6.09 -1.11 58 42 42 +40
21NOV25 130.00 P 0.00 0.00 0.00 7.67 -1.33 57 0 1 0
21NOV25 132.50 P 0.00 0.00 0.00 9.70 -1.29 61 0 0 0
21NOV25 135.00 P 0.00 0.00 0.00 11.70 -1.43 62 0 0 0
21NOV25 137.50 P 13.10 13.10 13.10 13.69 -1.70 60 1 1 +1
21NOV25 140.00 P 0.00 0.00 0.00 16.10 -1.50 65 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 18.26 -1.83 62 0 0 0
21NOV25 145.00 P 0.00 0.00 0.00 20.73 -1.93 68 0 0 0
21NOV25 147.50 P 0.00 0.00 0.00 23.22 -1.92 73 0 0 0
27NOV25 87.50 P 0.05 0.05 0.05 0.01 0.00 63 1 420 0
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 126 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 175 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 284 0
27NOV25 97.50 P 0.00 0.00 0.00 0.03 -0.02 50 0 593 0
27NOV25 100.00 P 0.00 0.00 0.00 0.06 -0.03 50 0 1,642 0
27NOV25 102.50 P 0.00 0.00 0.00 0.12 -0.05 50 0 701 0
27NOV25 105.00 P 0.24 0.24 0.21 0.22 -0.09 50 31 1,104 -31
27NOV25 107.50 P 0.36 0.36 0.34 0.37 -0.14 50 183 1,546 -9
27NOV25 110.00 P 0.53 0.56 0.50 0.59 -0.21 49 107 2,116 +5
27NOV25 112.50 P 1.02 1.02 0.78 0.93 -0.29 49 628 1,930 +113
27NOV25 115.00 P 1.18 1.36 1.18 1.40 -0.38 49 56 4,672 +41
27NOV25 117.50 P 1.93 2.07 1.80 2.03 -0.49 49 156 2,429 +115
27NOV25 120.00 P 2.81 2.86 2.59 2.83 -0.63 49 124 4,916 +39
27NOV25 122.50 P 4.30 4.50 3.93 3.90 -0.84 50 39 2,411 -39
27NOV25 125.00 P 5.80 5.80 4.89 5.21 -0.99 50 276 1,963 -197
27NOV25 127.50 P 7.43 7.58 6.44 6.72 -1.06 52 249 1,217 -162
27NOV25 130.00 P 8.30 8.30 8.30 8.38 -1.16 52 1 2,364 -1
27NOV25 132.50 P 0.00 0.00 0.00 10.20 -1.26 53 0 3,373 0
27NOV25 135.00 P 12.00 12.00 12.00 11.83 -1.69 50 1 758 +1
27NOV25 137.50 P 14.18 14.35 14.18 14.29 -1.41 56 3 340 +2
27NOV25 140.00 P 16.25 16.68 16.25 16.19 -1.79 52 2 742 +1
27NOV25 142.50 P 0.00 0.00 0.00 18.29 -2.05 50 0 163 0
27NOV25 145.00 P 0.00 0.00 0.00 20.73 -2.04 53 0 161 0
27NOV25 147.50 P 0.00 0.00 0.00 23.22 -2.03 58 0 33 0
27NOV25 150.00 P 0.00 0.00 0.00 25.80 -1.91 64 0 49 0
27NOV25 152.50 P 0.00 0.00 0.00 27.84 -1.72 50 0 36 0
27NOV25 155.00 P 0.00 0.00 0.00 30.75 -2.04 71 0 20 0
27NOV25 157.50 P 0.00 0.00 0.00 32.80 -2.63 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 35.30 -1.60 0 0 235 0
27NOV25 162.50 P 0.00 0.00 0.00 37.80 -2.42 0 0 5 0
27NOV25 165.00 P 0.00 0.00 0.00 40.30 -2.40 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 42.80 -2.93 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 45.30 -2.40 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 47.80 -2.41 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 50.30 -3.16 0 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 52.80 -2.66 0 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 55.30 -2.80 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 57.80 -3.23 0 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 60.30 -3.28 0 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 62.80 -1.60 0 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 65.30 -2.43 0 0 100 0
27NOV25 192.50 P 0.00 0.00 0.00 67.80 -2.40 0 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 70.30 -1.71 0 0 101 0
27NOV25 197.50 P 0.00 0.00 0.00 72.80 -2.43 0 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 75.30 -3.28 0 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30DEC25 75.00 P 0.12 0.12 0.12 0.01 0.00 49 3 138 +3
30DEC25 77.50 P 0.10 0.10 0.10 0.01 0.00 46 3 62 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.02 0.00 43 0 3 0
30DEC25 85.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 305 0
30DEC25 87.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 41 0
30DEC25 90.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 916 0
30DEC25 92.50 P 0.33 0.33 0.33 0.14 -0.03 42 63 498 -50
30DEC25 95.00 P 0.00 0.00 0.00 0.22 -0.05 41 0 882 0
30DEC25 97.50 P 0.54 0.54 0.54 0.34 -0.08 41 1 413 -1
30DEC25 100.00 P 0.68 0.68 0.60 0.52 -0.09 42 5 6,879 +3
30DEC25 102.50 P 0.00 0.00 0.00 0.76 -0.12 42 0 3,411 0
30DEC25 105.00 P 1.03 1.03 1.03 1.04 -0.15 41 2 3,747 0
30DEC25 107.50 P 1.31 1.31 1.31 1.38 -0.22 41 31 3,177 +29
30DEC25 110.00 P 1.95 1.95 1.70 1.85 -0.28 41 47 6,926 -11
30DEC25 112.50 P 2.53 2.53 2.29 2.45 -0.31 41 87 2,191 +38
30DEC25 115.00 P 3.34 3.34 2.98 3.14 -0.40 41 98 9,521 +51
30DEC25 117.50 P 0.00 0.00 0.00 3.99 -0.52 41 0 4,762 0
30DEC25 120.00 P 5.00 5.06 4.69 4.92 -0.72 40 181 11,170 -29
30DEC25 122.50 P 6.17 6.17 5.81 6.12 -0.81 41 413 2,908 +383
30DEC25 125.00 P 7.33 7.33 7.19 7.46 -0.94 42 12 5,563 +8
30DEC25 127.50 P 8.81 8.81 8.81 9.05 -0.86 43 5 1,948 0
30DEC25 130.00 P 0.00 0.00 0.00 10.62 -0.93 43 0 10,528 0
30DEC25 132.50 P 0.00 0.00 0.00 12.27 -1.05 43 0 1,791 0
30DEC25 135.00 P 14.06 14.06 14.06 14.10 -1.07 44 23 3,401 0
30DEC25 137.50 P 15.90 15.90 15.90 15.99 -1.17 44 1 530 -1
30DEC25 140.00 P 0.00 0.00 0.00 17.89 -1.34 44 0 2,067 0
30DEC25 142.50 P 0.00 0.00 0.00 20.09 -1.29 46 0 453 0
30DEC25 145.00 P 0.00 0.00 0.00 22.24 -1.38 46 0 1,751 0
30DEC25 147.50 P 0.00 0.00 0.00 23.88 -1.56 42 0 463 0
30DEC25 150.00 P 0.00 0.00 0.00 25.80 -2.23 38 0 295 0
30DEC25 152.50 P 0.00 0.00 0.00 28.66 -1.55 45 0 229 0
30DEC25 155.00 P 0.00 0.00 0.00 31.47 -1.62 51 0 609 0
30DEC25 157.50 P 0.00 0.00 0.00 33.02 -2.55 41 0 129 0
30DEC25 160.00 P 0.00 0.00 0.00 35.98 -2.10 51 0 155 0
30DEC25 162.50 P 0.00 0.00 0.00 37.87 -2.35 41 0 100 0
30DEC25 165.00 P 0.00 0.00 0.00 40.88 -1.82 54 0 61 0
30DEC25 167.50 P 0.00 0.00 0.00 42.80 -2.93 0 0 30 0
30DEC25 170.00 P 0.00 0.00 0.00 45.30 -2.40 0 0 10 0
30DEC25 172.50 P 0.00 0.00 0.00 48.33 -2.11 59 0 7 0
30DEC25 175.00 P 0.00 0.00 0.00 50.30 -3.16 0 0 53 0
30DEC25 177.50 P 0.00 0.00 0.00 52.80 -2.66 0 0 25 0
30DEC25 180.00 P 0.00 0.00 0.00 56.00 -2.10 68 0 14 0
30DEC25 182.50 P 0.00 0.00 0.00 57.80 -3.23 0 0 15 0
30DEC25 185.00 P 0.00 0.00 0.00 60.30 -3.28 0 0 1 0
30DEC25 187.50 P 0.00 0.00 0.00 62.80 -2.41 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 66.60 -1.13 84 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 67.80 -2.40 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 70.30 -2.66 0 0 4 0
30DEC25 197.50 P 0.00 0.00 0.00 72.80 -2.60 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 75.48 -3.10 71 0 1 0
30DEC25 205.00 P 0.00 0.00 0.00 80.49 -2.20 75 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 85.30 -2.38 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 90.30 -2.39 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 95.30 -2.38 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 100.30 -1.62 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 105.30 -2.40 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 110.30 -2.39 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 115.30 -2.40 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 120.30 -2.39 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 125.30 -2.39 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 130.30 -2.40 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 135.30 -2.61 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 140.30 -2.61 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 145.30 -2.39 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 150.30 -2.43 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 155.30 -2.39 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 160.30 -2.39 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 165.54 -2.19 118 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 170.30 -2.40 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 175.30 -2.43 0 0 0 0
29JAN26 100.00 P 1.14 1.14 1.13 1.18 -0.16 41 11 72 +11
29JAN26 102.50 P 0.00 0.00 0.00 1.52 -0.21 40 0 1,248 0
29JAN26 105.00 P 0.00 0.00 0.00 1.97 -0.25 40 0 604 0
29JAN26 107.50 P 0.00 0.00 0.00 2.48 -0.33 40 0 219 0
29JAN26 110.00 P 2.96 2.96 2.88 3.11 -0.34 40 41 511 +11
29JAN26 112.50 P 3.62 3.62 3.62 3.82 -0.43 40 30 3,531 +28
29JAN26 115.00 P 4.56 4.56 4.40 4.62 -0.49 40 572 4,508 -292
29JAN26 117.50 P 5.46 5.52 5.46 5.62 -0.47 40 60 2,490 0
29JAN26 120.00 P 0.00 0.00 0.00 6.64 -0.69 40 0 1,255 0
29JAN26 122.50 P 0.00 0.00 0.00 7.88 -0.75 40 0 1,831 0
29JAN26 125.00 P 9.40 9.40 9.40 9.26 -0.78 41 25 5,720 -25
29JAN26 127.50 P 0.00 0.00 0.00 10.84 -0.87 42 0 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 12.39 -0.96 42 0 753 0
29JAN26 132.50 P 0.00 0.00 0.00 13.96 -1.04 42 0 525 0
29JAN26 135.00 P 0.00 0.00 0.00 15.36 -0.93 41 0 387 0
29JAN26 137.50 P 0.00 0.00 0.00 17.23 -1.43 42 0 284 0
29JAN26 140.00 P 0.00 0.00 0.00 19.18 -1.45 42 0 211 0
29JAN26 142.50 P 0.00 0.00 0.00 20.67 -1.97 40 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 22.75 -1.78 41 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 24.63 -2.28 39 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 27.40 -1.51 43 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 29.99 -1.41 46 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 31.47 -1.81 42 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 33.45 -2.12 39 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 36.97 -1.29 50 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 37.91 -2.99 36 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 40.88 -2.16 44 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 42.99 -2.74 41 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 45.58 -2.14 44 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 48.33 -2.11 49 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 50.32 -3.14 41 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 52.80 -2.66 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 56.00 -2.10 56 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 57.80 -3.23 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 60.30 -3.28 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 62.80 -2.64 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 66.60 -1.13 68 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 67.80 -2.42 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 70.30 -2.66 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 72.80 -2.60 0 0 0 0
29JAN26 200.00 P 75.10 75.10 75.10 75.48 -3.10 59 8 8 +8
26FEB26 100.00 P 1.63 1.69 1.63 1.70 -0.28 39 120 253 +120
26FEB26 102.50 P 2.12 2.12 2.12 2.17 -0.22 39 30 168 +30
26FEB26 105.00 P 2.42 2.42 2.42 2.66 -0.31 39 1 264 +1
26FEB26 107.50 P 3.15 3.15 3.15 3.29 -0.31 39 37 347 +23
26FEB26 110.00 P 3.71 3.71 3.71 3.96 -0.40 39 5 378 +5
26FEB26 112.50 P 0.00 0.00 0.00 4.76 -0.40 39 0 365 0
26FEB26 115.00 P 5.60 5.60 5.60 5.61 -0.51 39 25 624 +25
26FEB26 117.50 P 6.82 6.88 6.53 6.59 -0.58 39 167 865 +167
26FEB26 120.00 P 8.02 8.02 7.64 7.73 -0.67 39 268 509 +238
26FEB26 122.50 P 0.00 0.00 0.00 9.02 -0.67 39 0 845 0
26FEB26 125.00 P 0.00 0.00 0.00 10.37 -0.75 40 0 533 0
26FEB26 127.50 P 0.00 0.00 0.00 11.94 -0.82 40 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 13.46 -0.96 41 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 15.16 -0.93 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 16.83 -0.62 42 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 18.34 -1.32 41 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 20.23 -1.29 41 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 22.11 -1.15 41 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 23.35 -1.62 38 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 26.14 -1.49 42 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 27.44 -2.35 38 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 30.66 -1.31 44 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 43 0 69 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 0.00 43 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 0.10 -0.01 42 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.15 -0.01 42 0 152 0
30MAR26 75.00 P 0.59 0.59 0.59 0.22 -0.01 42 1 244 +1
30MAR26 77.50 P 0.65 0.65 0.65 0.31 -0.01 42 1 121 +1
30MAR26 80.00 P 0.00 0.00 0.00 0.44 -0.02 42 0 87 0
30MAR26 82.50 P 0.00 0.00 0.00 0.58 -0.04 42 0 60 0
30MAR26 85.00 P 0.00 0.00 0.00 0.78 -0.01 42 0 4,062 0
30MAR26 87.50 P 0.00 0.00 0.00 1.01 -0.06 42 0 363 0
30MAR26 90.00 P 0.00 0.00 0.00 1.26 -0.07 42 0 1,762 0
30MAR26 92.50 P 0.00 0.00 0.00 1.60 -0.04 42 0 218 0
30MAR26 95.00 P 0.00 0.00 0.00 1.98 -0.07 42 0 3,946 0
30MAR26 97.50 P 0.00 0.00 0.00 2.37 -0.13 42 0 4,046 0
30MAR26 100.00 P 0.00 0.00 0.00 2.86 -0.13 42 0 2,332 0
30MAR26 102.50 P 0.00 0.00 0.00 3.44 -0.19 42 0 710 0
30MAR26 105.00 P 0.00 0.00 0.00 4.09 -0.19 41 0 3,042 0
30MAR26 107.50 P 0.00 0.00 0.00 4.80 -0.26 41 0 2,428 0
30MAR26 110.00 P 5.38 5.38 5.38 5.61 -0.27 41 2 11,625 -2
30MAR26 112.50 P 0.00 0.00 0.00 6.45 -0.35 41 0 1,190 0
30MAR26 115.00 P 0.00 0.00 0.00 7.44 -0.36 41 0 7,732 0
30MAR26 117.50 P 0.00 0.00 0.00 8.44 -0.52 41 0 1,649 0
30MAR26 120.00 P 0.00 0.00 0.00 9.67 -0.54 41 0 11,210 0
30MAR26 122.50 P 10.69 10.69 10.50 10.94 -0.62 42 400 1,290 +400
30MAR26 125.00 P 0.00 0.00 0.00 12.30 -0.73 42 0 4,795 0
30MAR26 127.50 P 0.00 0.00 0.00 13.79 -0.78 42 0 1,093 0
30MAR26 130.00 P 0.00 0.00 0.00 14.76 -1.56 41 0 1,595 0
30MAR26 132.50 P 0.00 0.00 0.00 16.24 -1.75 40 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 17.87 -1.16 40 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 19.56 -1.86 41 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 21.28 -1.91 40 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 23.33 -1.80 41 0 115 0
30MAR26 145.00 P 0.00 0.00 0.00 25.42 -1.67 42 0 45 0
30MAR26 147.50 P 0.00 0.00 0.00 27.43 -1.68 43 0 38 0
30MAR26 150.00 P 0.00 0.00 0.00 29.10 -2.04 42 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 32.14 -1.11 46 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 33.55 -1.09 43 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 35.83 -1.77 44 0 406 0
30MAR26 160.00 P 0.00 0.00 0.00 38.04 -1.10 45 0 243 0
30MAR26 162.50 P 0.00 0.00 0.00 40.41 -1.71 46 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 42.47 -1.71 45 0 99 0
30MAR26 167.50 P 0.00 0.00 0.00 44.07 -1.66 42 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 47.08 -1.40 46 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 50.12 -0.70 51 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 51.42 -2.17 45 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 53.47 -2.17 43 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 56.15 -2.21 46 0 18 0
30MAR26 182.50 P 0.00 0.00 0.00 58.28 -2.75 44 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 60.66 -2.92 44 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 63.11 -2.40 45 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 66.60 -1.13 54 0 46 0
30MAR26 192.50 P 0.00 0.00 0.00 67.82 -2.45 42 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 70.31 -2.82 42 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 72.83 -2.57 44 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 75.48 -3.10 48 0 3 0
30MAR26 205.00 P 0.00 0.00 0.00 80.49 -2.20 51 0 1 0
30MAR26 210.00 P 0.00 0.00 0.00 85.90 -1.78 57 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 90.62 -2.07 56 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 95.30 -2.38 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 100.30 -1.62 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 105.88 -1.84 65 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 110.30 -2.41 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 115.30 -2.65 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 120.30 -2.41 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 125.30 -2.39 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 130.30 -2.41 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 135.30 -2.61 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 140.30 -2.61 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 145.30 -2.41 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 150.30 -2.44 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 155.30 -2.39 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 160.30 -2.41 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 165.54 -2.19 79 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 170.30 -2.40 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 175.58 -2.16 82 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.24 -0.02 43 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.34 -0.01 43 0 31 0
29JUN26 67.50 P 0.00 0.00 0.00 0.46 -0.03 43 0 2 0
29JUN26 70.00 P 0.00 0.00 0.00 0.60 -0.04 43 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 0.77 -0.09 42 0 30 0
29JUN26 75.00 P 0.00 0.00 0.00 1.00 -0.09 43 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 1.29 -0.05 43 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.58 -0.12 43 0 250 0
29JUN26 82.50 P 0.00 0.00 0.00 1.86 -0.12 42 0 1,764 0
29JUN26 85.00 P 0.00 0.00 0.00 2.23 -0.16 42 0 356 0
29JUN26 87.50 P 0.00 0.00 0.00 2.67 -0.28 42 0 192 0
29JUN26 90.00 P 0.00 0.00 0.00 3.18 -0.19 42 0 645 0
29JUN26 92.50 P 0.00 0.00 0.00 3.82 -0.27 42 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 4.37 -0.26 42 0 221 0
29JUN26 97.50 P 0.00 0.00 0.00 5.03 -0.26 42 0 251 0
29JUN26 100.00 P 0.00 0.00 0.00 5.77 -0.34 42 0 393 0
29JUN26 102.50 P 0.00 0.00 0.00 6.60 -0.34 42 0 1,339 0
29JUN26 105.00 P 0.00 0.00 0.00 7.43 -0.39 42 0 600 0
29JUN26 107.50 P 0.00 0.00 0.00 8.39 -0.44 42 0 908 0
29JUN26 110.00 P 0.00 0.00 0.00 9.40 -0.45 42 0 855 0
29JUN26 112.50 P 0.00 0.00 0.00 10.42 -0.50 42 0 1,577 0
29JUN26 115.00 P 0.00 0.00 0.00 11.56 -0.61 41 0 1,227 0
29JUN26 117.50 P 0.00 0.00 0.00 12.82 -0.72 42 0 1,915 0
29JUN26 120.00 P 14.05 14.05 14.05 14.19 -0.62 42 1 1,694 0
29JUN26 122.50 P 0.00 0.00 0.00 15.61 -0.80 42 0 653 0
29JUN26 125.00 P 17.00 17.00 17.00 17.11 -0.85 42 2 968 0
29JUN26 127.50 P 0.00 0.00 0.00 18.51 -1.41 42 0 636 0
29JUN26 130.00 P 0.00 0.00 0.00 19.76 -1.63 42 0 876 0
29JUN26 132.50 P 0.00 0.00 0.00 21.21 -1.79 41 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 23.00 -1.91 42 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 24.78 -1.85 42 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 26.64 -1.84 42 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 28.71 -1.63 43 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 30.72 -0.89 44 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 32.25 -1.61 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 34.19 -1.94 43 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 36.91 -1.02 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 38.26 -1.92 43 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 41.09 -1.14 46 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 42.41 -1.97 44 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 44.31 -2.22 44 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 46.34 -1.84 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.30 -0.30 42 0 252 0
29SEP26 95.00 P 0.00 0.00 0.00 5.98 -0.36 42 0 143 0
29SEP26 97.50 P 0.00 0.00 0.00 6.79 -0.39 42 0 766 0
29SEP26 100.00 P 0.00 0.00 0.00 7.63 -0.40 41 0 1,511 0
29SEP26 102.50 P 0.00 0.00 0.00 8.48 -0.45 41 0 578 0
29SEP26 105.00 P 0.00 0.00 0.00 9.45 -0.50 41 0 92 0
29SEP26 107.50 P 0.00 0.00 0.00 10.48 -0.50 41 0 50 0
29SEP26 110.00 P 0.00 0.00 0.00 11.51 -0.51 41 0 979 0
29SEP26 112.50 P 0.00 0.00 0.00 12.62 -0.59 41 0 144 0
29SEP26 115.00 P 0.00 0.00 0.00 13.88 -0.60 41 0 250 0
29SEP26 117.50 P 14.96 14.96 14.95 15.20 -0.64 41 23 240 +20
29SEP26 120.00 P 0.00 0.00 0.00 16.48 -0.78 42 0 716 0
29SEP26 122.50 P 17.75 17.80 17.75 17.91 -0.84 42 2 389 0
29SEP26 125.00 P 0.00 0.00 0.00 19.54 -0.74 42 0 464 0
29SEP26 127.50 P 0.00 0.00 0.00 20.99 -0.79 42 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 22.05 -1.69 41 0 324 0
29SEP26 132.50 P 0.00 0.00 0.00 23.59 -1.57 41 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 25.39 -1.31 41 0 99 0
29SEP26 137.50 P 0.00 0.00 0.00 27.09 -1.39 42 0 20 0
29SEP26 140.00 P 0.00 0.00 0.00 28.90 -1.13 42 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 30.61 -1.55 42 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 32.54 -1.23 42 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 34.41 -2.02 42 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 36.50 -1.82 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 38.27 -1.97 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.24 -2.03 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.20 -2.11 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.07 -1.28 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.62 -1.09 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 48.74 -1.73 44 0 7 0
TOTAL PUT 5,291 260,319 +1,255
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$ 64.70
27NOV25 40.00 C 0.00 0.00 0.00 24.76 +3.25 75 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 23.76 +3.25 62 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 22.76 +3.24 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 21.76 +3.24 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 20.76 +3.24 0 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 19.77 +3.25 63 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 18.77 +3.24 57 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 17.77 +3.24 50 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 16.77 +3.23 36 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 15.78 +3.31 52 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 15.04 +3.57 83 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 12.32 +3.28 50 0 157 0
27NOV25 55.00 C 0.00 0.00 0.00 10.21 +3.47 66 0 105 0
27NOV25 57.50 C 0.00 0.00 0.00 7.77 +2.65 54 0 14 0
27NOV25 60.00 C 0.00 0.00 0.00 5.60 +2.37 49 0 33 0
27NOV25 62.50 C 3.04 3.44 3.04 3.75 +1.72 47 45 159 -15
27NOV25 65.00 C 1.73 2.59 1.73 2.44 +1.26 48 17 162 +14
27NOV25 67.50 C 0.87 1.72 0.87 1.55 +0.88 50 123 215 +15
27NOV25 70.00 C 0.46 0.90 0.46 0.90 +0.55 50 28 120 +22
27NOV25 72.50 C 0.67 0.69 0.67 0.48 +0.31 50 16 160 +1
27NOV25 75.00 C 0.00 0.00 0.00 0.24 +0.16 50 0 159 0
27NOV25 77.50 C 0.19 0.19 0.19 0.12 +0.08 50 15 163 -3
27NOV25 80.00 C 0.15 0.15 0.14 0.05 +0.04 50 16 134 -5
27NOV25 82.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 51 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 54 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 46.29 +3.25 112 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 45.79 +3.25 102 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 45.29 +3.25 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 44.79 +3.24 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 43.80 +3.25 96 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 42.80 +3.25 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 41.81 +3.25 91 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 40.81 +3.25 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 39.82 +3.25 85 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 38.82 +3.25 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 37.83 +3.25 80 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 36.83 +3.25 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 35.84 +3.25 74 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 35.19 +3.65 124 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 33.84 +3.24 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 32.85 +3.25 58 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 32.24 +3.61 113 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 30.86 +3.25 55 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 30.38 +3.76 111 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 28.87 +3.25 52 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 28.02 +3.25 80 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 26.88 +3.25 48 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 25.88 +3.24 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 24.89 +3.24 45 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 24.29 +3.75 82 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 22.91 +3.30 46 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 22.17 +3.47 69 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 20.79 +3.11 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 20.29 +3.63 67 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 18.78 +2.95 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.01 +3.27 46 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 17.46 +3.54 62 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 16.43 +3.44 58 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.61 +3.85 59 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 12.51 +2.65 30 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 10.50 +2.67 40 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 8.55 +2.35 41 0 22 0
30DEC25 60.00 C 0.00 0.00 0.00 6.86 +2.09 43 0 37 0
30DEC25 62.50 C 5.05 5.05 5.05 5.39 +1.79 43 15 145 +15
30DEC25 65.00 C 3.42 3.42 3.42 4.15 +1.43 44 2 178 0
30DEC25 67.50 C 2.98 3.26 2.98 3.22 +1.22 45 28 120 +15
30DEC25 70.00 C 2.47 2.47 2.47 2.45 +1.02 46 4 138 0
30DEC25 72.50 C 1.24 1.79 1.24 1.78 +0.79 46 9 86 0
30DEC25 75.00 C 1.31 1.42 1.31 1.27 +0.60 46 21 136 +15
30DEC25 77.50 C 1.09 1.09 1.09 0.89 +0.44 46 1 24 +1
30DEC25 80.00 C 0.00 0.00 0.00 0.62 +0.32 46 0 8 0
30DEC25 82.50 C 0.66 0.66 0.66 0.42 +0.23 46 8 1,614 +8
30DEC25 85.00 C 0.00 0.00 0.00 0.28 +0.16 45 0 1 0
30DEC25 87.50 C 0.00 0.00 0.00 0.19 +0.11 46 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.12 +0.07 45 0 7 0
30DEC25 92.50 C 0.00 0.00 0.00 0.08 +0.05 46 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.58 +3.41 57 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.95 +3.12 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.52 +3.10 50 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.75 +3.76 53 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.43 +2.94 42 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.76 +3.40 47 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.88 +3.19 50 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.23 +1.95 40 0 15 0
29JAN26 57.50 C 0.00 0.00 0.00 10.08 +2.78 48 0 156 0
29JAN26 60.00 C 8.04 8.04 8.04 7.92 +2.06 43 15 60 +15
29JAN26 62.50 C 5.93 5.93 5.93 6.53 +1.79 43 15 70 +15
29JAN26 65.00 C 0.00 0.00 0.00 5.37 +1.55 44 0 103 0
29JAN26 67.50 C 0.00 0.00 0.00 4.39 +1.33 45 0 30 0
29JAN26 70.00 C 3.64 3.64 3.64 3.64 +1.23 46 5 35 +5
29JAN26 72.50 C 2.42 2.42 2.42 2.88 +1.03 46 15 30 0
29JAN26 75.00 C 0.00 0.00 0.00 2.25 +0.84 45 0 90 0
29JAN26 77.50 C 1.89 1.89 1.89 1.75 +0.69 45 1 47 +1
29JAN26 80.00 C 0.00 0.00 0.00 1.35 +0.56 45 0 33 0
29JAN26 82.50 C 0.00 0.00 0.00 1.03 +0.44 45 0 15 0
29JAN26 85.00 C 0.00 0.00 0.00 0.76 +0.33 45 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.57 +0.25 45 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.43 +0.20 45 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 20.58 +2.88 46 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.10 +3.34 55 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.18 +3.31 53 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.98 +2.95 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.10 +3.06 46 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.23 +3.19 46 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.31 +2.72 47 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.20 +2.58 44 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.95 +2.89 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.82 +1.95 43 0 15 0
26FEB26 62.50 C 6.95 6.95 6.95 7.61 +1.89 44 15 25 +15
26FEB26 65.00 C 0.00 0.00 0.00 6.38 +1.62 44 0 15 0
26FEB26 67.50 C 4.63 4.63 4.63 5.37 +1.42 45 15 15 +15
26FEB26 70.00 C 0.00 0.00 0.00 4.51 +1.24 45 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 3.81 +1.15 46 0 45 0
26FEB26 75.00 C 0.00 0.00 0.00 3.15 +1.01 46 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 2.57 +0.86 46 0 30 0
26FEB26 80.00 C 0.00 0.00 0.00 2.09 +0.73 46 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 1.69 +0.61 46 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 1.36 +0.51 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 45.46 +3.25 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 44.97 +3.25 61 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 43.98 +3.25 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 42.99 +3.24 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 42.01 +3.25 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 41.02 +3.25 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 40.03 +3.24 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 39.05 +3.25 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 38.06 +3.24 34 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 37.08 +3.25 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 36.10 +3.25 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 35.19 +3.32 59 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 34.13 +3.53 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 33.15 +3.55 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.24 +3.38 53 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.51 +3.53 64 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.38 +3.29 55 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 29.50 +3.40 57 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 28.64 +3.81 59 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.65 +3.77 57 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 26.65 +3.33 54 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 25.51 +3.44 47 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.91 +3.74 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.66 +3.38 47 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.00 +3.62 52 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.93 +3.21 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.99 +2.79 46 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.62 +3.23 54 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.75 +3.53 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.80 +3.21 51 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 17.81 +3.05 48 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 17.15 +3.01 49 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 15.01 +3.02 47 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 13.25 +2.60 46 0 9 0
30MAR26 57.50 C 0.00 0.00 0.00 11.91 +2.61 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.52 +2.71 49 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 8.63 +1.79 45 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 7.76 +1.80 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.72 +1.59 47 0 5 0
30MAR26 70.00 C 0.00 0.00 0.00 5.83 +1.49 47 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.04 +1.39 48 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 4.30 +1.24 47 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 3.66 +1.10 47 0 150 0
30MAR26 80.00 C 0.00 0.00 0.00 3.10 +0.96 47 0 0 0
30MAR26 82.50 C 2.57 2.82 2.57 2.62 +0.84 47 17 17 +17
30MAR26 85.00 C 0.00 0.00 0.00 2.15 +0.72 47 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.86 +0.68 47 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.56 +0.58 47 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 1.31 +0.50 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 35.45 +3.16 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 34.50 +3.14 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 33.56 +3.13 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 32.62 +3.12 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 32.07 +3.49 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.77 +3.09 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.86 +3.08 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.36 +3.46 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.46 +3.44 53 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 27.40 +3.23 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 26.67 +3.29 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.61 +3.06 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.77 +3.28 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.79 +3.20 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.56 +3.41 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.66 +3.70 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.89 +3.56 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.70 +2.98 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.34 +3.52 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.60 +3.47 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.88 +3.10 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.78 +2.99 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.11 +2.38 46 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 13.69 +2.43 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.63 +2.29 48 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 10.95 +2.04 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.99 +1.87 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.08 +1.70 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.17 +1.70 47 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 7.23 +1.45 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.53 +1.42 47 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 5.84 +1.33 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.20 +1.23 47 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 4.62 +1.12 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 4.10 +1.02 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.64 +0.94 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.23 +0.85 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 2.86 +0.83 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.45 +2.73 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.73 +2.68 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.03 +2.64 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.34 +2.60 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.67 +2.66 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.02 +2.61 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.71 +2.77 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.07 +2.76 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.55 +2.29 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.52 +2.40 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.33 +2.22 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.07 +1.90 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.99 +1.76 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.30 +1.88 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.37 +1.67 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.70 +1.70 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.95 +1.40 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.26 +1.27 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.63 +1.19 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 6.05 +1.10 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 5.52 +1.02 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.04 +1.07 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.59 +0.99 47 0 0 0
TOTAL CALL 446 6,357 +166
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 120 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 15 0
27NOV25 50.00 P 0.08 0.08 0.07 0.01 -0.04 50 9 140 -5
27NOV25 52.50 P 0.00 0.00 0.00 0.04 -0.12 49 0 174 0
27NOV25 55.00 P 0.00 0.00 0.00 0.14 -0.29 50 0 144 0
27NOV25 57.50 P 0.45 0.45 0.40 0.37 -0.58 50 30 205 -15
27NOV25 60.00 P 1.03 1.17 0.83 0.84 -0.98 50 109 167 +38
27NOV25 62.50 P 1.90 2.14 1.55 1.63 -1.50 50 96 118 +42
27NOV25 65.00 P 0.00 0.00 0.00 2.81 -2.02 51 0 121 0
27NOV25 67.50 P 0.00 0.00 0.00 4.24 -2.47 49 0 91 0
27NOV25 70.00 P 0.00 0.00 0.00 6.08 -3.00 49 0 2 0
27NOV25 72.50 P 8.60 8.60 8.60 8.43 -2.71 57 3 3 +3
27NOV25 75.00 P 0.00 0.00 0.00 10.78 -3.02 63 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 13.12 -3.14 66 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 15.77 -3.00 80 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 18.12 -3.12 82 0 4 0
27NOV25 85.00 P 0.00 0.00 0.00 20.30 -3.47 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 22.80 -3.47 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 25.30 -3.25 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 27.80 -3.25 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 118 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 3 0
30DEC25 43.00 P 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.04 -0.06 45 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.06 -0.07 45 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.09 -0.09 45 0 652 0
30DEC25 48.00 P 0.00 0.00 0.00 0.12 -0.14 45 0 33 0
30DEC25 49.00 P 0.00 0.00 0.00 0.17 -0.17 45 0 8 0
30DEC25 50.00 P 0.34 0.34 0.34 0.23 -0.22 45 4 40 +4
30DEC25 52.50 P 0.00 0.00 0.00 0.46 -0.37 45 0 58 0
30DEC25 55.00 P 0.00 0.00 0.00 0.83 -0.58 46 0 91 0
30DEC25 57.50 P 1.55 1.55 1.36 1.34 -0.85 45 4 83 -2
30DEC25 60.00 P 2.38 2.38 2.07 2.07 -1.18 45 5 65 +3
30DEC25 62.50 P 0.00 0.00 0.00 3.07 -1.52 45 0 111 0
30DEC25 65.00 P 5.00 5.00 5.00 4.42 -1.77 47 5 90 +5
30DEC25 67.50 P 0.00 0.00 0.00 5.90 -2.04 47 0 146 0
30DEC25 70.00 P 0.00 0.00 0.00 7.25 -2.71 43 0 85 0
30DEC25 72.50 P 0.00 0.00 0.00 9.04 -3.07 42 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 11.60 -2.78 50 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.82 -2.85 52 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.86 -3.16 50 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.12 -3.29 49 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 20.56 -3.69 52 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 22.82 -3.45 45 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 25.30 -3.44 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 28.15 -3.09 66 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.18 -0.13 45 0 6 0
29JAN26 46.00 P 0.00 0.00 0.00 0.23 -0.16 45 0 3 0
29JAN26 47.00 P 0.00 0.00 0.00 0.30 -0.20 45 0 2 0
29JAN26 48.00 P 0.00 0.00 0.00 0.38 -0.24 45 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.49 -0.29 45 0 138 0
29JAN26 50.00 P 0.75 0.75 0.75 0.60 -0.34 45 30 146 +15
29JAN26 52.50 P 0.00 0.00 0.00 0.98 -0.51 45 0 23 0
29JAN26 55.00 P 0.00 0.00 0.00 1.47 -0.71 45 0 442 0
29JAN26 57.50 P 0.00 0.00 0.00 2.15 -0.94 45 0 380 0
29JAN26 60.00 P 0.00 0.00 0.00 3.02 -1.17 45 0 150 0
29JAN26 62.50 P 4.48 4.48 4.48 4.11 -1.46 45 15 55 +15
29JAN26 65.00 P 5.32 5.32 5.32 5.45 -1.72 46 1 76 +1
29JAN26 67.50 P 0.00 0.00 0.00 6.96 -1.90 47 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 8.12 -2.62 43 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 10.30 -2.46 46 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 11.88 -3.02 43 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 14.48 -2.56 50 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.66 -2.86 51 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.82 -3.09 51 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.30 -2.95 55 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.66 -2.61 56 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 25.36 -3.38 43 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.38 -0.20 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.47 -0.23 45 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.58 -0.28 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.70 -0.32 46 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.85 -0.37 46 0 15 0
26FEB26 50.00 P 1.12 1.12 1.12 1.00 -0.43 46 15 65 +15
26FEB26 52.50 P 1.61 1.61 1.61 1.48 -0.61 45 15 15 +15
26FEB26 55.00 P 0.00 0.00 0.00 2.08 -0.80 45 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 2.84 -1.02 45 0 3 0
26FEB26 60.00 P 0.00 0.00 0.00 3.78 -1.26 45 0 50 0
26FEB26 62.50 P 0.00 0.00 0.00 4.92 -1.42 45 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 6.26 -1.71 46 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 7.84 -1.57 47 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.42 -2.06 47 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.24 -2.20 48 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.10 -2.32 48 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.13 -2.30 49 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.23 -2.49 50 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.23 -2.74 49 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.30 -2.95 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 -0.04 47 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.13 -0.05 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.17 -0.07 47 0 3 0
30MAR26 39.00 P 0.00 0.00 0.00 0.21 -0.09 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.27 -0.11 47 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.33 -0.13 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.42 -0.15 47 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 0.50 -0.19 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.61 -0.19 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.71 -0.24 47 0 7 0
30MAR26 46.00 P 0.00 0.00 0.00 0.84 -0.30 47 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.99 -0.36 47 0 1 0
30MAR26 48.00 P 0.00 0.00 0.00 1.18 -0.39 47 0 22 0
30MAR26 49.00 P 0.00 0.00 0.00 1.38 -0.41 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.59 -0.48 47 0 131 0
30MAR26 52.50 P 0.00 0.00 0.00 2.21 -0.61 47 0 241 0
30MAR26 55.00 P 0.00 0.00 0.00 2.94 -0.78 47 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 3.74 -1.05 47 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 4.78 -1.25 47 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 5.92 -1.29 47 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 7.14 -1.75 46 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 8.63 -1.88 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.28 -2.06 47 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 12.21 -1.93 49 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.92 -2.19 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.89 -2.30 49 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.73 -2.74 48 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 19.53 -3.17 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.02 -2.70 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.04 -2.55 49 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.97 -3.35 45 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.29 -3.56 46 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 -0.03 47 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 -0.05 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.16 -0.05 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.20 -0.07 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.25 -0.07 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.31 -0.09 47 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.37 -0.12 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.46 -0.12 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.54 -0.16 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.65 -0.18 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.77 -0.20 47 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.89 -0.24 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.03 -0.27 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.20 -0.29 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.37 -0.34 47 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.55 -0.39 47 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 1.78 -0.39 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.00 -0.46 47 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.22 -0.53 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.50 -0.53 47 0 20 0
29JUN26 50.00 P 0.00 0.00 0.00 2.79 -0.58 47 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 3.54 -0.73 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 4.42 -0.87 47 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 5.38 -1.02 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.45 -1.27 46 0 6 0
29JUN26 62.50 P 0.00 0.00 0.00 7.72 -1.34 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 8.92 -1.60 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 10.43 -1.78 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.05 -1.96 47 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 13.67 -1.81 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.44 -2.08 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.28 -2.40 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.52 -2.22 49 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 21.41 -2.41 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.06 -2.96 47 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.42 -2.81 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.15 -3.16 47 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.27 -3.35 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.46 -0.57 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.74 -0.57 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.03 -0.60 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.33 -0.67 47 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 3.62 -0.75 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.95 -0.75 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.87 -0.83 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.87 -0.91 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.95 -0.82 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.98 -1.24 47 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 9.21 -1.40 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.60 -1.44 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.09 -1.51 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.63 -1.70 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 15.18 -1.91 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.03 -1.91 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.82 -2.00 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.73 -2.09 48 0 9 0
29SEP26 82.50 P 0.00 0.00 0.00 22.65 -2.19 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.53 -2.57 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.54 -2.62 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.54 -2.31 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.71 -2.28 49 0 10 0
TOTAL PUT 341 6,316 +134
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$ 31.88
27NOV25 11.00 C 0.00 0.00 0.00 20.90 -0.06 182 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 20.40 -0.06 172 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 19.90 -0.06 161 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 19.40 -0.06 150 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 18.90 -0.06 138 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 18.40 -0.06 121 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 17.90 -0.06 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 17.40 -0.06 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 16.90 -0.06 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 16.40 -0.06 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 15.90 -0.06 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 15.40 -0.07 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 14.90 -0.07 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 14.41 -0.06 107 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 13.91 -0.06 101 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 13.41 -0.06 94 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 12.91 -0.06 88 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 12.41 -0.06 81 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 11.91 -0.06 73 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 10.91 -0.06 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 9.91 -0.06 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 8.91 -0.07 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 7.95 -0.09 70 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 6.92 -0.08 45 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 5.99 -0.19 61 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 5.13 +0.18 67 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 4.06 -0.22 49 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 3.23 -0.07 51 0 77 0
27NOV25 30.00 C 2.15 2.20 2.15 2.48 -0.11 51 3 258 -2
27NOV25 31.00 C 0.00 0.00 0.00 1.84 -0.14 52 0 151 0
27NOV25 32.00 C 1.24 1.29 1.24 1.29 -0.17 51 15 256 +12
27NOV25 33.00 C 1.18 1.20 0.92 0.87 -0.24 51 21 175 +1
27NOV25 34.00 C 0.86 0.89 0.61 0.56 -0.22 50 24 308 +8
27NOV25 35.00 C 0.53 0.70 0.44 0.35 -0.18 50 78 384 -4
27NOV25 36.00 C 0.34 0.41 0.34 0.21 -0.14 50 16 272 +12
27NOV25 37.00 C 0.00 0.00 0.00 0.12 -0.10 50 0 180 0
27NOV25 38.00 C 0.20 0.20 0.20 0.07 -0.07 51 5 370 0
27NOV25 39.00 C 0.00 0.00 0.00 0.04 -0.05 51 0 106 0
27NOV25 40.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 745 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 70 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 131 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 96 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 99 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 77 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 56 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 249 0
30DEC25 8.25 C 0.00 0.00 0.00 23.67 -0.06 119 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 23.42 -0.06 105 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 23.17 -0.06 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.92 -0.06 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.67 -0.06 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.42 -0.07 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.18 -0.06 114 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.93 -0.06 109 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.43 -0.06 95 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 20.93 -0.06 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.43 -0.06 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 19.94 -0.06 94 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.44 -0.06 84 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 18.94 -0.06 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 18.44 -0.06 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 17.95 -0.06 81 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.45 -0.06 73 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.95 -0.06 57 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 16.45 -0.06 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.95 -0.07 0 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 15.46 -0.06 63 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 14.96 -0.06 54 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.46 -0.06 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 13.96 -0.07 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.47 -0.06 54 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.97 -0.07 47 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 12.47 -0.07 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.98 -0.07 50 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 10.99 -0.08 48 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 10.02 -0.08 50 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.05 -0.09 49 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 8.20 +0.14 56 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.19 -0.17 49 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 6.51 -0.10 57 0 79 0
30DEC25 27.00 C 0.00 0.00 0.00 5.47 -0.01 48 0 244 0
30DEC25 28.00 C 0.00 0.00 0.00 4.85 -0.04 53 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 4.14 +0.06 53 0 69 0
30DEC25 30.00 C 0.00 0.00 0.00 3.32 -0.15 48 0 141 0
30DEC25 31.00 C 2.52 2.52 2.52 2.80 -0.12 49 12 184 0
30DEC25 32.00 C 0.00 0.00 0.00 2.33 -0.11 50 0 310 0
30DEC25 33.00 C 0.00 0.00 0.00 1.93 -0.10 50 0 165 0
30DEC25 34.00 C 0.00 0.00 0.00 1.56 -0.15 50 0 190 0
30DEC25 35.00 C 1.30 1.30 1.30 1.24 -0.19 50 1 165 0
30DEC25 36.00 C 1.07 1.07 1.07 0.98 -0.17 50 5 111 0
30DEC25 37.00 C 0.00 0.00 0.00 0.77 -0.16 50 0 75 0
30DEC25 38.00 C 0.00 0.00 0.00 0.59 -0.15 50 0 47 0
30DEC25 39.00 C 0.00 0.00 0.00 0.46 -0.12 50 0 48 0
30DEC25 40.00 C 0.56 0.58 0.55 0.35 -0.11 50 12 1,320 0
30DEC25 41.00 C 0.00 0.00 0.00 0.26 -0.10 50 0 79 0
30DEC25 42.00 C 0.00 0.00 0.00 0.20 -0.08 50 0 84 0
30DEC25 43.00 C 0.00 0.00 0.00 0.15 -0.06 50 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 0.11 -0.05 50 0 39 0
30DEC25 45.00 C 0.00 0.00 0.00 0.08 -0.05 49 0 2 0
30DEC25 46.00 C 0.00 0.00 0.00 0.06 -0.04 50 0 3 0
30DEC25 47.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 47 0
29JAN26 19.50 C 0.00 0.00 0.00 12.56 -0.06 50 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.07 -0.07 49 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.11 -0.07 49 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.17 -0.07 49 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.25 -0.08 49 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.36 -0.08 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.46 0.00 47 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.89 +0.09 54 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.05 +0.07 52 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 5.24 -0.08 49 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.43 -0.13 46 0 143 0
29JAN26 30.00 C 0.00 0.00 0.00 3.92 -0.05 48 0 179 0
29JAN26 31.00 C 0.00 0.00 0.00 3.45 -0.01 49 0 108 0
29JAN26 32.00 C 0.00 0.00 0.00 2.97 -0.04 49 0 152 0
29JAN26 33.00 C 0.00 0.00 0.00 2.58 -0.04 50 0 233 0
29JAN26 34.00 C 2.16 2.16 2.16 2.19 -0.10 50 2 755 0
29JAN26 35.00 C 0.00 0.00 0.00 1.85 -0.10 50 0 564 0
29JAN26 36.00 C 0.00 0.00 0.00 1.55 -0.10 49 0 473 0
29JAN26 37.00 C 0.00 0.00 0.00 1.30 -0.09 49 0 300 0
29JAN26 38.00 C 0.00 0.00 0.00 1.08 -0.08 49 0 260 0
29JAN26 39.00 C 0.00 0.00 0.00 0.90 -0.07 49 0 178 0
29JAN26 40.00 C 0.00 0.00 0.00 0.74 -0.06 49 0 148 0
29JAN26 41.00 C 0.00 0.00 0.00 0.61 -0.06 49 0 61 0
29JAN26 42.00 C 0.00 0.00 0.00 0.50 -0.05 49 0 43 0
29JAN26 43.00 C 0.00 0.00 0.00 0.41 -0.04 49 0 30 0
29JAN26 44.00 C 0.00 0.00 0.00 0.33 -0.04 49 0 43 0
29JAN26 45.00 C 0.00 0.00 0.00 0.27 -0.03 49 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 0.21 -0.03 49 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.17 -0.03 49 0 55 0
26FEB26 21.00 C 0.00 0.00 0.00 11.23 -0.07 47 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.32 -0.07 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.44 -0.07 48 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.58 -0.08 48 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.77 -0.08 48 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.90 -0.12 45 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 6.13 -0.26 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.46 -0.30 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.88 -0.03 46 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 4.32 -0.05 47 0 93 0
26FEB26 31.00 C 4.05 4.05 4.05 3.87 +0.03 48 4 43 -4
26FEB26 32.00 C 0.00 0.00 0.00 3.41 -0.03 48 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 3.02 -0.03 49 0 32 0
26FEB26 34.00 C 0.00 0.00 0.00 2.65 -0.07 49 0 25 0
26FEB26 35.00 C 0.00 0.00 0.00 2.30 -0.08 49 0 46 0
26FEB26 36.00 C 0.00 0.00 0.00 1.98 -0.08 49 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 1.71 -0.07 49 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.47 -0.06 48 0 500 0
26FEB26 39.00 C 0.00 0.00 0.00 1.25 -0.07 48 0 2 0
26FEB26 40.00 C 0.00 0.00 0.00 1.07 -0.06 48 0 1 0
26FEB26 41.00 C 0.00 0.00 0.00 0.91 -0.06 48 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.77 -0.05 48 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.66 -0.04 48 0 15 0
30MAR26 8.25 C 0.00 0.00 0.00 23.74 -0.06 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.49 -0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.25 -0.06 72 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.00 -0.06 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.75 -0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.51 -0.06 67 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.26 -0.06 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.01 -0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.52 -0.06 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.03 -0.06 59 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.53 -0.06 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.04 -0.06 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.55 -0.06 53 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.05 -0.07 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.56 -0.06 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.07 -0.06 47 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.58 -0.06 48 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.09 -0.06 48 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.60 -0.06 47 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.11 -0.07 47 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.63 -0.06 48 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.14 -0.07 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.66 -0.06 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.18 -0.07 47 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.70 -0.07 47 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.23 -0.04 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.77 -0.07 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.30 -0.11 47 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 11.32 -0.11 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.44 -0.01 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.67 -0.08 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.72 -0.06 44 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 7.89 -0.17 43 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 7.34 -0.09 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.49 -0.10 45 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 5.89 -0.08 46 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 5.28 -0.13 46 0 16 0
30MAR26 30.00 C 0.00 0.00 0.00 4.75 -0.10 46 0 70 0
30MAR26 31.00 C 0.00 0.00 0.00 4.28 -0.07 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.88 -0.09 48 0 35 0
30MAR26 33.00 C 0.00 0.00 0.00 3.52 -0.03 48 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 3.13 -0.10 48 0 27 0
30MAR26 35.00 C 0.00 0.00 0.00 2.77 -0.09 48 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 2.45 -0.08 48 0 124 0
30MAR26 37.00 C 0.00 0.00 0.00 2.16 -0.08 48 0 582 0
30MAR26 38.00 C 0.00 0.00 0.00 1.89 -0.08 48 0 10 0
30MAR26 39.00 C 0.00 0.00 0.00 1.66 -0.08 48 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 1.46 -0.06 48 0 36 0
30MAR26 41.00 C 0.00 0.00 0.00 1.27 -0.07 48 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 1.11 -0.06 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.97 -0.05 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.84 -0.06 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.71 -0.05 47 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 0.62 -0.04 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.54 -0.04 47 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 22.57 -0.06 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.33 -0.06 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.08 -0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.59 -0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.10 -0.07 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.62 -0.06 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.13 -0.06 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.64 -0.06 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.15 -0.07 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.67 -0.06 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.18 -0.07 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.70 -0.07 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.22 -0.07 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.74 -0.07 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.27 -0.07 46 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 15.79 -0.08 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.33 -0.07 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.91 -0.06 48 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 14.40 -0.10 45 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 13.96 -0.07 46 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 13.50 -0.09 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.06 -0.09 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.53 -0.20 42 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 11.77 -0.11 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.94 -0.12 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.16 -0.12 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.41 -0.13 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.52 -0.10 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.84 -0.09 43 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 7.37 -0.15 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.78 -0.16 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.21 -0.16 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.63 -0.08 45 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 5.20 -0.16 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.80 -0.02 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.40 -0.10 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.05 -0.08 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.70 -0.11 47 0 124 0
29JUN26 36.00 C 0.00 0.00 0.00 3.36 -0.16 47 0 29 0
29JUN26 37.00 C 0.00 0.00 0.00 3.05 -0.15 47 0 5 0
29JUN26 38.00 C 0.00 0.00 0.00 2.77 -0.15 46 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.50 -0.16 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.27 -0.14 46 0 20 0
29JUN26 41.00 C 0.00 0.00 0.00 2.06 -0.14 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.85 -0.14 46 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.63 -0.12 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.48 -0.12 46 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 1.33 -0.12 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.20 -0.10 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.09 -0.10 46 0 40 0
29SEP26 16.00 C 0.00 0.00 0.00 16.33 -0.07 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.88 -0.06 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.43 -0.06 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.98 -0.06 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.54 -0.06 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.11 -0.06 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.68 -0.06 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.27 -0.06 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.86 -0.06 45 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 12.06 -0.06 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.30 -0.05 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.57 -0.06 45 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.87 -0.06 45 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 9.22 -0.05 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.43 -0.07 43 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 7.76 -0.29 43 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 7.26 -0.04 43 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 6.70 -0.08 43 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 6.24 -0.15 43 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 5.79 -0.09 43 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 5.49 -0.02 45 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 5.14 -0.03 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 4.75 -0.04 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.40 -0.04 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.15 -0.03 46 0 42 0
29SEP26 37.00 C 0.00 0.00 0.00 3.76 -0.04 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.49 -0.03 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.23 -0.04 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.98 -0.03 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.75 -0.02 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.55 -0.03 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.36 -0.02 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.16 -0.03 45 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.00 -0.02 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.86 -0.02 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.71 -0.02 45 0 26 0
TOTAL CALL 198 14,361 +23
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 178 0 6 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 171 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 164 0 11 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 157 0 35 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 151 0 90 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 145 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 139 0 1,851 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 133 0 105 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 127 0 255 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 360 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 215 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 145 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 37 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 179 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 226 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 453 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 127 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 157 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 68 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 774 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 100 0
27NOV25 26.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 310 0
27NOV25 27.00 P 0.00 0.00 0.00 0.06 -0.05 49 0 188 0
27NOV25 28.00 P 0.15 0.16 0.15 0.14 -0.09 50 22 531 +22
27NOV25 29.00 P 0.00 0.00 0.00 0.28 -0.12 49 0 169 0
27NOV25 30.00 P 0.73 0.73 0.51 0.51 -0.16 49 13 291 +10
27NOV25 31.00 P 0.87 1.10 0.78 0.89 -0.13 51 12 229 0
27NOV25 32.00 P 1.57 1.57 1.31 1.29 -0.28 48 4 886 0
27NOV25 33.00 P 0.00 0.00 0.00 1.97 -0.20 51 0 173 0
27NOV25 34.00 P 0.00 0.00 0.00 2.70 -0.16 53 0 138 0
27NOV25 35.00 P 0.00 0.00 0.00 3.52 -0.12 55 0 247 0
27NOV25 36.00 P 0.00 0.00 0.00 4.41 -0.07 58 0 75 0
27NOV25 37.00 P 0.00 0.00 0.00 5.34 -0.05 62 0 103 0
27NOV25 38.00 P 0.00 0.00 0.00 6.27 -0.07 64 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 7.34 +0.02 76 0 16 0
27NOV25 40.00 P 0.00 0.00 0.00 8.12 +0.04 0 0 32 0
27NOV25 41.00 P 0.00 0.00 0.00 9.39 +0.28 94 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 10.42 +0.32 103 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 11.43 +0.37 110 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 12.12 +0.06 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 13.12 +0.06 0 0 1 0
27NOV25 46.00 P 0.00 0.00 0.00 14.12 +0.06 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 15.12 +0.06 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 135 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 133 0 6 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 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 104 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 92 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 88 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 81 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 78 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 63 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 60 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 0.02 -0.01 51 0 81 0
30DEC25 22.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 204 0
30DEC25 24.00 P 0.00 0.00 0.00 0.11 -0.04 49 0 332 0
30DEC25 25.00 P 0.00 0.00 0.00 0.19 -0.06 49 0 200 0
30DEC25 26.00 P 0.00 0.00 0.00 0.31 -0.07 49 0 181 0
30DEC25 27.00 P 0.00 0.00 0.00 0.48 -0.09 49 0 308 0
30DEC25 28.00 P 0.67 0.67 0.67 0.70 -0.10 49 2 349 +2
30DEC25 29.00 P 1.02 1.02 0.91 0.98 -0.12 49 40 96 +6
30DEC25 30.00 P 1.53 1.53 1.37 1.32 -0.14 48 10 192 +5
30DEC25 31.00 P 1.80 1.80 1.80 1.74 -0.14 48 3 221 -3
30DEC25 32.00 P 2.54 2.54 2.54 2.27 -0.23 49 25 172 +25
30DEC25 33.00 P 3.17 3.17 3.17 2.90 -0.13 50 30 178 +30
30DEC25 34.00 P 0.00 0.00 0.00 3.60 -0.13 52 0 59 0
30DEC25 35.00 P 0.00 0.00 0.00 4.32 -0.12 52 0 89 0
30DEC25 36.00 P 0.00 0.00 0.00 5.06 -0.13 53 0 120 0
30DEC25 37.00 P 0.00 0.00 0.00 5.90 -0.09 54 0 120 0
30DEC25 38.00 P 0.00 0.00 0.00 6.70 -0.14 53 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 7.66 -0.01 57 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 8.59 -0.03 59 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 9.50 +0.12 60 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.42 +0.11 61 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.50 +0.26 68 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.31 +0.15 62 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.29 -0.05 64 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.12 +0.05 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.46 +0.28 79 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.19 -0.01 49 0 15 0
29JAN26 24.00 P 0.00 0.00 0.00 0.29 -0.02 48 0 30 0
29JAN26 25.00 P 0.00 0.00 0.00 0.42 -0.03 48 0 72 0
29JAN26 26.00 P 0.00 0.00 0.00 0.60 -0.04 48 0 64 0
29JAN26 27.00 P 0.00 0.00 0.00 0.83 -0.04 48 0 64 0
29JAN26 28.00 P 0.00 0.00 0.00 1.10 -0.04 48 0 33 0
29JAN26 29.00 P 0.00 0.00 0.00 1.43 -0.04 48 0 184 0
29JAN26 30.00 P 1.84 1.84 1.84 1.82 -0.04 48 10 181 +10
29JAN26 31.00 P 0.00 0.00 0.00 2.27 -0.09 48 0 40 0
29JAN26 32.00 P 0.00 0.00 0.00 2.83 -0.08 49 0 166 0
29JAN26 33.00 P 0.00 0.00 0.00 3.44 -0.09 49 0 272 0
29JAN26 34.00 P 0.00 0.00 0.00 4.09 -0.10 50 0 699 0
29JAN26 35.00 P 0.00 0.00 0.00 4.83 -0.03 51 0 619 0
29JAN26 36.00 P 0.00 0.00 0.00 5.57 -0.03 52 0 224 0
29JAN26 37.00 P 0.00 0.00 0.00 6.34 -0.02 52 0 241 0
29JAN26 38.00 P 0.00 0.00 0.00 7.15 -0.02 53 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 8.01 0.00 54 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 8.67 -0.21 50 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 9.77 -0.01 56 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 10.67 -0.02 57 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.66 +0.30 59 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.51 +0.22 58 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.45 -0.10 59 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 14.44 +0.03 61 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 15.46 +0.08 64 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.31 -0.02 47 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.45 -0.02 47 0 10 0
26FEB26 25.00 P 0.00 0.00 0.00 0.62 -0.02 47 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.83 -0.02 47 0 21 0
26FEB26 27.00 P 0.00 0.00 0.00 1.09 -0.03 47 0 98 0
26FEB26 28.00 P 0.00 0.00 0.00 1.40 -0.03 47 0 120 0
26FEB26 29.00 P 0.00 0.00 0.00 1.75 -0.03 47 0 71 0
26FEB26 30.00 P 0.00 0.00 0.00 2.16 -0.03 47 0 74 0
26FEB26 31.00 P 0.00 0.00 0.00 2.62 -0.08 47 0 26 0
26FEB26 32.00 P 0.00 0.00 0.00 3.19 -0.07 47 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 3.80 -0.08 48 0 30 0
26FEB26 34.00 P 0.00 0.00 0.00 4.29 -0.25 46 0 45 0
26FEB26 35.00 P 0.00 0.00 0.00 5.16 -0.05 49 0 60 0
26FEB26 36.00 P 0.00 0.00 0.00 5.72 -0.11 47 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.43 -0.24 47 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.46 +0.02 52 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.27 +0.01 52 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.91 -0.19 49 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.00 +0.19 54 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.90 +0.03 55 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.80 0.00 55 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 79 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 67 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 57 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 0.01 -0.01 44 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 0.00 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 0.08 -0.01 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 0.00 47 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.24 0.00 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.34 -0.01 47 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.49 -0.01 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.64 -0.02 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.84 -0.02 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.09 -0.03 47 0 25 0
30MAR26 27.00 P 0.00 0.00 0.00 1.38 -0.03 47 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 1.71 -0.03 46 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 2.09 -0.03 46 0 36 0
30MAR26 30.00 P 2.49 2.49 2.49 2.50 -0.03 46 10 276 0
30MAR26 31.00 P 0.00 0.00 0.00 2.98 -0.03 46 0 97 0
30MAR26 32.00 P 0.00 0.00 0.00 3.57 -0.03 47 0 17 0
30MAR26 33.00 P 0.00 0.00 0.00 4.16 -0.04 47 0 15 0
30MAR26 34.00 P 0.00 0.00 0.00 4.79 -0.09 48 0 7 0
30MAR26 35.00 P 0.00 0.00 0.00 5.41 -0.13 47 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.27 -0.01 50 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.00 -0.03 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.77 -0.02 50 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.58 -0.01 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.40 -0.01 51 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.26 +0.01 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.13 0.00 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.02 +0.02 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.94 +0.02 55 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 13.76 -0.01 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.66 +0.25 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.46 +0.08 51 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 54 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 0.01 -0.01 44 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 10 0
29JUN26 14.00 P 0.05 0.05 0.05 0.03 -0.01 46 10 290 +10
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.01 46 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 0.07 -0.01 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 -0.03 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.20 -0.02 46 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.29 -0.02 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.35 -0.03 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.40 -0.03 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.55 -0.03 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.72 -0.03 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.91 -0.05 45 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 1.14 -0.07 45 0 5 0
29JUN26 25.00 P 1.23 1.23 1.23 1.41 -0.07 45 5 5 +5
29JUN26 26.00 P 0.00 0.00 0.00 1.73 -0.08 45 0 7 0
29JUN26 27.00 P 0.00 0.00 0.00 2.06 -0.08 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.46 -0.08 45 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 2.86 -0.09 45 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 3.33 -0.09 45 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 3.85 -0.06 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.42 -0.04 45 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.99 -0.18 45 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 5.66 -0.13 46 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 6.33 -0.03 46 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 7.02 -0.04 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.75 -0.04 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.54 +0.05 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.30 -0.01 48 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.84 -0.07 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.62 -0.07 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.41 -0.07 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.24 -0.05 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.08 -0.05 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.93 -0.05 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.80 -0.03 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.69 -0.03 46 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 0.50 +0.01 45 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.59 +0.01 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.67 0.00 45 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.86 +0.01 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.08 +0.01 45 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 1.30 -0.03 44 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 1.89 +0.01 44 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.23 +0.01 44 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.61 +0.01 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.03 +0.02 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.46 +0.01 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.98 +0.05 44 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.44 +0.02 44 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 4.99 -0.03 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.71 +0.02 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.24 -0.04 44 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 6.94 +0.03 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.60 +0.03 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.26 +0.02 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.97 +0.03 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.70 +0.03 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.43 +0.03 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.19 +0.04 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.98 +0.04 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.77 +0.04 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.57 +0.04 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.40 +0.04 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.24 +0.04 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.09 +0.04 45 0 0 0
TOTAL PUT 196 21,403 +122
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$ 15.22
27NOV25 10.00 C 0.00 0.00 0.00 5.31 +0.11 130 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.80 +0.10 113 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.33 +0.10 110 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.82 +0.12 95 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.32 +0.12 83 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.83 +0.12 74 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.32 +0.06 60 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.84 +0.03 53 0 13 0
27NOV25 14.00 C 0.00 0.00 0.00 1.40 +0.10 49 0 18 0
27NOV25 14.50 C 0.00 0.00 0.00 0.97 +0.02 43 0 136 0
27NOV25 15.00 C 0.00 0.00 0.00 0.66 +0.04 43 0 144 0
27NOV25 15.50 C 0.36 0.43 0.35 0.43 +0.03 44 32 125 +14
27NOV25 16.00 C 0.20 0.27 0.20 0.26 +0.01 44 109 270 +83
27NOV25 16.50 C 0.11 0.17 0.11 0.15 +0.01 44 29 127 +15
27NOV25 17.00 C 0.08 0.10 0.08 0.08 0.00 44 159 966 +8
27NOV25 17.50 C 0.04 0.04 0.04 0.04 0.00 44 1 174 0
27NOV25 18.00 C 0.00 0.00 0.00 0.02 0.00 44 0 144 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 254 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 94 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 132 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 85 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 158 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 95 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 52 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 12 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30DEC25 5.50 C 0.00 0.00 0.00 9.82 +0.01 157 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 9.61 +0.15 164 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 9.33 +0.12 148 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 9.10 +0.14 148 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.82 +0.11 132 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 8.57 +0.14 126 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.36 +0.15 132 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 8.09 +0.13 122 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 7.81 +0.09 107 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.65 +0.21 125 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.35 +0.13 109 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.14 +0.17 113 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.81 +0.09 89 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.57 +0.10 88 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.28 +0.08 69 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.04 +0.07 70 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.93 +0.20 96 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.63 +0.15 84 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.43 +0.21 87 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.83 +0.09 63 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.33 +0.10 56 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.87 +0.12 55 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.44 +0.22 56 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.97 +0.16 52 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.54 +0.13 50 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 2.13 +0.13 48 0 15 0
30DEC25 14.00 C 0.00 0.00 0.00 1.71 -0.05 44 0 60 0
30DEC25 14.50 C 0.00 0.00 0.00 1.39 +0.02 44 0 118 0
30DEC25 15.00 C 0.98 1.03 0.98 1.11 0.00 43 30 203 +30
30DEC25 15.50 C 0.87 0.87 0.87 0.88 0.00 44 15 80 +15
30DEC25 16.00 C 0.00 0.00 0.00 0.70 0.00 45 0 94 0
30DEC25 16.50 C 0.00 0.00 0.00 0.53 -0.02 44 0 197 0
30DEC25 17.00 C 0.00 0.00 0.00 0.40 -0.02 44 0 105 0
30DEC25 17.50 C 0.32 0.32 0.32 0.30 -0.02 44 1 106 0
30DEC25 18.00 C 0.00 0.00 0.00 0.22 -0.01 44 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.16 -0.01 44 0 120 0
30DEC25 19.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 60 0
30DEC25 19.50 C 0.10 0.10 0.10 0.08 -0.01 44 15 100 0
30DEC25 20.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.03 -0.01 45 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 63 0 1 0
29JAN26 10.00 C 0.00 0.00 0.00 5.43 +0.21 65 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.99 +0.15 65 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.50 +0.20 59 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.04 +0.19 56 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.60 +0.08 54 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.17 +0.16 51 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.78 +0.15 50 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.35 -0.05 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.08 +0.13 49 0 19 0
29JAN26 14.50 C 0.00 0.00 0.00 1.70 +0.01 45 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.45 0.00 46 0 3 0
29JAN26 15.50 C 0.00 0.00 0.00 1.23 0.00 46 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.04 0.00 46 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 0.87 -0.01 47 0 144 0
29JAN26 17.00 C 0.65 0.65 0.65 0.72 -0.01 47 5 359 +2
29JAN26 17.50 C 0.00 0.00 0.00 0.59 -0.01 47 0 370 0
29JAN26 18.00 C 0.00 0.00 0.00 0.48 -0.01 47 0 27 0
29JAN26 18.50 C 0.38 0.39 0.38 0.39 -0.01 47 16 15 +15
29JAN26 19.00 C 0.00 0.00 0.00 0.31 -0.01 46 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.25 -0.01 46 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.20 -0.01 46 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.13 0.00 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 0.05 0.05 0.05 0.05 0.00 47 1 51 +1
29JAN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.43 +0.15 53 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.04 +0.20 58 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.56 +0.10 53 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.11 +0.14 51 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.74 +0.19 52 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.24 +0.06 46 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.94 +0.16 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.60 +0.14 48 0 0 0
26FEB26 14.00 C 2.05 2.05 2.05 2.30 +0.14 48 15 15 +15
26FEB26 14.50 C 0.00 0.00 0.00 1.94 0.00 46 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 1.70 +0.01 46 0 6 0
26FEB26 15.50 C 0.00 0.00 0.00 1.47 +0.01 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.28 +0.01 47 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.12 +0.01 47 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.95 -0.01 47 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.81 -0.01 47 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.69 -0.01 47 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.58 -0.01 47 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.49 -0.01 47 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.41 -0.01 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.49 +0.19 74 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.24 +0.16 70 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.01 +0.12 69 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.63 +0.03 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.50 +0.09 62 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.31 +0.22 64 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.04 +0.15 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.78 +0.08 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.63 +0.16 60 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.14 +0.11 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.76 +0.16 56 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.34 +0.14 54 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.87 +0.07 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.58 +0.21 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.23 +0.11 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.83 +0.09 49 0 1 0
30MAR26 14.00 C 0.00 0.00 0.00 2.53 0.00 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.32 +0.10 50 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 2.07 +0.04 50 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 1.83 +0.03 50 0 7 0
30MAR26 16.00 C 0.00 0.00 0.00 1.63 +0.02 50 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 1.44 +0.03 50 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 1.27 +0.01 49 0 95 0
30MAR26 17.50 C 0.00 0.00 0.00 1.12 +0.02 49 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.98 +0.01 49 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.86 +0.01 49 0 15 0
30MAR26 19.00 C 0.00 0.00 0.00 0.75 +0.01 49 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.66 +0.01 49 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.57 +0.01 49 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.43 0.00 49 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.33 +0.01 49 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.25 +0.01 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 0.00 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.59 -0.01 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.37 -0.08 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.16 -0.05 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.02 +0.03 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.76 -0.01 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.42 +0.03 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.08 +0.07 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.70 +0.07 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.32 +0.05 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.03 +0.08 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.70 +0.07 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.44 +0.07 51 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.14 +0.05 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.86 +0.03 49 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 2.63 +0.03 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 2.44 +0.03 50 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.24 +0.03 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.00 -0.04 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.84 -0.05 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.74 +0.02 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.56 -0.01 50 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 1.44 0.00 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.33 +0.01 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.21 +0.01 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.10 0.00 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.92 +0.01 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.76 +0.01 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.63 0.00 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.52 0.00 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.43 0.00 50 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.36 0.00 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.30 +0.01 50 0 4 0
29SEP26 10.00 C 0.00 0.00 0.00 6.03 -0.03 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.68 -0.02 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.33 -0.02 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.98 -0.04 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.66 -0.03 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.39 0.00 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.08 0.00 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.73 -0.09 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.58 +0.02 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.25 -0.11 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.11 -0.05 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.92 -0.06 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.74 -0.05 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.57 -0.04 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.40 -0.02 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.26 +0.01 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.12 -0.01 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.98 -0.02 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.84 -0.03 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.72 -0.02 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.60 -0.03 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.39 -0.02 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.20 -0.03 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.01 -0.06 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.91 -0.02 51 0 0 0
TOTAL CALL 428 8,110 +198
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 18 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 112 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 78 0
27NOV25 13.00 P 0.00 0.00 0.00 0.02 0.00 44 0 376 0
27NOV25 13.50 P 0.08 0.08 0.08 0.05 -0.01 43 7 300 0
27NOV25 14.00 P 0.15 0.15 0.13 0.12 -0.01 44 12 277 -10
27NOV25 14.50 P 0.27 0.27 0.27 0.23 -0.03 43 1 225 +1
27NOV25 15.00 P 0.45 0.45 0.43 0.42 -0.03 43 3 151 +3
27NOV25 15.50 P 0.00 0.00 0.00 0.69 -0.04 44 0 69 0
27NOV25 16.00 P 1.14 1.14 1.14 1.03 -0.04 45 1 83 0
27NOV25 16.50 P 0.00 0.00 0.00 1.36 -0.03 38 0 54 0
27NOV25 17.00 P 0.00 0.00 0.00 1.82 -0.05 40 0 103 0
27NOV25 17.50 P 0.00 0.00 0.00 2.30 -0.11 43 0 51 0
27NOV25 18.00 P 0.00 0.00 0.00 2.79 -0.09 46 0 95 0
27NOV25 18.50 P 0.00 0.00 0.00 3.33 -0.09 64 0 32 0
27NOV25 19.00 P 0.00 0.00 0.00 3.78 -0.05 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.28 -0.04 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.78 -0.04 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.78 -0.10 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.78 -0.04 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.78 -0.10 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.78 -0.04 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 9.80 -0.02 120 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.78 -0.10 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 11.78 -0.16 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 7.75 P 0.01 0.01 0.01 0.01 0.00 80 4 0 -4
30DEC25 8.00 P 0.01 0.01 0.01 0.01 0.00 76 2 1 -2
30DEC25 8.25 P 0.01 0.01 0.01 0.01 0.00 73 4 4 -3
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 5 0
30DEC25 11.50 P 0.04 0.04 0.04 0.04 0.00 46 2 67 +1
30DEC25 12.00 P 0.08 0.08 0.08 0.07 -0.01 45 1 82 0
30DEC25 12.50 P 0.00 0.00 0.00 0.11 -0.02 44 0 42 0
30DEC25 13.00 P 0.00 0.00 0.00 0.19 -0.02 44 0 187 0
30DEC25 13.50 P 0.00 0.00 0.00 0.29 -0.03 44 0 63 0
30DEC25 14.00 P 0.44 0.47 0.42 0.43 -0.03 44 3 1,130 +3
30DEC25 14.50 P 0.00 0.00 0.00 0.60 -0.05 43 0 185 0
30DEC25 15.00 P 0.92 0.92 0.92 0.83 -0.05 44 1 220 +1
30DEC25 15.50 P 1.09 1.09 1.09 1.09 -0.07 43 1 211 0
30DEC25 16.00 P 1.46 1.50 1.46 1.41 -0.06 44 16 1,551 +1
30DEC25 16.50 P 0.00 0.00 0.00 1.68 -0.17 41 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 2.11 +0.01 44 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 2.47 -0.16 41 0 21 0
30DEC25 18.00 P 0.00 0.00 0.00 2.85 -0.19 37 0 18 0
30DEC25 18.50 P 0.00 0.00 0.00 3.33 -0.19 39 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 3.78 -0.22 0 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 4.28 -0.16 0 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 4.79 -0.10 43 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.78 -0.10 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.78 -0.14 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.79 -0.09 60 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.78 -0.04 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.80 -0.08 74 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.78 -0.13 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.78 -0.16 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29JAN26 11.00 P 0.08 0.08 0.08 0.08 -0.01 47 2 13 +2
29JAN26 11.50 P 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 46 0
29JAN26 12.50 P 0.00 0.00 0.00 0.28 -0.01 47 0 2 0
29JAN26 13.00 P 0.00 0.00 0.00 0.39 -0.02 46 0 231 0
29JAN26 13.50 P 0.00 0.00 0.00 0.52 -0.02 46 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 0.69 -0.03 46 0 48 0
29JAN26 14.50 P 0.00 0.00 0.00 0.89 -0.04 46 0 126 0
29JAN26 15.00 P 0.00 0.00 0.00 1.14 -0.04 46 0 135 0
29JAN26 15.50 P 0.00 0.00 0.00 1.40 -0.05 46 0 237 0
29JAN26 16.00 P 1.78 1.83 1.78 1.71 -0.05 46 45 150 +45
29JAN26 16.50 P 0.00 0.00 0.00 2.08 -0.05 48 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 2.30 -0.20 43 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 2.78 -0.10 47 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 3.23 -0.03 50 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 3.54 -0.15 45 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.89 -0.22 40 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.40 -0.13 44 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.84 -0.18 42 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.82 -0.14 46 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.79 -0.13 46 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.79 -0.15 50 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.78 -0.13 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.30 -0.02 47 0 1 0
26FEB26 12.50 P 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.54 -0.02 47 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.69 -0.03 46 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.88 -0.03 46 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.09 -0.04 46 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.34 -0.04 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.61 -0.05 46 0 15 0
26FEB26 16.00 P 1.98 1.98 1.98 1.91 -0.04 47 15 37 +15
26FEB26 16.50 P 0.00 0.00 0.00 2.20 -0.13 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.53 -0.15 45 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.89 -0.17 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.37 -0.06 49 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.70 -0.16 46 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.03 -0.25 43 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.47 -0.17 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 0.00 48 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 0.00 49 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 0.00 50 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.09 0.00 49 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.11 0.00 49 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.13 0.00 49 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.18 -0.01 49 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.26 -0.01 49 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.36 0.00 49 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.47 -0.01 49 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.60 -0.02 49 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.75 -0.02 48 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 0.92 -0.02 48 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.12 -0.02 48 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.36 -0.02 48 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.59 -0.02 48 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 1.84 -0.03 47 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.18 -0.01 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.53 +0.06 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.87 -0.01 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.11 -0.12 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.57 -0.05 49 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 3.93 -0.14 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.26 -0.20 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.66 -0.18 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.18 -0.07 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.06 -0.11 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.90 -0.15 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.87 -0.07 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.78 -0.13 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.83 -0.05 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.78 -0.13 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.78 -0.16 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 0.00 50 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 0.00 50 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 0.00 50 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.24 -0.01 50 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.28 -0.01 50 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.33 0.00 50 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.43 0.00 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.54 0.00 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.64 -0.02 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.80 0.00 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.97 +0.01 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.16 +0.01 49 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.35 -0.01 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.57 -0.01 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.82 0.00 49 0 30 0
29JUN26 15.00 P 0.00 0.00 0.00 2.07 -0.01 49 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.35 -0.03 49 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.62 -0.04 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.96 -0.02 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.27 -0.05 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.69 +0.01 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.95 -0.13 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.33 -0.09 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.74 -0.07 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.11 -0.08 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.51 -0.09 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.33 -0.10 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.17 -0.08 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.05 -0.14 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.11 0.00 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.93 -0.07 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.85 -0.08 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.90 -0.04 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.54 -0.02 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.66 -0.02 50 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.81 -0.01 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.96 -0.01 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.15 +0.01 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.34 0.00 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.56 0.00 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.79 0.00 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.99 0.00 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.26 -0.01 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.53 0.00 51 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.78 -0.01 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.08 -0.01 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.39 -0.02 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.72 -0.02 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.06 -0.04 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.43 0.00 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.78 -0.02 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.15 -0.04 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.55 -0.02 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.94 +0.01 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.71 -0.01 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.53 -0.01 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.35 -0.06 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.22 -0.02 50 0 0 0
TOTAL PUT 120 9,885 +53
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$ 7.41
27NOV25 4.80 C 0.00 0.00 0.00 2.64 -0.09 121 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.54 -0.09 116 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.44 -0.09 111 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.19 -0.08 99 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.94 -0.08 88 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.69 -0.09 76 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.43 -0.10 58 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.17 -0.11 33 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.92 -0.11 25 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.67 -0.11 16 0 9 0
27NOV25 7.00 C 0.00 0.00 0.00 0.42 -0.11 0 0 61 0
27NOV25 7.25 C 0.00 0.00 0.00 0.21 -0.08 17 0 283 0
27NOV25 7.50 C 0.08 0.08 0.08 0.07 -0.04 17 45 127 -30
27NOV25 7.75 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.66 -0.07 71 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.56 -0.07 67 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.46 -0.07 64 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.22 -0.05 61 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.96 -0.07 50 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.73 -0.05 50 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.47 -0.06 40 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.22 -0.06 34 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.94 -0.14 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.70 -0.10 16 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.47 -0.10 15 0 26 0
30DEC25 7.25 C 0.00 0.00 0.00 0.28 -0.07 15 0 202 0
30DEC25 7.50 C 0.00 0.00 0.00 0.14 -0.04 15 0 283 0
30DEC25 7.75 C 0.07 0.07 0.07 0.06 -0.02 15 30 95 -30
30DEC25 8.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 3 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.70 -0.04 64 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.60 -0.04 61 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.50 -0.04 59 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.24 -0.05 50 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.99 -0.06 44 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.75 -0.05 40 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.50 -0.05 35 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.24 -0.06 27 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.96 -0.12 12 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.73 -0.11 15 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.51 -0.10 14 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.34 -0.07 16 0 3 0
29JAN26 7.50 C 0.00 0.00 0.00 0.20 -0.07 15 0 46 0
29JAN26 7.75 C 0.00 0.00 0.00 0.11 -0.04 16 0 10 0
29JAN26 8.00 C 0.00 0.00 0.00 0.05 -0.03 15 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.51 -0.04 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.27 -0.04 46 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.02 -0.04 41 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.77 -0.07 36 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.52 -0.05 31 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.27 -0.06 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.99 -0.11 16 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.77 -0.10 16 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.56 -0.10 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.40 -0.06 17 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.26 -0.06 16 0 4 0
26FEB26 7.75 C 0.00 0.00 0.00 0.16 -0.04 16 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.09 -0.03 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 -0.03 16 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.71 -0.06 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.60 -0.07 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.51 -0.06 40 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.27 -0.06 38 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.02 -0.08 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.79 -0.05 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.54 -0.05 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.29 -0.07 23 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.03 -0.10 17 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.82 -0.10 18 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.63 -0.09 18 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.47 -0.07 18 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.34 -0.05 18 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.23 -0.04 18 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.10 -0.02 18 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.74 -0.09 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.63 -0.13 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.54 -0.09 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.30 -0.09 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.08 -0.05 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.83 -0.06 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.59 -0.06 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.36 -0.06 23 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.11 -0.09 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.91 -0.09 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.73 -0.09 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.58 -0.07 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.46 -0.04 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.35 -0.04 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.26 -0.04 19 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.19 -0.03 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.74 -0.09 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.63 -0.13 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.54 -0.09 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.33 -0.06 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.09 -0.04 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.85 -0.05 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.61 -0.05 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.39 -0.04 22 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.18 -0.05 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.97 -0.10 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.81 -0.09 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.67 -0.08 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.54 -0.06 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.42 -0.07 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 -0.06 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 -0.05 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 -0.04 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 -0.03 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
TOTAL CALL 75 1,566 -60
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 86 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 337 0
27NOV25 7.25 P 0.03 0.03 0.03 0.03 +0.02 15 20 323 -20
27NOV25 7.50 P 0.00 0.00 0.00 0.14 +0.06 15 0 105 0
27NOV25 7.75 P 0.00 0.00 0.00 0.34 +0.09 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.59 +0.11 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.84 +0.11 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.09 +0.11 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.34 +0.10 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.59 +0.10 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.84 +0.10 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.09 +0.10 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.34 +0.10 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.59 +0.10 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.03 +0.01 15 0 374 0
30DEC25 7.25 P 0.00 0.00 0.00 0.08 +0.03 14 0 188 0
30DEC25 7.50 P 0.15 0.15 0.15 0.19 +0.05 14 50 265 +50
30DEC25 7.75 P 0.00 0.00 0.00 0.37 +0.08 15 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.59 +0.10 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.84 +0.11 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.09 +0.11 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.34 +0.10 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.59 +0.10 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.09 +0.10 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.34 +0.10 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.59 +0.10 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.09 +0.09 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.59 +0.09 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.09 +0.10 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 0.00 15 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 276 0
29JAN26 7.25 P 0.11 0.11 0.11 0.12 +0.02 15 50 100 +50
29JAN26 7.50 P 0.20 0.20 0.20 0.23 +0.04 15 100 150 +100
29JAN26 7.75 P 0.00 0.00 0.00 0.40 +0.07 15 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.60 +0.08 15 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.84 +0.10 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.09 +0.11 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.34 +0.08 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.09 +0.08 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 0.00 15 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 29 0
26FEB26 7.25 P 0.00 0.00 0.00 0.16 +0.03 16 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.27 +0.03 15 0 3 0
26FEB26 7.75 P 0.00 0.00 0.00 0.42 +0.05 15 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.62 +0.07 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.84 +0.09 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.09 +0.11 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.34 +0.08 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.09 +0.08 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 16 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 +0.01 17 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 188 0
30MAR26 7.25 P 0.00 0.00 0.00 0.20 +0.01 17 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.32 +0.03 17 0 60 0
30MAR26 7.75 P 0.00 0.00 0.00 0.46 +0.03 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.66 +0.08 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.86 +0.08 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.09 +0.10 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.34 +0.08 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.09 +0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.09 +0.08 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.59 +0.09 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 +0.01 19 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 +0.01 18 0 120 0
29JUN26 6.75 P 0.17 0.17 0.17 0.17 +0.01 18 1 6 -1
29JUN26 7.00 P 0.00 0.00 0.00 0.26 +0.02 18 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.37 +0.05 19 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 +0.04 18 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 +0.04 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.80 +0.06 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.01 +0.08 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.21 +0.09 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.38 +0.04 15 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.59 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.87 +0.09 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.10 +0.09 18 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.09 +0.08 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 0.03 0.00 20 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 20 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 +0.01 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 +0.02 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 +0.02 20 0 100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.03 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 +0.04 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 +0.05 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 +0.06 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 +0.06 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.30 +0.06 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.51 +0.07 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.73 +0.08 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.94 +0.07 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.18 +0.08 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.41 +0.08 24 0 0 0
TOTAL PUT 221 4,145 +179
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$ 32.20
27NOV25 22.00 C 0.00 0.00 0.00 10.32 -0.24 106 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 9.23 -0.34 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 8.28 -0.29 75 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 7.20 -0.39 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 6.25 -0.33 47 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 5.26 -0.37 43 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 4.32 -0.35 45 0 1 0
27NOV25 29.00 C 0.00 0.00 0.00 3.38 -0.36 42 10 10 0
27NOV25 30.00 C 0.00 0.00 0.00 2.69 -0.21 50 0 23 0
27NOV25 31.00 C 0.00 0.00 0.00 1.93 -0.24 47 0 5 0
27NOV25 32.00 C 1.60 1.62 1.60 1.34 -0.24 46 2 59 +2
27NOV25 33.00 C 0.83 0.91 0.83 0.91 -0.20 47 14 236 +7
27NOV25 34.00 C 0.59 0.59 0.59 0.57 -0.19 46 30 246 +15
27NOV25 35.00 C 0.50 0.50 0.35 0.34 -0.14 46 24 280 +5
27NOV25 36.00 C 0.26 0.26 0.24 0.19 -0.13 46 8 344 +6
27NOV25 37.00 C 0.00 0.00 0.00 0.11 -0.08 47 0 374 0
27NOV25 38.00 C 0.13 0.13 0.10 0.06 -0.05 47 3 221 +1
27NOV25 39.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 97 0
27NOV25 40.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 234 0
27NOV25 41.00 C 0.04 0.04 0.04 0.01 -0.01 49 10 49 -10
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 94 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 43 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 126 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 109 0
30DEC25 22.00 C 0.00 0.00 0.00 10.32 -0.33 46 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.54 -0.13 66 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 8.45 -0.25 53 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.34 -0.61 34 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 6.41 -0.39 37 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 5.42 -0.50 32 0 0 0
30DEC25 28.00 C 4.70 4.70 4.70 4.87 -0.14 46 1 1 +1
30DEC25 29.00 C 0.00 0.00 0.00 4.11 -0.16 45 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 3.37 -0.17 44 10 26 +10
30DEC25 31.00 C 0.00 0.00 0.00 2.67 -0.24 42 0 36 0
30DEC25 32.00 C 2.30 2.32 2.30 2.17 -0.16 43 2 44 +1
30DEC25 33.00 C 0.00 0.00 0.00 1.69 -0.21 42 0 230 0
30DEC25 34.00 C 0.00 0.00 0.00 1.33 -0.18 42 0 297 0
30DEC25 35.00 C 1.11 1.11 0.97 1.03 -0.16 43 17 200 +17
30DEC25 36.00 C 0.00 0.00 0.00 0.78 -0.13 43 0 118 0
30DEC25 37.00 C 0.00 0.00 0.00 0.58 -0.11 43 0 40 0
30DEC25 38.00 C 0.00 0.00 0.00 0.42 -0.09 42 10 141 +10
30DEC25 39.00 C 0.00 0.00 0.00 0.30 -0.08 42 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 128 0
30DEC25 41.00 C 0.00 0.00 0.00 0.15 -0.05 42 0 96 0
30DEC25 42.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 17 0
30DEC25 43.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.04 -0.01 43 10 22 -10
30DEC25 46.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JAN26 22.00 C 0.00 0.00 0.00 10.63 -0.15 59 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.63 -0.17 53 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.78 -0.08 54 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.85 -0.31 51 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.65 -0.61 38 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.83 -0.37 39 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.22 -0.22 43 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.52 -0.34 43 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.94 -0.08 44 0 22 0
29JAN26 31.00 C 0.00 0.00 0.00 3.21 -0.24 41 0 430 0
29JAN26 32.00 C 0.00 0.00 0.00 2.71 -0.21 42 0 241 0
29JAN26 33.00 C 0.00 0.00 0.00 2.20 -0.25 41 0 101 0
29JAN26 34.00 C 0.00 0.00 0.00 1.84 -0.23 41 0 134 0
29JAN26 35.00 C 1.70 1.70 1.70 1.57 -0.15 42 1 102 0
29JAN26 36.00 C 0.00 0.00 0.00 1.29 -0.11 43 0 429 0
29JAN26 37.00 C 0.00 0.00 0.00 1.04 -0.10 42 0 361 0
29JAN26 38.00 C 0.00 0.00 0.00 0.83 -0.09 42 0 35 0
29JAN26 39.00 C 0.00 0.00 0.00 0.66 -0.08 42 0 60 0
29JAN26 40.00 C 0.00 0.00 0.00 0.52 -0.06 42 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.41 -0.05 42 0 35 0
29JAN26 42.00 C 0.00 0.00 0.00 0.32 -0.04 42 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.25 -0.03 42 0 16 0
29JAN26 44.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.79 -0.15 50 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.78 -0.25 44 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.04 -0.12 47 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.08 -0.23 43 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.28 -0.21 42 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.36 -0.38 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.92 -0.14 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.24 -0.24 42 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.63 -0.11 41 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.08 -0.25 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.62 -0.25 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 2.25 -0.21 41 0 44 0
26FEB26 35.00 C 0.00 0.00 0.00 1.93 -0.19 41 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 1.62 -0.19 41 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 1.35 -0.17 41 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 1.12 -0.15 41 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.92 -0.14 41 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.76 -0.12 41 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.62 -0.11 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.51 -0.09 41 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.41 -0.08 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.70 -0.30 42 0 3 0
30MAR26 23.00 C 9.78 9.78 9.78 9.86 -0.26 44 1 18 +1
30MAR26 24.00 C 0.00 0.00 0.00 8.93 -0.32 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.11 -0.32 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.30 -0.31 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.77 -0.09 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.06 -0.05 44 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 5.24 -0.25 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.62 -0.26 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.15 -0.11 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.71 -0.11 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.18 -0.14 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.82 -0.13 42 0 4 0
30MAR26 35.00 C 0.00 0.00 0.00 2.46 -0.11 42 0 2 0
30MAR26 36.00 C 0.00 0.00 0.00 2.13 -0.11 42 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 1.83 -0.11 42 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 1.58 -0.09 42 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 1.35 -0.09 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.16 -0.07 42 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 0.96 -0.09 42 0 6 0
30MAR26 42.00 C 0.00 0.00 0.00 0.82 -0.05 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.69 -0.05 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.59 -0.04 42 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.50 -0.03 42 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.42 -0.04 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.36 -0.03 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 10 0
30MAR26 52.50 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 0.00 42 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 0.00 43 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.09 -0.29 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.26 -0.27 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.49 -0.26 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.77 -0.23 42 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.07 -0.20 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.28 -0.23 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.84 -0.09 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.24 -0.10 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.66 -0.09 43 0 100 0
29JUN26 31.00 C 0.00 0.00 0.00 5.15 -0.10 42 0 60 0
29JUN26 32.00 C 0.00 0.00 0.00 4.58 -0.16 42 0 40 0
29JUN26 33.00 C 0.00 0.00 0.00 4.08 -0.19 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.69 -0.20 41 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 3.37 -0.14 41 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 3.06 -0.11 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.75 -0.10 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.47 -0.13 42 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 2.19 -0.13 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.97 -0.11 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 1.76 -0.11 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.56 -0.09 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.36 -0.13 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.21 -0.12 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.11 -0.06 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.96 -0.09 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.85 -0.06 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.75 -0.05 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.67 -0.05 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.59 -0.05 41 0 4 0
29SEP26 22.00 C 0.00 0.00 0.00 11.61 -0.18 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.80 -0.16 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.08 -0.17 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.32 -0.18 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.65 -0.14 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.02 -0.20 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.41 -0.17 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.82 -0.20 41 0 0 0
29SEP26 30.00 C 6.30 6.39 6.30 6.29 -0.17 41 20 92 +20
29SEP26 31.00 C 0.00 0.00 0.00 5.76 -0.23 40 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 5.35 -0.39 41 0 42 0
29SEP26 33.00 C 0.00 0.00 0.00 4.95 -0.18 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.56 -0.17 41 0 100 0
29SEP26 35.00 C 0.00 0.00 0.00 4.20 -0.12 41 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 3.82 -0.26 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.49 -0.27 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.21 -0.26 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.95 -0.25 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 2.76 -0.17 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.46 -0.13 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.26 -0.13 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.06 -0.13 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.87 -0.12 41 0 0 0
29SEP26 45.00 C 1.90 1.90 1.90 1.72 -0.11 41 1 37 +1
29SEP26 46.00 C 0.00 0.00 0.00 1.57 -0.11 41 0 0 0
TOTAL CALL 174 7,463 +77
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 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 0.01 -0.01 46 0 128 0
27NOV25 27.00 P 0.00 0.00 0.00 0.04 0.00 48 0 169 0
27NOV25 28.00 P 0.09 0.10 0.09 0.09 0.00 47 12 279 0
27NOV25 29.00 P 0.00 0.00 0.00 0.18 -0.02 45 5 203 0
27NOV25 30.00 P 0.40 0.42 0.39 0.37 -0.01 46 48 357 +18
27NOV25 31.00 P 0.57 0.71 0.57 0.64 -0.01 45 24 189 +2
27NOV25 32.00 P 0.94 1.14 0.94 1.07 +0.04 45 26 545 +16
27NOV25 33.00 P 1.60 1.75 1.48 1.69 +0.07 48 7 161 -2
27NOV25 34.00 P 0.00 0.00 0.00 2.32 +0.13 46 0 84 0
27NOV25 35.00 P 0.00 0.00 0.00 3.19 +0.25 51 0 154 0
27NOV25 36.00 P 0.00 0.00 0.00 3.83 +0.20 34 0 67 0
27NOV25 37.00 P 0.00 0.00 0.00 4.96 +0.30 54 0 50 0
27NOV25 38.00 P 0.00 0.00 0.00 5.89 +0.34 55 0 7 0
27NOV25 39.00 P 0.00 0.00 0.00 6.98 +0.47 70 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 7.86 +0.36 63 0 100 0
27NOV25 41.00 P 0.00 0.00 0.00 8.86 +0.37 69 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 9.86 +0.35 75 0 15 0
27NOV25 43.00 P 0.00 0.00 0.00 11.01 +0.32 99 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 11.80 +0.32 0 0 0 -2
27NOV25 45.00 P 0.00 0.00 0.00 12.80 +0.32 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 13.80 +0.32 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 0.00 42 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.05 0.00 43 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 0.16 +0.01 42 0 57 0
30DEC25 27.00 P 0.00 0.00 0.00 0.27 +0.01 42 0 87 0
30DEC25 28.00 P 0.00 0.00 0.00 0.42 +0.02 41 0 151 0
30DEC25 29.00 P 0.66 0.68 0.63 0.64 +0.03 41 10 63 +10
30DEC25 30.00 P 0.86 0.96 0.86 0.94 +0.05 41 33 290 +27
30DEC25 31.00 P 1.21 1.31 1.21 1.30 +0.05 41 65 138 +65
30DEC25 32.00 P 1.84 1.84 1.84 1.78 +0.09 41 2 101 0
30DEC25 33.00 P 0.00 0.00 0.00 2.32 +0.09 41 0 315 0
30DEC25 34.00 P 0.00 0.00 0.00 2.97 +0.12 42 0 303 0
30DEC25 35.00 P 0.00 0.00 0.00 3.55 +0.02 39 0 74 0
30DEC25 36.00 P 0.00 0.00 0.00 4.31 +0.03 39 0 55 0
30DEC25 37.00 P 0.00 0.00 0.00 5.21 +0.14 41 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 6.23 +0.33 47 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.19 +0.37 50 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.86 +0.14 39 0 104 0
30DEC25 41.00 P 0.00 0.00 0.00 8.86 +0.29 43 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.89 +0.08 48 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.01 +0.32 58 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.88 +0.11 54 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.09 +0.56 69 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.86 +0.34 58 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.80 +0.29 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.91 +0.40 68 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 16.80 +0.32 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 17.86 +0.36 69 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 20.30 +0.31 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 22.80 +0.29 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 25.58 +0.60 103 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 27.98 +0.48 102 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 30.30 +0.16 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 32.89 +0.39 104 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 35.30 +0.32 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 37.80 +0.30 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 395 0
29JAN26 25.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 587 0
29JAN26 26.00 P 0.00 0.00 0.00 0.36 +0.02 42 0 57 0
29JAN26 27.00 P 0.52 0.52 0.52 0.53 +0.04 42 40 227 +40
29JAN26 28.00 P 0.70 0.70 0.70 0.75 +0.06 41 4 67 +4
29JAN26 29.00 P 0.00 0.00 0.00 1.03 +0.08 41 0 481 0
29JAN26 30.00 P 0.00 0.00 0.00 1.36 +0.08 41 0 405 0
29JAN26 31.00 P 0.00 0.00 0.00 1.76 +0.08 41 0 305 0
29JAN26 32.00 P 2.31 2.31 2.27 2.31 +0.18 42 50 360 +35
29JAN26 33.00 P 0.00 0.00 0.00 2.81 +0.12 41 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 3.44 +0.14 42 0 161 0
29JAN26 35.00 P 0.00 0.00 0.00 3.99 +0.04 40 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 4.84 +0.27 42 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 5.76 +0.54 45 0 315 0
29JAN26 38.00 P 0.00 0.00 0.00 6.54 +0.46 45 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.26 +0.14 43 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.25 +0.26 46 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.05 +0.17 43 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.10 +0.27 48 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.07 +0.38 50 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.88 +0.11 44 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.09 +0.46 56 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 13.86 +0.28 48 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.24 0.00 41 0 1 0
26FEB26 25.00 P 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
26FEB26 26.00 P 0.53 0.53 0.53 0.53 +0.01 41 2 2 +2
26FEB26 27.00 P 0.00 0.00 0.00 0.72 +0.03 41 0 4 0
26FEB26 28.00 P 0.95 0.95 0.95 0.97 +0.04 40 15 32 +15
26FEB26 29.00 P 0.00 0.00 0.00 1.27 +0.03 40 0 20 0
26FEB26 30.00 P 0.00 0.00 0.00 1.64 +0.05 40 0 100 0
26FEB26 31.00 P 0.00 0.00 0.00 2.07 +0.05 40 0 20 0
26FEB26 32.00 P 0.00 0.00 0.00 2.61 +0.16 41 0 20 0
26FEB26 33.00 P 0.00 0.00 0.00 3.12 +0.09 40 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 3.75 +0.12 41 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.36 +0.06 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.00 +0.22 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.95 +0.19 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.55 -0.05 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.58 +0.45 44 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.43 +0.27 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.07 +0.19 39 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.17 +0.34 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.09 +0.40 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.19 +0.02 42 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 0.29 +0.03 42 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.42 +0.04 42 0 2 0
30MAR26 25.00 P 0.58 0.58 0.58 0.59 +0.05 42 2 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.80 +0.06 42 0 19 0
30MAR26 27.00 P 0.00 0.00 0.00 1.04 +0.06 42 0 18 0
30MAR26 28.00 P 0.00 0.00 0.00 1.36 +0.10 42 0 17 0
30MAR26 29.00 P 0.00 0.00 0.00 1.70 +0.12 42 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 2.02 +0.06 41 0 56 0
30MAR26 31.00 P 0.00 0.00 0.00 2.52 +0.12 42 0 0 0
30MAR26 32.00 P 3.03 3.03 3.03 3.09 +0.22 43 5 5 +5
30MAR26 33.00 P 0.00 0.00 0.00 3.55 +0.15 41 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 4.14 +0.12 41 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 4.80 +0.07 42 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 5.49 +0.16 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.26 +0.22 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.01 +0.18 43 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 7.82 +0.21 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.64 +0.21 43 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 9.53 +0.23 44 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 10.17 -0.01 40 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.21 +0.17 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.18 +0.22 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.14 +0.31 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.91 +0.11 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.87 +0.15 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.94 +0.24 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.91 +0.26 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.86 +0.25 46 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.33 +0.26 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.83 +0.28 52 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.58 +0.52 67 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.98 +0.43 67 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.30 +0.16 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.89 +0.38 69 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.48 +0.03 41 0 3 0
29JUN26 23.00 P 0.00 0.00 0.00 0.64 +0.03 41 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.85 +0.04 41 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 1.09 +0.06 41 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.37 +0.06 41 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.70 +0.12 42 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 2.04 +0.12 42 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.45 +0.15 42 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.81 +0.10 41 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.28 +0.09 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.78 +0.12 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.37 +0.16 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.96 +0.11 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.59 +0.12 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.30 +0.17 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.88 +0.09 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.71 +0.21 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.28 0.00 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.02 -0.06 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.09 +0.23 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.93 +0.19 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.77 +0.31 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.67 +0.23 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.46 +0.18 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.43 +0.22 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.34 +0.28 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.23 +0.23 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.20 +0.25 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.12 +0.27 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.79 +0.03 41 0 14 0
29SEP26 23.00 P 0.00 0.00 0.00 1.00 +0.02 41 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.26 +0.04 41 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.54 +0.05 41 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.86 +0.06 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.22 +0.07 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.62 +0.15 41 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 2.88 -0.09 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.49 +0.15 41 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.99 +0.08 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.44 +0.03 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.98 +0.07 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.58 +0.10 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.21 +0.16 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 6.87 +0.11 41 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 7.59 +0.14 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.34 +0.13 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.07 +0.19 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.89 +0.25 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.62 +0.22 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.47 +0.22 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.27 +0.12 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.08 +0.24 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.91 +0.26 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.75 +0.23 43 0 0 0
TOTAL PUT 350 9,513 +235
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$ 69.70
14NOV25 48.00 C 0.00 0.00 0.00 22.26 +0.70 358 0 0 0
14NOV25 49.00 C 0.00 0.00 0.00 20.71 +0.17 139 0 0 0
14NOV25 50.00 C 0.00 0.00 0.00 19.71 +0.16 126 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 17.21 +0.16 0 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 14.71 +0.16 0 0 0 0
14NOV25 57.50 C 0.00 0.00 0.00 12.21 -0.17 0 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 10.01 +0.44 150 0 0 0
14NOV25 62.50 C 0.00 0.00 0.00 7.24 +0.17 72 0 0 0
14NOV25 65.00 C 3.92 3.92 3.92 4.74 +0.10 49 401 130 +113
14NOV25 67.50 C 3.15 3.15 3.05 2.52 +0.01 52 807 430 +108
14NOV25 70.00 C 0.90 1.55 0.56 0.86 -0.16 48 1,135 907 +67
14NOV25 72.50 C 0.30 0.51 0.15 0.30 -0.09 58 69 673 -19
14NOV25 75.00 C 0.12 0.15 0.04 0.12 -0.02 68 159 459 -112
14NOV25 77.50 C 0.00 0.00 0.00 0.05 0.00 76 0 533 0
14NOV25 80.00 C 0.00 0.00 0.00 0.03 0.00 87 0 396 0
14NOV25 82.50 C 0.00 0.00 0.00 0.02 0.00 98 0 147 0
14NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 104 0 90 0
14NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
14NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
14NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
14NOV25 95.00 C 0.01 0.01 0.01 0.01 0.00 155 110 110 +110
21NOV25 48.00 C 0.00 0.00 0.00 22.26 +0.67 166 0 0 0
21NOV25 49.00 C 0.00 0.00 0.00 20.75 -0.14 82 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 19.75 +0.20 76 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 17.26 +0.15 72 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 15.24 +0.60 115 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 12.74 +0.36 98 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 10.28 +0.47 83 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 7.88 +0.36 70 0 0 0
21NOV25 65.00 C 5.56 5.56 5.56 5.56 +0.10 59 3 3 +3
21NOV25 67.50 C 4.26 4.26 3.42 3.81 +0.04 58 6 5 +2
21NOV25 70.00 C 3.00 3.00 1.96 2.46 -0.03 58 33 58 0
21NOV25 72.50 C 1.60 1.75 1.41 1.53 -0.03 60 20 1,043 +3
21NOV25 75.00 C 1.00 1.18 0.73 0.91 -0.05 61 32 112 +12
21NOV25 77.50 C 0.65 0.65 0.49 0.57 +0.02 64 9 22 +3
21NOV25 80.00 C 0.36 0.45 0.31 0.32 +0.01 65 92 115 +23
21NOV25 82.50 C 0.23 0.23 0.23 0.18 +0.01 66 20 20 +20
21NOV25 85.00 C 0.17 0.17 0.17 0.11 +0.02 68 10 23 +10
21NOV25 87.50 C 0.11 0.11 0.10 0.06 +0.01 69 26 26 +26
21NOV25 90.00 C 0.00 0.00 0.00 0.04 +0.01 72 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 0.02 0.00 72 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 22.26 +0.10 127 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 20.78 -0.34 65 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 19.99 -0.08 97 0 4 0
27NOV25 52.50 C 0.00 0.00 0.00 17.45 +0.31 81 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 15.24 +0.23 87 0 1 0
27NOV25 57.50 C 0.00 0.00 0.00 12.74 +0.03 74 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 10.43 +0.06 69 0 20 0
27NOV25 62.50 C 0.00 0.00 0.00 8.20 +0.03 63 0 2 0
27NOV25 65.00 C 0.00 0.00 0.00 5.89 +0.07 52 0 71 0
27NOV25 67.50 C 0.00 0.00 0.00 4.19 0.00 52 0 409 0
27NOV25 70.00 C 3.00 3.43 2.43 2.94 +0.01 53 642 1,189 +453
27NOV25 72.50 C 2.10 2.29 1.63 1.95 -0.05 54 717 1,287 +477
27NOV25 75.00 C 1.29 1.64 1.05 1.31 -0.03 55 132 1,494 -7
27NOV25 77.50 C 0.89 1.06 0.68 0.87 -0.03 57 119 2,257 -30
27NOV25 80.00 C 0.60 0.72 0.46 0.58 -0.03 59 843 2,160 +395
27NOV25 82.50 C 0.47 0.50 0.47 0.39 -0.01 61 32 830 +30
27NOV25 85.00 C 0.32 0.32 0.24 0.25 -0.02 62 29 1,123 +1
27NOV25 87.50 C 0.00 0.00 0.00 0.16 -0.02 63 0 1,764 0
27NOV25 90.00 C 0.15 0.15 0.15 0.11 -0.01 65 5 9,626 +5
27NOV25 92.50 C 0.12 0.12 0.12 0.07 -0.01 66 2 1,263 0
27NOV25 95.00 C 0.10 0.10 0.06 0.05 -0.01 68 58 1,378 -56
27NOV25 97.50 C 0.00 0.00 0.00 0.04 0.00 70 0 974 0
27NOV25 100.00 C 0.00 0.00 0.00 0.03 0.00 72 0 367 0
27NOV25 102.50 C 0.00 0.00 0.00 0.02 0.00 73 0 636 0
27NOV25 105.00 C 0.03 0.03 0.03 0.01 0.00 72 4 314 -4
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 217 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 110 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 283 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,171 0
30DEC25 30.00 C 0.00 0.00 0.00 39.84 -0.43 63 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 38.82 +0.13 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 37.85 -0.41 63 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 36.85 -0.03 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 36.01 +0.33 100 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 35.31 +0.18 117 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 33.93 -0.36 81 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 33.03 -0.18 90 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 31.88 -0.02 54 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 30.84 -0.35 0 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 30.63 +0.89 109 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 29.58 +0.92 103 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 27.82 -0.40 0 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 26.90 -0.11 0 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 26.07 -0.28 68 0 64 0
30DEC25 45.00 C 26.00 26.00 26.00 24.91 -0.02 34 1 261 0
30DEC25 46.00 C 0.00 0.00 0.00 24.17 -0.24 68 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 22.93 -0.51 41 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 22.30 +0.14 67 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 20.96 -0.16 42 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 20.21 -0.22 57 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 17.46 +0.27 32 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 15.65 +0.10 55 0 4,849 0
30DEC25 57.50 C 13.15 13.15 13.15 13.15 +0.33 47 13 3,403 0
30DEC25 60.00 C 0.00 0.00 0.00 11.08 +0.22 47 0 2,495 0
30DEC25 62.50 C 0.00 0.00 0.00 8.74 -0.59 40 0 937 0
30DEC25 65.00 C 8.20 8.20 8.20 7.24 -0.07 44 1 640 0
30DEC25 67.50 C 6.39 6.39 5.43 5.86 -0.02 45 26 590 -14
30DEC25 70.00 C 4.96 4.96 4.19 4.67 -0.03 46 71 11,195 0
30DEC25 72.50 C 3.90 4.20 3.34 3.60 -0.06 46 560 1,490 +371
30DEC25 75.00 C 3.10 3.20 2.53 2.85 -0.04 47 222 12,339 +1
30DEC25 77.50 C 2.34 2.41 2.00 2.20 -0.07 47 66 1,880 +23
30DEC25 80.00 C 1.89 2.03 1.58 1.66 -0.12 48 175 7,096 -2
30DEC25 82.50 C 1.52 1.52 1.21 1.25 -0.16 48 53 1,590 +7
30DEC25 85.00 C 1.20 1.24 0.94 0.93 -0.21 48 75 1,302 +6
30DEC25 87.50 C 0.94 0.94 0.76 0.68 -0.22 48 31 832 0
30DEC25 90.00 C 0.79 0.79 0.64 0.50 -0.22 49 58 4,562 +12
30DEC25 92.50 C 0.55 0.55 0.55 0.37 -0.20 49 2 689 +2
30DEC25 95.00 C 0.00 0.00 0.00 0.27 -0.19 49 0 4,757 0
30DEC25 97.50 C 0.42 0.42 0.40 0.20 -0.17 50 6 1,111 +2
30DEC25 100.00 C 0.36 0.36 0.36 0.14 -0.16 49 1 1,297 0
30DEC25 102.50 C 0.00 0.00 0.00 0.11 -0.13 50 0 1,555 0
30DEC25 105.00 C 0.00 0.00 0.00 0.08 -0.12 51 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.06 -0.10 51 0 170 0
30DEC25 110.00 C 0.15 0.15 0.15 0.04 -0.10 51 2 122 +2
30DEC25 112.50 C 0.00 0.00 0.00 0.03 -0.09 51 0 273 0
30DEC25 115.00 C 0.00 0.00 0.00 0.02 -0.08 51 0 213 0
29JAN26 40.00 C 0.00 0.00 0.00 30.63 +0.52 82 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 29.58 +0.66 78 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 27.91 -0.31 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 27.07 -0.02 46 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 26.25 -0.10 56 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 24.91 -0.19 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 24.17 -0.52 47 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 23.19 -0.25 45 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.30 -0.43 48 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.68 -0.08 57 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.39 -0.07 46 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 18.64 +0.15 56 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 15.65 -0.32 40 0 10 0
29JAN26 57.50 C 0.00 0.00 0.00 13.46 +0.10 39 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 11.74 -0.51 43 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 10.02 -0.20 43 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 8.61 +0.02 45 0 26 0
29JAN26 67.50 C 0.00 0.00 0.00 7.24 +0.02 45 0 19 0
29JAN26 70.00 C 6.06 6.06 6.06 6.00 -0.02 45 4 97 +4
29JAN26 72.50 C 0.00 0.00 0.00 4.99 -0.01 46 0 219 0
29JAN26 75.00 C 0.00 0.00 0.00 4.16 -0.01 47 0 1,287 0
29JAN26 77.50 C 3.30 3.30 3.30 3.45 0.00 47 2 159 0
29JAN26 80.00 C 2.70 2.70 2.70 2.85 -0.02 48 1 320 0
29JAN26 82.50 C 0.00 0.00 0.00 2.39 -0.01 48 0 267 0
29JAN26 85.00 C 2.07 2.07 2.07 1.98 -0.03 49 1 840 +1
29JAN26 87.50 C 1.55 1.55 1.55 1.68 +0.02 50 34 436 0
29JAN26 90.00 C 1.50 1.50 1.41 1.42 +0.05 51 3 598 +1
29JAN26 92.50 C 0.00 0.00 0.00 1.21 +0.07 52 0 87 0
29JAN26 95.00 C 0.00 0.00 0.00 1.04 +0.10 53 0 141 0
29JAN26 97.50 C 0.00 0.00 0.00 0.91 +0.13 54 0 270 0
29JAN26 100.00 C 0.00 0.00 0.00 0.78 +0.13 54 0 692 0
29JAN26 102.50 C 0.00 0.00 0.00 0.67 +0.13 55 0 156 0
29JAN26 105.00 C 0.00 0.00 0.00 0.58 +0.12 56 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.50 +0.12 56 0 130 0
29JAN26 110.00 C 0.00 0.00 0.00 0.44 +0.12 57 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.38 +0.11 58 0 107 0
29JAN26 115.00 C 0.40 0.40 0.40 0.34 +0.11 59 1 482 +1
26FEB26 40.00 C 0.00 0.00 0.00 30.63 +0.18 68 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 29.58 +0.36 64 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 28.38 +0.13 54 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 27.36 +0.07 51 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 26.53 -0.37 54 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 24.91 -0.73 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 24.49 -0.47 48 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.51 -0.49 46 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.61 -0.16 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.68 -0.45 46 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.39 -0.22 36 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.92 -0.07 50 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 16.12 -0.50 40 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 14.36 -0.23 43 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 12.15 -0.46 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 10.75 -0.61 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 9.52 +0.06 45 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 8.16 +0.06 45 0 0 0
26FEB26 70.00 C 6.95 7.00 6.95 7.00 +0.03 45 3 26 +3
26FEB26 72.50 C 0.00 0.00 0.00 5.94 -0.01 45 0 40 0
26FEB26 75.00 C 0.00 0.00 0.00 5.08 +0.01 46 0 1 0
26FEB26 77.50 C 0.00 0.00 0.00 4.35 +0.01 46 0 15 0
26FEB26 80.00 C 0.00 0.00 0.00 3.72 +0.04 47 0 52 0
26FEB26 82.50 C 0.00 0.00 0.00 3.18 +0.07 47 0 72 0
26FEB26 85.00 C 0.00 0.00 0.00 2.69 +0.08 48 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 2.28 +0.10 48 0 45 0
26FEB26 90.00 C 0.00 0.00 0.00 1.93 +0.11 48 0 4 0
26FEB26 92.50 C 0.00 0.00 0.00 1.63 +0.12 48 0 34 0
26FEB26 95.00 C 0.00 0.00 0.00 1.38 +0.12 49 0 35 0
26FEB26 97.50 C 0.00 0.00 0.00 1.17 +0.12 49 0 78 0
30MAR26 37.00 C 0.00 0.00 0.00 33.79 -0.18 69 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 32.08 -0.47 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 31.79 -0.26 63 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 30.63 +0.18 56 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 29.58 -0.16 52 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 29.29 +1.04 66 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.79 +0.13 53 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 27.43 +0.53 63 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.93 +0.26 51 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 25.56 +0.35 60 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 24.20 +0.20 52 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 22.70 -0.46 40 0 115 0
30MAR26 49.00 C 0.00 0.00 0.00 22.17 -0.29 47 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 20.76 -0.71 37 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 19.27 +0.19 47 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 17.22 -0.55 46 0 344 0
30MAR26 57.50 C 0.00 0.00 0.00 15.05 -0.84 43 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 14.15 +0.12 49 0 544 0
30MAR26 62.50 C 0.00 0.00 0.00 11.89 -0.36 44 0 413 0
30MAR26 65.00 C 0.00 0.00 0.00 10.68 +0.05 46 0 493 0
30MAR26 67.50 C 0.00 0.00 0.00 9.42 -0.01 46 0 663 0
30MAR26 70.00 C 0.00 0.00 0.00 8.37 +0.09 47 0 14,854 0
30MAR26 72.50 C 7.74 7.74 6.85 7.18 -0.02 46 6 2,294 +6
30MAR26 75.00 C 0.00 0.00 0.00 6.38 +0.02 47 0 6,711 0
30MAR26 77.50 C 5.15 5.15 5.15 5.59 +0.01 47 2 1,232 0
30MAR26 80.00 C 4.73 4.73 4.70 4.96 +0.04 48 90 1,055 0
30MAR26 82.50 C 0.00 0.00 0.00 4.30 -0.01 48 0 2,818 0
30MAR26 85.00 C 0.00 0.00 0.00 3.73 -0.06 48 0 2,257 0
30MAR26 87.50 C 0.00 0.00 0.00 3.22 -0.12 48 0 186 0
30MAR26 90.00 C 0.00 0.00 0.00 2.79 -0.14 48 0 4,280 0
30MAR26 92.50 C 0.00 0.00 0.00 2.41 -0.16 48 0 299 0
30MAR26 95.00 C 0.00 0.00 0.00 2.08 -0.18 49 0 230 0
30MAR26 97.50 C 0.00 0.00 0.00 1.79 -0.20 49 0 741 0
30MAR26 100.00 C 0.00 0.00 0.00 1.55 -0.20 49 0 256 0
30MAR26 102.50 C 0.00 0.00 0.00 1.34 -0.20 49 0 865 0
30MAR26 105.00 C 0.00 0.00 0.00 1.15 -0.21 49 0 100 0
30MAR26 107.50 C 0.00 0.00 0.00 1.00 -0.21 49 0 87 0
30MAR26 110.00 C 0.00 0.00 0.00 0.86 -0.21 49 0 22 0
30MAR26 112.50 C 0.00 0.00 0.00 0.72 -0.20 49 0 18 0
30MAR26 115.00 C 1.04 1.04 1.04 0.62 -0.20 49 10 32 +6
29JUN26 41.00 C 0.00 0.00 0.00 30.27 -0.09 48 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 29.29 -0.54 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.10 -0.84 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.65 -0.46 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.56 -0.67 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 26.25 -0.15 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.12 -0.48 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.32 -0.14 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.36 -0.21 45 0 404 0
29JUN26 50.00 C 0.00 0.00 0.00 22.83 -0.12 47 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 20.64 -0.19 44 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 19.28 +0.24 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.16 -0.60 44 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 15.77 -0.48 45 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 14.14 -0.69 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 13.13 +0.12 46 0 25 0
29JUN26 67.50 C 11.50 11.50 11.50 11.85 +0.03 46 4 65 +4
29JUN26 70.00 C 10.50 10.50 10.44 10.76 +0.06 46 98 582 +98
29JUN26 72.50 C 0.00 0.00 0.00 9.76 0.00 46 0 594 0
29JUN26 75.00 C 0.00 0.00 0.00 8.86 +0.04 47 0 2,832 0
29JUN26 77.50 C 0.00 0.00 0.00 8.06 +0.05 47 0 460 0
29JUN26 80.00 C 0.00 0.00 0.00 7.30 +0.04 47 0 1,014 0
29JUN26 82.50 C 0.00 0.00 0.00 6.60 -0.06 47 0 228 0
29JUN26 85.00 C 0.00 0.00 0.00 6.07 -0.01 48 0 262 0
29JUN26 87.50 C 0.00 0.00 0.00 5.56 0.00 48 0 969 0
29JUN26 90.00 C 0.00 0.00 0.00 5.11 +0.10 49 0 874 0
29JUN26 92.50 C 0.00 0.00 0.00 4.71 +0.14 49 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 4.35 +0.15 50 0 16,406 0
29JUN26 97.50 C 0.00 0.00 0.00 4.03 +0.21 50 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 3.73 +0.26 51 0 373 0
29JUN26 102.50 C 0.00 0.00 0.00 3.47 +0.31 51 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 3.23 +0.34 52 0 57 0
29JUN26 107.50 C 0.00 0.00 0.00 3.01 +0.38 52 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 2.81 +0.41 53 0 128 0
29JUN26 112.50 C 2.60 2.60 2.30 2.71 +0.51 54 6 122 +4
29JUN26 115.00 C 2.42 2.42 2.15 2.55 +0.54 54 6 21 +4
29SEP26 48.00 C 0.00 0.00 0.00 25.23 -0.25 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.90 +0.17 48 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 24.18 +0.07 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 22.24 -0.07 46 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 20.26 -0.22 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.67 -0.62 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.72 +0.11 47 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 16.49 -0.13 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.12 +0.21 47 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 13.86 +0.05 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.84 +0.13 47 0 21 0
29SEP26 72.50 C 0.00 0.00 0.00 11.83 +0.03 46 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 10.95 +0.02 47 0 323 0
29SEP26 77.50 C 0.00 0.00 0.00 10.12 +0.01 47 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 9.38 +0.08 47 0 751 0
29SEP26 82.50 C 0.00 0.00 0.00 8.67 +0.01 47 0 19 0
29SEP26 85.00 C 8.11 8.11 8.10 8.10 +0.09 48 13 60 +11
29SEP26 87.50 C 0.00 0.00 0.00 7.49 +0.05 48 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 6.99 +0.06 48 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 6.52 +0.14 49 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 6.15 +0.12 49 0 121 0
29SEP26 97.50 C 0.00 0.00 0.00 5.79 +0.13 50 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 5.43 +0.11 50 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 5.08 +0.13 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.83 +0.21 51 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 4.58 +0.19 51 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 4.33 +0.23 52 0 90 0
29SEP26 112.50 C 0.00 0.00 0.00 4.09 +0.26 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.86 +0.24 52 0 6 0
TOTAL CALL 7,162 181,843 +2,186
14NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
14NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
14NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
14NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14NOV25 60.00 P 0.01 0.01 0.01 0.01 0.00 84 7 88 0
14NOV25 62.50 P 0.00 0.00 0.00 0.03 -0.01 73 0 158 0
14NOV25 65.00 P 0.12 0.12 0.05 0.11 -0.05 65 135 363 -4
14NOV25 67.50 P 0.40 0.56 0.15 0.37 -0.17 56 333 694 +54
14NOV25 70.00 P 1.20 1.77 0.75 1.20 -0.34 50 135 154 +8
14NOV25 72.50 P 2.16 3.49 2.16 3.05 -0.27 55 3 62 -3
14NOV25 75.00 P 0.00 0.00 0.00 5.31 -0.46 47 0 145 0
14NOV25 77.50 P 7.86 7.86 7.86 7.86 -0.16 81 2 1 -5
14NOV25 80.00 P 10.35 10.35 10.35 10.35 -0.16 97 1 0 -16
14NOV25 82.50 P 0.00 0.00 0.00 13.19 +0.19 170 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 15.45 -0.05 157 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 18.14 +0.14 205 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 20.91 +0.41 256 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 23.37 +0.37 272 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 25.89 +0.39 293 0 0 0
21NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.02 +0.01 76 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 0.05 +0.02 73 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 0.11 +0.03 70 0 4 0
21NOV25 60.00 P 0.00 0.00 0.00 0.24 +0.03 67 0 14 0
21NOV25 62.50 P 0.50 0.50 0.48 0.49 +0.02 65 19 34 +19
21NOV25 65.00 P 0.96 1.01 0.96 0.93 -0.02 62 15 22 +13
21NOV25 67.50 P 1.64 1.95 1.18 1.62 -0.11 60 109 157 +75
21NOV25 70.00 P 3.11 3.11 2.70 2.74 -0.20 59 3 28 -1
21NOV25 72.50 P 0.00 0.00 0.00 4.38 -0.21 62 0 0 0
21NOV25 75.00 P 6.70 6.70 6.15 6.15 -0.25 61 4 4 +4
21NOV25 77.50 P 0.00 0.00 0.00 8.09 -0.14 54 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 10.61 -0.19 67 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 13.19 +0.08 81 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 15.45 -0.09 76 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 18.14 +0.13 99 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 20.92 +0.41 123 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 23.37 +0.37 130 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 320 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 75 0
27NOV25 52.50 P 0.00 0.00 0.00 0.03 -0.03 62 0 155 0
27NOV25 55.00 P 0.00 0.00 0.00 0.06 -0.06 58 0 610 0
27NOV25 57.50 P 0.12 0.16 0.12 0.16 -0.08 58 16 494 -10
27NOV25 60.00 P 0.24 0.38 0.23 0.33 -0.13 56 431 701 -212
27NOV25 62.50 P 0.51 0.72 0.51 0.65 -0.17 55 102 1,731 +42
27NOV25 65.00 P 1.25 1.36 0.92 1.17 -0.19 54 97 2,435 +48
27NOV25 67.50 P 1.75 2.32 1.74 1.97 -0.19 53 175 2,699 +5
27NOV25 70.00 P 3.33 3.67 2.67 3.17 -0.16 54 547 6,728 +7
27NOV25 72.50 P 5.10 5.10 4.85 4.74 -0.17 55 108 970 +95
27NOV25 75.00 P 5.97 5.97 5.85 6.57 -0.29 57 16 1,020 -5
27NOV25 77.50 P 8.75 8.75 8.75 8.34 -0.24 51 2 820 -2
27NOV25 80.00 P 0.00 0.00 0.00 10.85 -0.24 61 0 1,451 0
27NOV25 82.50 P 12.80 13.60 12.80 13.49 +0.19 74 5 478 +3
27NOV25 85.00 P 15.55 15.55 15.55 15.45 -0.23 61 1 467 -1
27NOV25 87.50 P 0.00 0.00 0.00 18.14 +0.03 78 0 988 0
27NOV25 90.00 P 0.00 0.00 0.00 20.92 +0.10 96 0 528 0
27NOV25 92.50 P 0.00 0.00 0.00 23.37 +0.31 102 0 138 0
27NOV25 95.00 P 0.00 0.00 0.00 25.89 +0.38 110 0 4 0
27NOV25 97.50 P 0.00 0.00 0.00 27.80 -0.20 0 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 30.56 +0.06 105 0 9 -10
27NOV25 102.50 P 0.00 0.00 0.00 32.80 -0.20 0 0 300 0
27NOV25 105.00 P 0.00 0.00 0.00 35.30 -0.20 0 0 30 0
27NOV25 107.50 P 0.00 0.00 0.00 37.80 -0.20 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 40.55 +0.05 126 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 42.80 -0.20 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 45.30 -0.20 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 49 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 129 0
30DEC25 36.00 P 0.04 0.04 0.04 0.01 0.00 66 3 96 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 287 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 476 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 47 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,211 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 432 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 -0.04 42 0 3,760 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 -0.05 42 0 532 0
30DEC25 50.00 P 0.00 0.00 0.00 0.05 -0.05 43 0 7,224 0
30DEC25 52.50 P 0.00 0.00 0.00 0.12 -0.09 43 0 4,640 0
30DEC25 55.00 P 0.43 0.43 0.43 0.27 -0.14 43 4 3,877 0
30DEC25 57.50 P 0.72 0.72 0.72 0.53 -0.19 44 1 3,141 0
30DEC25 60.00 P 1.02 1.20 1.01 0.96 -0.18 44 410 3,471 +338
30DEC25 62.50 P 1.45 1.85 1.43 1.58 -0.18 45 85 2,414 +3
30DEC25 65.00 P 2.50 2.50 2.36 2.40 -0.17 45 23 5,867 +19
30DEC25 67.50 P 3.55 3.78 3.51 3.39 -0.23 45 99 1,814 +2
30DEC25 70.00 P 4.46 5.07 4.46 4.68 -0.16 46 62 5,304 -49
30DEC25 72.50 P 5.80 5.80 5.80 6.21 -0.17 47 5 3,607 +5
30DEC25 75.00 P 7.45 7.45 7.45 7.90 -0.39 47 5 1,066 0
30DEC25 77.50 P 10.10 10.10 10.10 9.89 -0.22 50 8 454 +4
30DEC25 80.00 P 12.30 12.30 12.30 11.26 -0.88 42 6 785 -6
30DEC25 82.50 P 0.00 0.00 0.00 13.49 -0.44 44 0 861 0
30DEC25 85.00 P 0.00 0.00 0.00 15.97 -0.22 48 0 171 0
30DEC25 87.50 P 0.00 0.00 0.00 18.55 -0.19 55 0 371 0
30DEC25 90.00 P 0.00 0.00 0.00 21.14 +0.32 61 0 142 0
30DEC25 92.50 P 0.00 0.00 0.00 23.62 +0.38 65 0 54 0
30DEC25 95.00 P 0.00 0.00 0.00 25.89 +0.10 64 0 24 0
30DEC25 97.50 P 0.00 0.00 0.00 27.98 -0.40 57 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 31.07 +0.49 76 0 47 0
30DEC25 102.50 P 0.00 0.00 0.00 33.15 0.00 69 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 36.04 +0.54 83 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 37.80 -0.28 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 41.13 +0.63 91 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 42.80 -0.20 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 45.30 -0.22 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 10 0
29JAN26 46.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.19 -0.02 46 0 50 0
29JAN26 49.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 32 0
29JAN26 50.00 P 0.45 0.45 0.45 0.30 -0.03 46 4 24 +4
29JAN26 52.50 P 0.00 0.00 0.00 0.52 -0.05 46 0 168 0
29JAN26 55.00 P 0.00 0.00 0.00 0.85 -0.06 46 0 204 0
29JAN26 57.50 P 1.26 1.26 1.26 1.30 -0.09 46 1 453 0
29JAN26 60.00 P 1.85 1.85 1.77 1.84 -0.12 46 2 401 0
29JAN26 62.50 P 2.50 2.50 2.50 2.53 -0.14 45 1 484 +1
29JAN26 65.00 P 3.25 3.59 3.25 3.42 -0.15 45 26 1,992 +22
29JAN26 67.50 P 4.35 4.70 4.35 4.53 -0.18 45 10 778 +7
29JAN26 70.00 P 5.58 6.20 5.58 5.81 -0.20 45 3 424 -1
29JAN26 72.50 P 0.00 0.00 0.00 7.32 -0.17 46 0 539 0
29JAN26 75.00 P 0.00 0.00 0.00 9.06 -0.16 47 0 433 0
29JAN26 77.50 P 0.00 0.00 0.00 10.49 -0.48 45 0 314 0
29JAN26 80.00 P 0.00 0.00 0.00 13.10 +0.33 52 0 330 0
29JAN26 82.50 P 0.00 0.00 0.00 15.20 +0.26 53 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 16.49 +0.03 46 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 19.61 +0.34 56 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 21.14 -0.21 49 0 81 0
29JAN26 92.50 P 0.00 0.00 0.00 23.62 +0.17 53 0 16 0
29JAN26 95.00 P 0.00 0.00 0.00 26.54 +0.56 61 0 19 0
29JAN26 97.50 P 0.00 0.00 0.00 28.92 +0.38 63 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 31.07 +0.17 62 0 15 0
29JAN26 102.50 P 0.00 0.00 0.00 33.64 +0.25 66 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 36.04 +0.20 67 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 38.23 +0.14 64 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 41.13 +0.61 74 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 42.85 -0.88 57 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 45.53 -0.09 67 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 -0.04 41 0 2 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 -0.05 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 -0.06 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 -0.08 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.07 -0.09 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.10 -0.11 41 0 10 0
26FEB26 46.00 P 0.00 0.00 0.00 0.13 -0.13 41 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.17 -0.15 41 0 3 0
26FEB26 48.00 P 0.60 0.60 0.60 0.23 -0.17 41 2 116 +2
26FEB26 49.00 P 0.00 0.00 0.00 0.29 -0.19 41 0 141 0
26FEB26 50.00 P 0.00 0.00 0.00 0.38 -0.22 42 0 442 0
26FEB26 52.50 P 0.00 0.00 0.00 0.65 -0.28 42 0 17 0
26FEB26 55.00 P 0.00 0.00 0.00 1.05 -0.32 43 0 73 0
26FEB26 57.50 P 0.00 0.00 0.00 1.59 -0.30 43 0 75 0
26FEB26 60.00 P 2.40 2.40 2.40 2.30 -0.23 44 4 479 +4
26FEB26 62.50 P 3.24 3.24 3.16 3.18 -0.13 44 80 357 +80
26FEB26 65.00 P 4.30 4.30 4.09 4.13 -0.16 44 80 307 +80
26FEB26 67.50 P 5.53 5.64 5.25 5.26 -0.19 44 185 653 +140
26FEB26 70.00 P 6.29 6.29 6.22 6.58 -0.27 45 35 148 +20
26FEB26 72.50 P 0.00 0.00 0.00 8.06 -0.16 45 0 59 0
26FEB26 75.00 P 0.00 0.00 0.00 9.82 -0.06 46 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 11.77 +0.41 48 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 13.10 -0.36 45 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.20 -0.36 46 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.52 +0.06 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.61 0.00 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.91 +0.32 51 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.09 -0.48 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.55 +0.57 54 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.92 +0.26 56 0 0 0
30MAR26 37.00 P 0.29 0.29 0.29 0.07 -0.02 47 2 318 +2
30MAR26 38.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.11 -0.04 47 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.15 -0.03 47 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.18 -0.05 47 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.23 -0.05 47 0 553 0
30MAR26 43.00 P 0.00 0.00 0.00 0.29 -0.05 47 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.35 -0.07 47 0 590 0
30MAR26 45.00 P 0.00 0.00 0.00 0.43 -0.07 47 0 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.51 -0.08 47 0 197 0
30MAR26 47.00 P 0.00 0.00 0.00 0.62 -0.08 47 0 1,176 0
30MAR26 48.00 P 0.00 0.00 0.00 0.73 -0.08 47 0 385 0
30MAR26 49.00 P 0.00 0.00 0.00 0.85 -0.10 47 0 781 0
30MAR26 50.00 P 0.00 0.00 0.00 1.00 -0.10 47 0 806 0
30MAR26 52.50 P 1.58 1.58 1.58 1.40 -0.14 47 1 911 +1
30MAR26 55.00 P 0.00 0.00 0.00 1.93 -0.08 47 0 2,023 0
30MAR26 57.50 P 0.00 0.00 0.00 2.50 -0.13 46 0 621 0
30MAR26 60.00 P 3.11 3.25 3.11 3.26 -0.11 46 41 1,196 +40
30MAR26 62.50 P 3.92 4.34 3.92 4.13 -0.12 46 15 743 +5
30MAR26 65.00 P 0.00 0.00 0.00 5.14 -0.16 46 0 2,091 0
30MAR26 67.50 P 6.59 6.59 6.59 6.32 -0.12 46 1 5,070 -1
30MAR26 70.00 P 0.00 0.00 0.00 7.72 -0.06 46 2,500 6,917 +1,500
30MAR26 72.50 P 9.40 9.40 9.40 9.17 -0.10 46 1 1,890 +1
30MAR26 75.00 P 0.00 0.00 0.00 10.58 -0.23 46 0 2,377 0
30MAR26 77.50 P 0.00 0.00 0.00 12.32 -0.12 46 0 4,305 0
30MAR26 80.00 P 0.00 0.00 0.00 14.49 -0.18 49 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 16.56 +0.36 50 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 18.04 -0.26 47 0 99 0
30MAR26 87.50 P 0.00 0.00 0.00 20.00 -0.53 47 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 22.07 -0.23 47 0 163 0
30MAR26 92.50 P 0.00 0.00 0.00 24.13 -0.44 47 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.27 +0.56 55 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 29.42 +0.41 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.72 +0.60 55 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 33.64 -0.05 52 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 36.09 -0.12 54 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.23 -0.40 51 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 41.13 +0.14 59 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.87 -0.86 48 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.53 -0.13 54 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.49 -0.18 44 0 493 0
29JUN26 42.00 P 0.00 0.00 0.00 0.58 -0.21 45 0 99 0
29JUN26 43.00 P 0.00 0.00 0.00 0.68 -0.23 45 0 168 0
29JUN26 44.00 P 0.00 0.00 0.00 0.81 -0.22 45 0 74 0
29JUN26 45.00 P 0.00 0.00 0.00 0.93 -0.26 45 0 61 0
29JUN26 46.00 P 0.00 0.00 0.00 1.09 -0.27 45 0 2 0
29JUN26 47.00 P 1.52 1.52 1.52 1.26 -0.26 45 10 247 0
29JUN26 48.00 P 0.00 0.00 0.00 1.43 -0.28 45 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 1.62 -0.32 45 0 112 0
29JUN26 50.00 P 0.00 0.00 0.00 1.85 -0.31 45 0 3,352 0
29JUN26 52.50 P 2.75 2.75 2.75 2.44 -0.31 45 60 227 +60
29JUN26 55.00 P 0.00 0.00 0.00 3.18 -0.22 46 0 202 0
29JUN26 57.50 P 0.00 0.00 0.00 4.03 -0.16 46 0 128 0
29JUN26 60.00 P 0.00 0.00 0.00 4.96 -0.13 46 0 322 0
29JUN26 62.50 P 0.00 0.00 0.00 5.95 -0.11 46 0 145 0
29JUN26 65.00 P 0.00 0.00 0.00 7.08 -0.16 46 0 1,890 0
29JUN26 67.50 P 0.00 0.00 0.00 8.34 -0.11 46 0 343 0
29JUN26 70.00 P 0.00 0.00 0.00 9.69 -0.17 46 2,500 5,360 +2,500
29JUN26 72.50 P 11.29 11.29 11.29 11.18 -0.11 46 2 15,347 0
29JUN26 75.00 P 0.00 0.00 0.00 12.76 -0.52 47 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 14.50 -0.02 47 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 16.62 +0.55 49 0 1,175 0
29JUN26 82.50 P 0.00 0.00 0.00 18.48 +0.33 50 0 2 0
29JUN26 85.00 P 0.00 0.00 0.00 19.79 -0.26 47 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 21.71 -0.23 48 0 189 0
29JUN26 90.00 P 0.00 0.00 0.00 24.26 +0.39 51 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 25.80 -0.27 48 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 27.74 -0.23 48 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.83 +0.40 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.93 +0.33 53 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 34.81 +0.09 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.02 -0.07 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.39 -0.04 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.41 +0.23 51 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.83 -0.26 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.34 +0.41 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.49 0.00 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.72 -0.02 47 0 77 0
29SEP26 50.00 P 0.00 0.00 0.00 3.02 -0.01 47 0 143 0
29SEP26 52.50 P 0.00 0.00 0.00 3.75 -0.02 47 0 73 0
29SEP26 55.00 P 0.00 0.00 0.00 4.54 -0.06 47 0 196 0
29SEP26 57.50 P 0.00 0.00 0.00 5.48 -0.10 47 0 55 0
29SEP26 60.00 P 6.32 6.60 6.32 6.45 +0.01 47 2 222 +2
29SEP26 62.50 P 0.00 0.00 0.00 7.52 0.00 46 0 181 0
29SEP26 65.00 P 0.00 0.00 0.00 8.63 -0.10 46 0 335 0
29SEP26 67.50 P 0.00 0.00 0.00 9.91 -0.20 46 0 455 0
29SEP26 70.00 P 0.00 0.00 0.00 11.32 -0.11 46 0 157 0
29SEP26 72.50 P 0.00 0.00 0.00 12.81 -0.14 47 0 131 0
29SEP26 75.00 P 0.00 0.00 0.00 14.57 +0.07 48 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 16.12 -0.01 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.85 -0.06 48 0 1,229 0
29SEP26 82.50 P 0.00 0.00 0.00 19.61 +0.15 48 0 12 0
29SEP26 85.00 P 0.00 0.00 0.00 21.26 -0.27 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.38 -0.11 48 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 24.98 -0.19 47 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 26.88 -0.26 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.45 0.00 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.46 -0.22 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.61 -0.13 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 35.76 +0.09 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.92 +0.07 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.18 +0.03 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.45 -0.11 51 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 44.57 +0.12 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.02 +0.14 52 0 0 0
TOTAL PUT 8,545 172,444 +4,889
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$ 79.85
27NOV25 55.00 C 0.00 0.00 0.00 24.93 +0.19 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 22.43 +0.19 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 19.94 +0.27 47 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 17.59 +0.38 68 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 15.22 +0.36 67 0 10 0
27NOV25 67.50 C 0.00 0.00 0.00 12.60 +0.10 50 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 10.29 +0.03 50 0 20 0
27NOV25 72.50 C 0.00 0.00 0.00 8.15 -0.04 50 0 2 0
27NOV25 75.00 C 0.00 0.00 0.00 6.23 -0.11 50 0 13 0
27NOV25 77.50 C 4.90 4.95 4.90 4.60 -0.10 50 3 125 -1
27NOV25 80.00 C 3.50 3.70 3.15 3.25 -0.10 50 49 742 +24
27NOV25 82.50 C 2.60 2.80 2.19 2.25 -0.17 51 186 988 +155
27NOV25 85.00 C 1.88 1.89 1.50 1.46 -0.22 51 1,037 1,886 +419
27NOV25 87.50 C 1.26 1.31 1.02 0.91 -0.19 50 904 3,025 +617
27NOV25 90.00 C 0.89 0.90 0.69 0.54 -0.16 50 459 2,935 -103
27NOV25 92.50 C 0.55 0.55 0.45 0.31 -0.12 50 22 1,981 -7
27NOV25 95.00 C 0.42 0.42 0.33 0.17 -0.08 50 109 980 +43
27NOV25 97.50 C 0.00 0.00 0.00 0.09 -0.06 50 0 1,465 0
27NOV25 100.00 C 0.17 0.17 0.17 0.05 -0.03 50 6 2,081 -6
27NOV25 102.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 1,454 0
27NOV25 105.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 874 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 1,891 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,078 0
27NOV25 112.50 C 0.04 0.04 0.04 0.01 0.00 60 141 984 +141
27NOV25 115.00 C 0.03 0.03 0.03 0.01 0.00 64 100 665 +59
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 398 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 467 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 291 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 297 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 155 0
30DEC25 40.00 C 0.00 0.00 0.00 40.04 +0.17 62 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 39.04 +0.19 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 38.05 +0.20 59 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 37.05 +0.19 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 36.06 +0.20 55 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 35.06 +0.15 44 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 34.07 +0.20 52 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 33.07 +0.19 44 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 32.08 +0.12 49 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 31.09 +0.20 50 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 30.32 +0.33 72 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 27.91 +0.33 69 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 25.49 +0.44 65 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 23.07 +0.52 61 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 20.58 +0.57 55 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 18.21 +0.25 51 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 15.95 +0.34 50 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 13.72 +0.03 47 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 11.76 0.00 47 0 38 0
30DEC25 72.50 C 0.00 0.00 0.00 9.95 -0.04 47 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 8.31 +0.14 47 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 6.90 +0.01 47 0 510 0
30DEC25 80.00 C 6.03 6.03 5.83 5.64 -0.02 47 8 208 +1
30DEC25 82.50 C 4.72 4.73 4.72 4.64 0.00 48 6 244 0
30DEC25 85.00 C 4.04 4.12 3.94 3.72 -0.05 48 22 610 +15
30DEC25 87.50 C 3.25 3.46 3.00 2.93 -0.14 48 41 498 +25
30DEC25 90.00 C 2.63 2.83 2.46 2.28 -0.14 48 137 1,353 -7
30DEC25 92.50 C 2.17 2.30 2.07 1.76 -0.13 48 15 551 +15
30DEC25 95.00 C 1.80 1.88 1.79 1.35 -0.12 48 207 2,990 +202
30DEC25 97.50 C 1.35 1.44 1.35 1.02 -0.11 48 40 949 +5
30DEC25 100.00 C 1.08 1.10 1.08 0.76 -0.10 48 31 22,450 +31
30DEC25 102.50 C 0.00 0.00 0.00 0.57 -0.08 48 0 1,738 0
30DEC25 105.00 C 0.00 0.00 0.00 0.42 -0.07 48 0 5,683 0
30DEC25 107.50 C 0.00 0.00 0.00 0.31 -0.05 48 0 942 0
30DEC25 110.00 C 0.00 0.00 0.00 0.22 -0.05 47 0 1,884 0
30DEC25 112.50 C 0.00 0.00 0.00 0.16 -0.04 47 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 1,457 0
30DEC25 122.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 620 0
30DEC25 125.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 -0.01 46 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 51 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 54 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 58 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 62 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 66 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 47 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 68 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 73 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 74 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 77 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 79 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 40.16 +0.20 52 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 39.16 +0.19 37 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 38.17 +0.19 44 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 37.18 +0.19 45 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 36.20 +0.20 49 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 35.21 +0.22 48 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 34.79 +0.73 78 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 33.82 +0.73 77 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 32.85 +0.74 75 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 31.85 +0.71 72 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 30.74 +0.54 66 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.47 +0.69 66 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.01 +0.55 60 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 23.71 +0.56 58 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.43 +0.58 55 0 10 0
29JAN26 62.50 C 0.00 0.00 0.00 19.21 +0.49 53 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.82 +0.38 48 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.83 +0.07 47 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 13.21 +0.22 49 0 3 0
29JAN26 72.50 C 0.00 0.00 0.00 11.37 +0.02 47 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.84 +0.14 47 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 8.49 +0.09 47 0 45 0
29JAN26 80.00 C 0.00 0.00 0.00 7.28 +0.07 48 0 117 0
29JAN26 82.50 C 0.00 0.00 0.00 6.23 +0.04 48 0 155 0
29JAN26 85.00 C 0.00 0.00 0.00 5.34 +0.02 48 0 307 0
29JAN26 87.50 C 0.00 0.00 0.00 4.51 -0.06 48 0 68 0
29JAN26 90.00 C 4.26 4.26 4.26 3.77 -0.06 48 4 120 +4
29JAN26 92.50 C 3.70 3.70 3.70 3.13 -0.07 48 25 814 +25
29JAN26 95.00 C 0.00 0.00 0.00 2.59 -0.06 48 0 146 0
29JAN26 97.50 C 0.00 0.00 0.00 2.13 -0.07 48 0 287 0
29JAN26 100.00 C 0.00 0.00 0.00 1.75 -0.06 48 0 1,187 0
29JAN26 102.50 C 0.00 0.00 0.00 1.43 -0.05 48 0 536 0
29JAN26 105.00 C 0.00 0.00 0.00 1.16 -0.05 48 0 270 0
29JAN26 107.50 C 0.00 0.00 0.00 0.94 -0.05 48 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.76 -0.04 48 0 26 0
29JAN26 112.50 C 1.09 1.09 1.09 0.61 -0.04 48 96 229 +96
29JAN26 115.00 C 0.00 0.00 0.00 0.48 -0.03 48 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.38 -0.03 47 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.30 -0.03 47 0 6 0
29JAN26 122.50 C 0.00 0.00 0.00 0.24 -0.02 47 0 11 0
29JAN26 125.00 C 0.00 0.00 0.00 0.19 -0.02 47 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 40.28 +0.19 49 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 39.30 +0.19 50 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 38.32 +0.19 50 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 37.34 -0.14 49 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 36.92 +0.40 73 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 36.01 +0.61 72 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 35.05 +0.61 71 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 34.09 +0.61 69 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 32.85 +0.35 61 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.96 +0.41 61 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.20 +0.56 64 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.85 +0.59 61 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.38 +0.35 56 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.16 +0.44 54 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.97 +0.04 52 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.90 +0.22 51 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.80 +0.53 49 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.99 +0.17 49 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.32 +0.46 49 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.76 +0.43 49 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.25 +0.17 49 0 0 0
26FEB26 77.50 C 10.22 10.22 10.22 10.03 +0.13 49 15 76 +15
26FEB26 80.00 C 9.10 9.23 9.07 8.86 +0.11 49 60 285 +60
26FEB26 82.50 C 7.96 7.96 7.96 7.81 +0.05 50 15 203 +15
26FEB26 85.00 C 7.13 7.13 7.13 6.89 +0.06 50 5 220 +5
26FEB26 87.50 C 6.44 6.44 6.44 6.07 +0.02 50 15 334 0
26FEB26 90.00 C 5.72 5.72 5.55 5.28 -0.03 50 20 123 +20
26FEB26 92.50 C 5.10 5.10 5.10 4.57 -0.04 50 15 30 +15
26FEB26 95.00 C 0.00 0.00 0.00 3.95 -0.04 50 0 300 0
26FEB26 97.50 C 0.00 0.00 0.00 3.40 -0.04 50 0 30 0
26FEB26 100.00 C 3.52 3.53 3.52 2.93 -0.04 50 70 100 +69
26FEB26 102.50 C 3.10 3.10 3.10 2.51 -0.04 50 18 78 +18
30MAR26 40.00 C 0.00 0.00 0.00 40.45 +0.18 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.49 -0.15 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.13 +0.44 71 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.96 +0.23 64 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.14 +0.36 66 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.05 +0.33 62 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.22 +0.47 63 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.29 +0.49 62 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.08 +0.58 55 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.41 +0.86 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.47 +0.83 58 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.20 +0.89 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.10 +0.80 56 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.77 +0.75 53 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 22.72 +0.72 52 0 90 0
30MAR26 62.50 C 0.00 0.00 0.00 20.67 +0.59 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.81 +0.50 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.12 +0.50 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.53 +0.47 50 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.02 +0.39 50 0 10 0
30MAR26 75.00 C 0.00 0.00 0.00 12.59 +0.20 49 0 30 0
30MAR26 77.50 C 11.41 11.41 11.41 11.48 +0.15 50 15 110 +15
30MAR26 80.00 C 10.40 10.40 10.40 10.34 +0.13 50 15 121 +15
30MAR26 82.50 C 0.00 0.00 0.00 9.30 +0.11 51 0 950 0
30MAR26 85.00 C 0.00 0.00 0.00 8.37 +0.10 51 0 707 0
30MAR26 87.50 C 0.00 0.00 0.00 7.54 +0.07 51 0 61 0
30MAR26 90.00 C 0.00 0.00 0.00 6.76 +0.03 51 0 95 0
30MAR26 92.50 C 0.00 0.00 0.00 6.02 -0.01 51 0 149 0
30MAR26 95.00 C 5.54 5.54 5.54 5.34 -0.02 51 15 217 +12
30MAR26 97.50 C 0.00 0.00 0.00 4.74 -0.02 51 0 418 0
30MAR26 100.00 C 4.55 4.55 4.55 4.19 -0.03 51 5 703 -5
30MAR26 102.50 C 0.00 0.00 0.00 3.71 -0.02 51 0 376 0
30MAR26 105.00 C 0.00 0.00 0.00 3.28 -0.02 51 0 221 0
30MAR26 107.50 C 3.38 3.38 3.38 2.89 -0.03 51 15 149 0
30MAR26 110.00 C 0.00 0.00 0.00 2.55 -0.02 51 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 2.24 -0.03 51 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 1.97 -0.03 51 0 401 0
30MAR26 117.50 C 0.00 0.00 0.00 1.68 -0.03 50 0 60 0
30MAR26 120.00 C 0.00 0.00 0.00 1.48 -0.02 50 0 2,045 0
30MAR26 122.50 C 0.00 0.00 0.00 1.30 -0.02 50 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 1.14 -0.02 50 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 1.00 -0.02 50 0 85 0
30MAR26 130.00 C 1.46 1.50 1.46 0.88 -0.02 50 30 74 +28
30MAR26 132.50 C 0.00 0.00 0.00 0.77 -0.02 50 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.67 -0.02 50 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.59 -0.01 50 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.51 -0.02 50 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.45 -0.01 50 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.39 -0.02 50 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.34 -0.02 50 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.30 -0.01 50 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.26 -0.02 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.23 -0.02 50 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.20 -0.02 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.18 -0.01 50 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.11 0.00 51 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.10 0.00 51 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 41.06 +0.18 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 40.14 +0.18 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 39.23 -0.21 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 38.33 -0.19 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 37.43 -0.19 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.54 -0.17 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.67 -0.06 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.80 -0.14 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.94 -0.03 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.49 +0.28 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.64 +0.28 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.56 +0.54 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.55 +0.34 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.49 +0.44 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.68 +0.23 51 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 23.00 +0.60 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.35 +0.58 50 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.82 +0.57 50 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.33 +0.52 50 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 16.99 +0.52 50 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.59 +0.25 50 0 0 0
29JUN26 77.50 C 14.47 14.47 14.47 14.53 +0.19 50 15 70 +15
29JUN26 80.00 C 13.54 13.54 13.54 13.42 +0.18 50 15 3,531 0
29JUN26 82.50 C 0.00 0.00 0.00 12.39 +0.17 50 0 146 0
29JUN26 85.00 C 0.00 0.00 0.00 11.44 +0.15 50 0 32 0
29JUN26 87.50 C 0.00 0.00 0.00 10.56 +0.14 50 0 239 0
29JUN26 90.00 C 0.00 0.00 0.00 9.76 +0.13 51 0 58 0
29JUN26 92.50 C 0.00 0.00 0.00 9.03 +0.10 51 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 8.36 +0.09 51 0 99 0
29JUN26 97.50 C 0.00 0.00 0.00 7.69 +0.02 51 0 158 0
29JUN26 100.00 C 0.00 0.00 0.00 7.06 +0.02 51 0 179 0
29JUN26 102.50 C 6.94 6.94 6.94 6.48 +0.02 51 57 890 +57
29JUN26 105.00 C 0.00 0.00 0.00 5.94 +0.01 51 0 143 0
29JUN26 107.50 C 0.00 0.00 0.00 5.45 +0.01 51 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 5.00 +0.01 51 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 4.58 0.00 51 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 4.20 0.00 51 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 3.85 0.00 51 0 27 0
29JUN26 120.00 C 4.40 4.40 4.40 3.53 +0.10 51 16 55 +6
29JUN26 122.50 C 0.00 0.00 0.00 3.14 0.00 50 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 2.87 -0.01 50 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 2.63 -0.01 50 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 2.41 -0.01 50 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 2.21 0.00 50 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 2.02 -0.01 50 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 1.85 -0.01 50 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 1.70 0.00 50 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 1.55 -0.01 50 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 1.42 -0.01 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.30 -0.01 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.20 0.00 50 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 1.10 0.00 50 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.00 -0.01 50 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.92 -0.01 50 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.84 -0.01 50 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.77 -0.01 50 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.71 -0.03 50 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.65 -0.03 50 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.60 0.00 50 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.55 0.00 50 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.50 -0.01 50 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.46 -0.01 50 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.42 -0.02 50 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.39 0.00 50 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.36 0.00 50 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.33 -0.01 50 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.30 -0.01 50 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.28 -0.01 50 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.25 -0.02 50 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.23 -0.01 50 0 45 0
29JUN26 200.00 C 0.00 0.00 0.00 0.22 -0.01 50 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 41.79 +0.18 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.92 +0.18 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.06 +0.18 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.21 +0.18 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.37 +0.17 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.54 +0.17 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.72 +0.17 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.91 +0.17 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.12 +0.17 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.33 +0.17 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.55 +0.16 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.67 +0.16 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.86 -0.05 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.13 +0.15 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.47 +0.14 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.89 +0.13 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.39 +0.13 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.96 +0.15 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.78 +0.26 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.42 +0.25 50 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 18.11 +0.27 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.03 +0.22 50 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 15.96 +0.20 50 0 304 0
29SEP26 82.50 C 0.00 0.00 0.00 14.96 +0.19 50 0 227 0
29SEP26 85.00 C 0.00 0.00 0.00 14.03 +0.18 50 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 13.16 +0.17 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.35 +0.16 50 0 23 0
29SEP26 92.50 C 0.00 0.00 0.00 11.59 +0.14 51 0 15 0
29SEP26 95.00 C 0.00 0.00 0.00 10.89 +0.05 51 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 10.24 +0.12 51 0 143 0
29SEP26 100.00 C 10.00 10.00 10.00 9.62 +0.09 51 10 745 0
29SEP26 102.50 C 0.00 0.00 0.00 8.99 +0.05 51 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 8.40 +0.05 51 0 46 0
29SEP26 107.50 C 0.00 0.00 0.00 7.86 +0.05 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 7.34 +0.04 51 0 464 0
29SEP26 112.50 C 0.00 0.00 0.00 6.87 +0.05 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.42 +0.04 51 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 6.00 +0.04 51 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 5.61 +0.03 51 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 5.24 +0.03 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.90 +0.02 51 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.59 +0.03 51 0 2 0
TOTAL CALL 4,089 105,592 +2,113
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 43 0
27NOV25 62.50 P 0.00 0.00 0.00 0.02 -0.02 50 0 866 0
27NOV25 65.00 P 0.00 0.00 0.00 0.06 -0.05 50 0 863 0
27NOV25 67.50 P 0.00 0.00 0.00 0.15 -0.10 50 0 994 0
27NOV25 70.00 P 0.44 0.47 0.44 0.35 -0.16 50 75 1,073 0
27NOV25 72.50 P 0.71 0.82 0.69 0.72 -0.23 50 58 2,354 +37
27NOV25 75.00 P 1.29 1.40 1.24 1.26 -0.36 50 1,513 5,609 -253
27NOV25 77.50 P 2.06 2.28 2.02 2.16 -0.40 50 980 2,706 -641
27NOV25 80.00 P 3.50 3.50 3.05 3.25 -0.52 50 183 1,727 +130
27NOV25 82.50 P 5.00 5.02 4.70 4.81 -0.50 51 40 1,231 +8
27NOV25 85.00 P 6.07 6.07 6.07 6.56 -0.29 52 2 3,297 -2
27NOV25 87.50 P 8.04 8.04 8.04 8.43 -0.33 50 3 1,892 -3
27NOV25 90.00 P 0.00 0.00 0.00 10.66 -0.26 52 0 3,147 0
27NOV25 92.50 P 0.00 0.00 0.00 12.86 -0.31 50 0 576 0
27NOV25 95.00 P 0.00 0.00 0.00 15.24 -0.53 50 1 1,546 -1
27NOV25 97.50 P 0.00 0.00 0.00 18.06 +0.16 71 0 1,150 0
27NOV25 100.00 P 0.00 0.00 0.00 20.15 -0.61 0 0 652 0
27NOV25 102.50 P 0.00 0.00 0.00 22.65 -0.61 0 0 532 0
27NOV25 105.00 P 0.00 0.00 0.00 25.15 -0.28 0 0 112 0
27NOV25 107.50 P 0.00 0.00 0.00 27.65 -0.28 0 0 30 0
27NOV25 110.00 P 0.00 0.00 0.00 30.15 -0.26 0 0 10 0
27NOV25 112.50 P 0.00 0.00 0.00 32.65 -0.28 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 35.15 -0.26 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 37.65 -0.20 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 40.15 -0.20 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 42.65 -0.20 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 45.15 -0.20 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 47.65 -0.20 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 13 0
30DEC25 55.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 47 0
30DEC25 57.50 P 0.00 0.00 0.00 0.13 -0.03 48 0 816 0
30DEC25 60.00 P 0.00 0.00 0.00 0.24 -0.06 48 10 191 0
30DEC25 62.50 P 0.00 0.00 0.00 0.41 -0.10 47 0 201 0
30DEC25 65.00 P 0.77 0.77 0.77 0.69 -0.13 48 15 671 0
30DEC25 67.50 P 1.15 1.15 1.11 1.09 -0.17 48 30 570 +30
30DEC25 70.00 P 1.62 1.62 1.60 1.60 -0.17 47 16 1,017 +2
30DEC25 72.50 P 2.26 2.29 2.22 2.26 -0.21 47 37 1,183 +37
30DEC25 75.00 P 3.18 3.18 2.90 3.13 -0.24 47 22 6,448 +4
30DEC25 77.50 P 4.15 4.15 4.15 4.18 -0.35 47 20 1,331 0
30DEC25 80.00 P 5.55 5.55 5.52 5.38 -0.42 47 6 2,907 +4
30DEC25 82.50 P 0.00 0.00 0.00 6.93 -0.35 48 0 1,674 0
30DEC25 85.00 P 0.00 0.00 0.00 8.55 -0.39 48 0 17,985 0
30DEC25 87.50 P 10.50 10.50 10.00 9.85 -0.64 44 9 1,189 0
30DEC25 90.00 P 0.00 0.00 0.00 12.09 -0.27 48 0 14,929 0
30DEC25 92.50 P 0.00 0.00 0.00 14.03 -0.57 47 0 634 0
30DEC25 95.00 P 0.00 0.00 0.00 16.55 -0.38 52 0 1,704 0
30DEC25 97.50 P 0.00 0.00 0.00 18.35 -0.63 48 0 1,238 0
30DEC25 100.00 P 20.52 20.52 20.52 20.43 -0.37 44 13 4,674 -13
30DEC25 102.50 P 0.00 0.00 0.00 23.36 -0.03 56 0 1,074 0
30DEC25 105.00 P 0.00 0.00 0.00 25.25 -0.69 45 0 95 0
30DEC25 107.50 P 0.00 0.00 0.00 27.90 -0.42 53 0 565 0
30DEC25 110.00 P 0.00 0.00 0.00 30.26 -1.05 52 0 1,203 0
30DEC25 112.50 P 0.00 0.00 0.00 32.67 -0.42 49 0 543 0
30DEC25 115.00 P 0.00 0.00 0.00 35.15 -0.38 0 0 1,185 0
30DEC25 117.50 P 0.00 0.00 0.00 37.65 -0.60 0 0 120 0
30DEC25 120.00 P 0.00 0.00 0.00 40.17 -0.43 57 0 7 0
30DEC25 122.50 P 0.00 0.00 0.00 42.65 -0.25 0 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 45.15 -0.25 0 0 801 0
30DEC25 127.50 P 0.00 0.00 0.00 47.65 -0.25 0 0 981 0
30DEC25 130.00 P 0.00 0.00 0.00 50.18 -0.38 68 0 1,200 0
30DEC25 132.50 P 0.00 0.00 0.00 52.65 -0.20 0 0 0 -34
30DEC25 135.00 P 0.00 0.00 0.00 55.15 -0.23 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 57.65 -0.23 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 60.15 -0.20 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 62.65 -0.20 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 65.15 -0.23 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 67.65 -0.23 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 70.15 -0.20 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 72.65 -0.20 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 75.15 -0.23 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 77.65 -0.23 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 80.15 -0.23 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 82.65 -0.23 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 85.15 -0.23 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 87.65 -0.23 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 90.15 -0.20 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 92.65 -0.20 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 95.15 -0.20 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 97.65 -0.23 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 100.15 -0.20 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 102.65 -0.22 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 105.15 -0.22 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 107.65 -0.20 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 110.15 -0.20 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 112.65 -0.22 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 115.15 -0.20 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 117.65 -0.20 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 120.15 -0.20 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 52 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 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 49 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 12 0
29JAN26 49.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.26 -0.04 48 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.44 -0.04 48 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.68 -0.07 48 0 82 0
29JAN26 62.50 P 1.09 1.09 1.09 1.02 -0.09 48 15 206 +15
29JAN26 65.00 P 0.00 0.00 0.00 1.45 -0.13 48 0 256 0
29JAN26 67.50 P 1.98 1.98 1.90 1.97 -0.17 47 60 198 +60
29JAN26 70.00 P 2.43 2.43 2.43 2.64 -0.18 47 20 348 +20
29JAN26 72.50 P 0.00 0.00 0.00 3.45 -0.23 47 0 276 0
29JAN26 75.00 P 0.00 0.00 0.00 4.43 -0.25 47 0 266 0
29JAN26 77.50 P 0.00 0.00 0.00 5.56 -0.26 47 0 730 0
29JAN26 80.00 P 0.00 0.00 0.00 6.81 -0.32 47 0 1,081 0
29JAN26 82.50 P 7.94 8.55 7.94 8.25 -0.35 47 149 665 +76
29JAN26 85.00 P 0.00 0.00 0.00 9.94 -0.11 48 0 1,569 0
29JAN26 87.50 P 0.00 0.00 0.00 11.59 -0.42 48 0 257 0
29JAN26 90.00 P 0.00 0.00 0.00 13.44 -0.47 49 0 207 0
29JAN26 92.50 P 0.00 0.00 0.00 15.36 -0.27 49 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 17.61 -0.27 52 1 1,195 +1
29JAN26 97.50 P 0.00 0.00 0.00 19.63 -0.29 52 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 21.59 -0.29 50 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 23.65 -0.58 49 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 26.14 -0.32 52 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 28.17 -0.52 49 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.47 -0.84 48 0 5 0
29JAN26 112.50 P 0.00 0.00 0.00 32.85 -0.54 48 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.19 -0.75 45 0 100 0
29JAN26 117.50 P 0.00 0.00 0.00 37.70 -0.55 48 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 40.17 -0.43 48 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 42.65 -0.38 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 45.15 -0.44 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 -0.01 49 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 0.09 -0.01 50 0 52 0
26FEB26 46.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.21 -0.02 50 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.26 -0.02 50 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.41 -0.03 50 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.62 -0.05 50 0 39 0
26FEB26 57.50 P 0.00 0.00 0.00 0.91 -0.05 50 0 67 0
26FEB26 60.00 P 0.00 0.00 0.00 1.29 -0.08 50 0 84 0
26FEB26 62.50 P 1.74 1.74 1.74 1.72 -0.14 49 15 92 +15
26FEB26 65.00 P 2.27 2.27 2.27 2.26 -0.16 49 15 40 -5
26FEB26 67.50 P 2.90 2.90 2.90 2.90 -0.19 49 15 31 +15
26FEB26 70.00 P 3.71 3.71 3.71 3.69 -0.22 49 15 430 +15
26FEB26 72.50 P 4.64 4.64 4.53 4.61 -0.24 49 45 352 +45
26FEB26 75.00 P 5.56 5.58 5.56 5.66 -0.25 49 90 1,215 +90
26FEB26 77.50 P 0.00 0.00 0.00 6.85 -0.26 49 0 358 0
26FEB26 80.00 P 0.00 0.00 0.00 8.15 -0.29 49 0 811 0
26FEB26 82.50 P 0.00 0.00 0.00 9.60 -0.31 49 0 334 0
26FEB26 85.00 P 0.00 0.00 0.00 11.31 -0.28 50 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 12.86 -0.48 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 14.80 -0.36 51 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 16.66 -0.37 51 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 18.61 -0.25 52 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.61 -0.26 52 0 0 0
26FEB26 100.00 P 22.24 22.24 22.24 22.55 -0.38 52 13 13 +13
26FEB26 102.50 P 0.00 0.00 0.00 24.79 -0.52 53 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 -0.01 50 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 0.12 -0.01 51 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 0.14 -0.02 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.22 -0.01 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.26 -0.03 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.32 -0.02 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.38 -0.02 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.45 -0.03 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.53 -0.04 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.78 -0.04 51 0 20 0
30MAR26 55.00 P 0.00 0.00 0.00 1.08 -0.06 51 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 1.49 -0.07 51 0 535 0
30MAR26 60.00 P 1.81 1.81 1.81 1.95 -0.12 50 50 179 +44
30MAR26 62.50 P 0.00 0.00 0.00 2.48 -0.14 50 0 551 0
30MAR26 65.00 P 2.95 2.95 2.95 3.11 -0.17 50 10 523 0
30MAR26 67.50 P 3.72 3.72 3.72 3.88 -0.17 50 250 403 +250
30MAR26 70.00 P 0.00 0.00 0.00 4.76 -0.18 50 0 233 0
30MAR26 72.50 P 0.00 0.00 0.00 5.76 -0.21 50 0 788 0
30MAR26 75.00 P 0.00 0.00 0.00 6.87 -0.20 50 0 228 0
30MAR26 77.50 P 7.83 7.83 7.83 8.09 -0.24 50 1 624 +1
30MAR26 80.00 P 9.34 9.34 8.96 9.42 -0.27 50 5 1,021 0
30MAR26 82.50 P 0.00 0.00 0.00 10.87 -0.29 50 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 12.36 -0.27 50 0 3,471 0
30MAR26 87.50 P 0.00 0.00 0.00 14.03 -0.28 50 0 467 0
30MAR26 90.00 P 0.00 0.00 0.00 15.66 -0.53 50 0 4,743 0
30MAR26 92.50 P 0.00 0.00 0.00 17.55 -0.50 51 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 19.07 -0.78 49 0 1,250 0
30MAR26 97.50 P 0.00 0.00 0.00 21.40 -0.53 51 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 23.76 -0.09 53 0 1,243 0
30MAR26 102.50 P 0.00 0.00 0.00 25.52 -0.61 52 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 27.69 -0.38 53 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 29.84 -0.59 53 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 32.02 -0.46 53 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 34.23 -0.48 53 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 36.30 -0.67 52 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 38.73 -0.52 53 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.88 -0.71 52 0 38 0
30MAR26 122.50 P 0.00 0.00 0.00 43.20 -0.73 52 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.58 -0.72 52 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 47.95 -0.76 51 0 17 0
30MAR26 130.00 P 0.00 0.00 0.00 50.33 -0.79 51 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 52.81 -0.74 52 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 55.19 -0.80 50 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 57.66 -0.78 50 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 60.15 -0.76 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 62.65 -0.33 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 65.15 -0.34 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 67.65 -0.25 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 70.15 -0.33 0 0 55 0
30MAR26 152.50 P 0.00 0.00 0.00 72.65 -0.40 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 75.15 -0.34 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 77.65 -0.23 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 80.19 -0.29 63 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 82.65 -0.23 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 85.15 -0.23 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 87.65 -0.23 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 90.15 -0.20 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 92.65 -0.20 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 95.15 -0.20 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 97.65 -0.23 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 100.15 -0.20 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 102.65 -0.22 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 105.15 -0.22 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 107.65 -0.20 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 110.15 -0.20 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 112.65 -0.22 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 115.15 -0.20 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 117.65 -0.33 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 120.15 -0.20 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.34 -0.02 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.40 -0.02 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.46 -0.02 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.55 -0.02 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.64 -0.02 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.73 -0.02 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.83 -0.03 50 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.96 -0.03 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.08 -0.03 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.21 -0.03 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.36 -0.04 50 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 1.79 -0.05 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.31 -0.06 51 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 2.84 -0.10 50 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 3.46 -0.11 50 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 4.17 -0.13 50 0 140 0
29JUN26 65.00 P 0.00 0.00 0.00 4.99 -0.14 50 0 176 0
29JUN26 67.50 P 0.00 0.00 0.00 5.91 -0.16 50 0 217 0
29JUN26 70.00 P 6.60 6.60 6.60 6.93 -0.16 50 2 245 -2
29JUN26 72.50 P 0.00 0.00 0.00 8.04 -0.17 50 0 73 0
29JUN26 75.00 P 8.81 8.81 8.81 9.23 -0.19 50 1 3,119 +1
29JUN26 77.50 P 0.00 0.00 0.00 10.50 -0.20 50 0 2,903 0
29JUN26 80.00 P 0.00 0.00 0.00 11.86 -0.21 50 0 3,012 0
29JUN26 82.50 P 0.00 0.00 0.00 13.30 -0.24 50 0 578 0
29JUN26 85.00 P 0.00 0.00 0.00 14.82 -0.27 50 0 175 0
29JUN26 87.50 P 0.00 0.00 0.00 16.39 -0.37 50 0 240 0
29JUN26 90.00 P 18.10 18.10 18.10 18.19 -0.28 50 1 680 0
29JUN26 92.50 P 0.00 0.00 0.00 19.87 -0.39 50 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 21.83 -0.28 51 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 23.71 -0.30 51 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 25.62 -0.24 51 0 149 0
29JUN26 102.50 P 0.00 0.00 0.00 27.45 -0.31 51 0 120 0
29JUN26 105.00 P 0.00 0.00 0.00 29.59 -0.34 52 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 31.61 -0.46 52 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 33.69 -0.55 52 0 14 0
29JUN26 112.50 P 0.00 0.00 0.00 35.76 -0.45 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.91 -0.42 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.06 -0.65 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.29 -0.44 52 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 44.50 -0.46 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.73 -0.22 52 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 49.07 -0.43 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.15 -0.67 51 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 53.44 -0.40 51 0 190 0
29JUN26 135.00 P 0.00 0.00 0.00 56.14 -0.29 54 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 58.18 -0.56 51 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 60.55 -0.36 51 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 62.91 -0.41 51 0 103 0
29JUN26 145.00 P 0.00 0.00 0.00 65.35 -0.52 51 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 67.71 -0.82 49 0 240 0
29JUN26 150.00 P 0.00 0.00 0.00 70.16 -0.83 49 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 72.79 -0.26 53 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 75.15 -0.76 0 0 110 0
29JUN26 157.50 P 0.00 0.00 0.00 77.65 -0.23 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 80.19 -0.29 54 0 200 0
29JUN26 162.50 P 0.00 0.00 0.00 82.65 -0.23 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 85.15 -0.23 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 87.65 -0.23 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 90.15 -0.24 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 92.65 -0.23 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 95.15 -0.20 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 97.65 -0.23 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 100.15 -0.20 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 102.65 -0.22 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 105.15 -0.22 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 107.65 -0.20 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 110.15 -0.20 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 112.65 -0.22 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 115.15 -0.20 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 117.65 -0.33 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 120.15 -0.20 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.74 -0.01 50 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 0.81 -0.01 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.96 -0.02 50 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.06 -0.02 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.18 -0.02 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.31 -0.06 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.48 -0.02 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.65 -0.02 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.82 -0.03 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.99 -0.03 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.25 -0.04 50 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 2.84 -0.03 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.42 -0.08 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 4.08 -0.09 50 0 5 0
29SEP26 60.00 P 0.00 0.00 0.00 4.81 +0.05 50 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 5.64 -0.10 50 0 35 0
29SEP26 65.00 P 0.00 0.00 0.00 6.55 -0.12 50 0 46 0
29SEP26 67.50 P 7.52 7.52 7.52 7.57 -0.41 50 10 112 0
29SEP26 70.00 P 0.00 0.00 0.00 8.66 -0.13 50 0 271 0
29SEP26 72.50 P 0.00 0.00 0.00 9.83 -0.14 50 0 134 0
29SEP26 75.00 P 0.00 0.00 0.00 11.08 -0.14 50 0 245 0
29SEP26 77.50 P 0.00 0.00 0.00 12.40 -0.16 50 0 490 0
29SEP26 80.00 P 0.00 0.00 0.00 13.79 -0.17 50 0 3,016 0
29SEP26 82.50 P 0.00 0.00 0.00 15.26 -0.18 50 0 367 0
29SEP26 85.00 P 0.00 0.00 0.00 16.79 -0.37 50 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 18.38 -0.30 50 0 1,105 0
29SEP26 90.00 P 20.13 20.25 20.13 19.90 -0.49 50 32 422 +32
29SEP26 92.50 P 0.00 0.00 0.00 21.90 -0.24 51 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 23.64 -0.24 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 25.53 -0.26 51 0 403 0
29SEP26 100.00 P 0.00 0.00 0.00 27.39 -0.28 51 0 923 0
29SEP26 102.50 P 0.00 0.00 0.00 29.30 -0.14 51 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 31.27 -0.13 52 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 33.22 -0.35 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.21 -0.40 52 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.22 -0.46 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.45 -0.22 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.39 -0.43 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.60 -0.18 52 0 10 0
29SEP26 122.50 P 0.00 0.00 0.00 45.65 -0.22 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.92 -0.50 52 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 50.11 -0.42 52 0 100 0
TOTAL PUT 3,848 155,987 -9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 10.99
27NOV25 7.75 C 0.00 0.00 0.00 3.25 +0.13 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.00 +0.14 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 2.76 +0.07 68 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.50 +0.15 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 2.25 +0.15 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.02 +0.16 56 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 1.76 +0.15 42 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 1.51 +0.14 36 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 1.30 +0.15 47 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 1.04 +0.11 37 0 10 0
27NOV25 10.50 C 0.62 0.62 0.62 0.64 +0.09 38 10 364 0
27NOV25 11.00 C 0.37 0.37 0.33 0.34 +0.06 38 185 984 +95
27NOV25 11.50 C 0.13 0.18 0.13 0.15 +0.03 38 26 948 +4
27NOV25 12.00 C 0.08 0.08 0.08 0.06 +0.02 38 5 578 +5
27NOV25 12.50 C 0.00 0.00 0.00 0.02 0.00 39 0 884 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 426 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,316 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 290 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 95 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.00 +0.14 101 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.75 +0.14 94 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.50 +0.14 87 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.25 +0.13 81 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.00 +0.05 75 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.75 +0.10 69 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.50 +0.15 62 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.25 +0.11 55 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 4.00 +0.07 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.75 +0.07 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.50 +0.14 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.25 +0.13 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.80 +0.11 58 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.50 +0.13 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.26 +0.13 37 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.02 +0.12 37 0 5,384 0
30DEC25 9.25 C 0.00 0.00 0.00 1.77 +0.07 33 0 118 0
30DEC25 9.50 C 0.00 0.00 0.00 1.56 +0.15 36 0 5,012 0
30DEC25 9.75 C 0.00 0.00 0.00 1.37 +0.10 38 0 36 0
30DEC25 10.00 C 0.00 0.00 0.00 1.15 +0.10 35 0 96 0
30DEC25 10.50 C 0.00 0.00 0.00 0.80 +0.07 35 0 474 0
30DEC25 11.00 C 0.55 0.55 0.50 0.54 +0.06 35 12 623 +10
30DEC25 11.50 C 0.30 0.30 0.30 0.35 +0.05 36 20 942 -20
30DEC25 12.00 C 0.20 0.22 0.20 0.22 +0.03 36 33 4,507 +3
30DEC25 12.50 C 0.00 0.00 0.00 0.13 +0.02 36 0 481 0
30DEC25 13.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 1,330 0
30DEC25 13.50 C 0.00 0.00 0.00 0.04 0.00 36 0 1,142 0
30DEC25 14.00 C 0.00 0.00 0.00 0.02 0.00 36 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 313 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 53 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 61 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 64 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 69 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.80 +0.11 45 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.60 +0.14 48 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.26 +0.06 29 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.08 +0.09 37 0 2 0
29JAN26 9.25 C 0.00 0.00 0.00 1.91 +0.12 41 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.69 +0.10 39 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.47 +0.10 36 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.29 +0.09 36 0 0 0
29JAN26 10.50 C 0.95 0.95 0.95 0.97 +0.08 35 3 42 +3
29JAN26 11.00 C 0.00 0.00 0.00 0.72 +0.06 36 0 35 0
29JAN26 11.50 C 0.00 0.00 0.00 0.52 +0.05 36 0 59 0
29JAN26 12.00 C 0.00 0.00 0.00 0.37 +0.03 36 0 324 0
29JAN26 12.50 C 0.00 0.00 0.00 0.25 +0.02 36 0 374 0
29JAN26 13.00 C 0.00 0.00 0.00 0.17 +0.02 36 0 149 0
29JAN26 13.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 161 0
29JAN26 14.00 C 0.00 0.00 0.00 0.07 0.00 36 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.87 +0.18 45 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.65 +0.16 44 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.37 +0.09 37 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.21 +0.18 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.01 +0.18 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.82 +0.18 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.64 +0.11 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.40 +0.09 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.09 +0.06 35 0 200 0
26FEB26 11.00 C 0.00 0.00 0.00 0.87 +0.08 36 0 200 0
26FEB26 11.50 C 0.00 0.00 0.00 0.67 +0.06 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.51 +0.05 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.38 +0.04 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.28 +0.03 37 0 6 0
26FEB26 13.50 C 0.00 0.00 0.00 0.20 +0.03 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 30 0
26FEB26 14.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.00 +0.14 62 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.83 +0.22 81 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.50 +0.13 53 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.25 +0.12 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.06 +0.11 63 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.82 +0.17 61 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.57 +0.21 57 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.33 +0.19 54 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.05 +0.12 46 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.84 +0.16 48 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.59 +0.17 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.31 +0.15 37 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 3.09 +0.12 38 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 2.90 +0.17 40 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 2.68 +0.15 39 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 2.44 +0.11 36 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 2.23 +0.12 36 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 2.07 +0.14 37 0 62 0
30MAR26 9.50 C 0.00 0.00 0.00 1.84 +0.14 35 0 160 0
30MAR26 9.75 C 0.00 0.00 0.00 1.75 +0.16 39 0 269 0
30MAR26 10.00 C 0.00 0.00 0.00 1.55 +0.16 37 0 892 0
30MAR26 10.50 C 0.00 0.00 0.00 1.25 +0.10 36 0 130 0
30MAR26 11.00 C 0.99 0.99 0.99 1.01 +0.08 37 19 73 +12
30MAR26 11.50 C 0.00 0.00 0.00 0.84 +0.10 38 0 1,845 0
30MAR26 12.00 C 0.62 0.63 0.62 0.65 +0.08 37 6 2,602 +6
30MAR26 12.50 C 0.00 0.00 0.00 0.52 +0.09 38 0 914 0
30MAR26 13.00 C 0.39 0.39 0.39 0.41 +0.08 38 4 239 +4
30MAR26 13.50 C 0.00 0.00 0.00 0.32 +0.08 38 0 259 0
30MAR26 14.00 C 0.00 0.00 0.00 0.24 +0.06 38 0 590 0
30MAR26 14.50 C 0.00 0.00 0.00 0.18 +0.05 38 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.14 +0.04 38 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.11 +0.04 38 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 4.34 +0.10 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.11 +0.10 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.91 +0.14 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.66 +0.12 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.45 +0.11 36 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.22 +0.09 34 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 3.09 +0.23 39 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 2.89 +0.21 38 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 2.63 +0.09 35 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 2.46 +0.09 35 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 2.29 +0.09 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.11 +0.06 35 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 1.98 +0.09 36 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 1.83 +0.09 36 0 80 0
29JUN26 10.50 C 0.00 0.00 0.00 1.55 +0.08 36 0 265 0
29JUN26 11.00 C 0.00 0.00 0.00 1.33 +0.07 36 0 65 0
29JUN26 11.50 C 0.00 0.00 0.00 1.10 +0.08 36 0 193 0
29JUN26 12.00 C 0.00 0.00 0.00 0.97 +0.10 37 0 204 0
29JUN26 12.50 C 0.00 0.00 0.00 0.81 +0.07 37 0 28 0
29JUN26 13.00 C 0.66 0.66 0.66 0.67 +0.05 37 18 407 +18
29JUN26 13.50 C 0.00 0.00 0.00 0.57 +0.06 37 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.47 +0.05 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.39 +0.05 37 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.32 +0.04 37 0 108 0
29JUN26 15.50 C 0.00 0.00 0.00 0.26 +0.03 37 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.34 +0.12 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.16 +0.11 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.99 +0.12 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.82 +0.11 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.66 +0.11 35 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 2.51 +0.11 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.36 +0.10 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.22 +0.10 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.08 +0.10 36 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 1.84 +0.10 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.61 +0.08 37 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.41 +0.08 37 0 5,017 0
29SEP26 12.00 C 0.00 0.00 0.00 1.23 +0.04 37 0 10,982 0
29SEP26 12.50 C 0.00 0.00 0.00 1.07 +0.07 37 0 53 0
29SEP26 13.00 C 0.00 0.00 0.00 0.93 +0.06 37 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.80 +0.05 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.70 +0.05 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.60 +0.04 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.52 +0.02 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.46 +0.02 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.41 +0.03 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 +0.03 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 +0.02 38 0 0 0
TOTAL CALL 341 72,579 +140
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 19 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 144 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 218 0
27NOV25 9.50 P 0.00 0.00 0.00 0.02 0.00 42 0 401 0
27NOV25 9.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 495 0
27NOV25 10.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 616 0
27NOV25 10.50 P 0.15 0.17 0.15 0.15 -0.06 36 31 978 -16
27NOV25 11.00 P 0.00 0.00 0.00 0.37 -0.08 36 0 1,635 0
27NOV25 11.50 P 0.73 0.73 0.73 0.69 -0.11 34 3 1,273 0
27NOV25 12.00 P 0.00 0.00 0.00 1.16 -0.06 44 0 4,199 0
27NOV25 12.50 P 0.00 0.00 0.00 1.55 -0.14 0 0 1,037 0
27NOV25 13.00 P 0.00 0.00 0.00 2.02 -0.15 0 0 467 0
27NOV25 13.50 P 0.00 0.00 0.00 2.58 -0.14 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 3.13 -0.09 78 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.53 -0.19 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 4.12 -0.10 91 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.56 -0.16 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 5.12 -0.09 106 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.62 -0.09 113 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 6.12 -0.09 120 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 473 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 285 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 223 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,640 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 541 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 332 0
30DEC25 8.75 P 0.00 0.00 0.00 0.03 0.00 38 0 128 0
30DEC25 9.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 5,933 0
30DEC25 9.25 P 0.00 0.00 0.00 0.06 -0.02 35 0 254 0
30DEC25 9.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 5,106 0
30DEC25 9.75 P 0.16 0.17 0.16 0.14 -0.03 36 80 411 +25
30DEC25 10.00 P 0.21 0.21 0.21 0.20 -0.03 36 10 449 +5
30DEC25 10.50 P 0.43 0.43 0.36 0.36 -0.06 35 13 1,087 +13
30DEC25 11.00 P 0.62 0.62 0.61 0.60 -0.08 36 8 817 0
30DEC25 11.50 P 0.00 0.00 0.00 0.91 -0.12 36 0 3,689 0
30DEC25 12.00 P 0.00 0.00 0.00 1.30 -0.12 38 0 835 0
30DEC25 12.50 P 0.00 0.00 0.00 1.71 -0.15 38 0 214 0
30DEC25 13.00 P 0.00 0.00 0.00 2.19 -0.14 43 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 2.59 -0.13 32 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 3.18 -0.07 54 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 3.53 -0.19 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.17 -0.05 63 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.68 -0.04 69 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.13 -0.14 65 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.64 -0.07 71 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 6.12 -0.16 71 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.65 0.00 81 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 7.14 -0.05 83 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.63 -0.05 84 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 8.02 -0.19 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.63 -0.04 91 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 9.13 -0.15 94 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 56 0
29JAN26 8.50 P 0.05 0.05 0.05 0.05 -0.01 37 6 15 +6
29JAN26 8.75 P 0.00 0.00 0.00 0.07 -0.02 36 0 9 0
29JAN26 9.00 P 0.10 0.10 0.10 0.10 -0.02 36 2 21 +2
29JAN26 9.25 P 0.00 0.00 0.00 0.14 -0.03 36 0 141 0
29JAN26 9.50 P 0.22 0.22 0.19 0.18 -0.04 36 80 330 +50
29JAN26 9.75 P 0.00 0.00 0.00 0.25 -0.04 36 0 94 0
29JAN26 10.00 P 0.00 0.00 0.00 0.32 -0.05 36 0 189 0
29JAN26 10.50 P 0.00 0.00 0.00 0.50 -0.07 36 0 357 0
29JAN26 11.00 P 0.00 0.00 0.00 0.75 -0.08 36 0 286 0
29JAN26 11.50 P 0.00 0.00 0.00 1.05 -0.09 36 0 144 0
29JAN26 12.00 P 0.00 0.00 0.00 1.38 -0.11 35 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 1.74 -0.19 33 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 2.21 -0.15 37 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.66 -0.12 37 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 3.20 -0.05 46 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.56 -0.17 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.17 -0.05 51 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.68 -0.06 56 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.13 -0.14 53 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.64 -0.15 58 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 6.12 -0.16 58 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 10 0
26FEB26 8.75 P 0.00 0.00 0.00 0.13 -0.01 37 0 1 0
26FEB26 9.00 P 0.00 0.00 0.00 0.17 -0.02 37 0 22 0
26FEB26 9.25 P 0.00 0.00 0.00 0.22 -0.02 37 0 27 0
26FEB26 9.50 P 0.00 0.00 0.00 0.28 -0.02 37 0 35 0
26FEB26 9.75 P 0.00 0.00 0.00 0.35 -0.03 37 0 14 0
26FEB26 10.00 P 0.00 0.00 0.00 0.43 -0.04 37 0 85 0
26FEB26 10.50 P 0.65 0.65 0.62 0.63 -0.05 37 6 375 -1
26FEB26 11.00 P 0.00 0.00 0.00 0.88 -0.07 37 0 215 0
26FEB26 11.50 P 0.00 0.00 0.00 1.16 -0.10 36 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.51 -0.10 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.85 -0.15 36 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.23 -0.14 34 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.72 -0.14 38 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.20 -0.08 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.61 -0.19 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.17 -0.08 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.68 -0.08 50 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.13 -0.15 47 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 121 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 +0.01 38 0 17 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.07 +0.01 39 0 45 0
30MAR26 8.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 503 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 +0.01 38 0 488 0
30MAR26 8.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 7,538 0
30MAR26 8.75 P 0.00 0.00 0.00 0.19 0.00 37 0 290 0
30MAR26 9.00 P 0.00 0.00 0.00 0.25 +0.01 38 0 361 0
30MAR26 9.25 P 0.00 0.00 0.00 0.30 0.00 37 0 200 0
30MAR26 9.50 P 0.00 0.00 0.00 0.37 -0.01 37 0 311 0
30MAR26 9.75 P 0.00 0.00 0.00 0.45 -0.01 37 0 332 0
30MAR26 10.00 P 0.00 0.00 0.00 0.54 -0.02 37 0 1,284 0
30MAR26 10.50 P 0.76 0.76 0.74 0.75 -0.01 37 134 175 +23
30MAR26 11.00 P 0.00 0.00 0.00 1.04 +0.04 39 0 208 0
30MAR26 11.50 P 0.00 0.00 0.00 1.29 -0.07 37 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 1.64 -0.04 38 0 206 0
30MAR26 12.50 P 0.00 0.00 0.00 1.99 -0.09 38 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 2.38 -0.13 38 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 2.84 -0.09 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.26 -0.13 41 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.66 -0.19 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.17 -0.16 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.68 -0.12 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.14 -0.14 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.64 -0.15 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 6.12 -0.16 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 38 0 83 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 0.00 38 0 592 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 0.00 37 0 42 0
29JUN26 7.50 P 0.00 0.00 0.00 0.12 0.00 38 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 0.00 37 0 93 0
29JUN26 8.00 P 0.00 0.00 0.00 0.19 0.00 37 0 98 0
29JUN26 8.25 P 0.00 0.00 0.00 0.23 -0.01 37 0 190 0
29JUN26 8.50 P 0.00 0.00 0.00 0.29 -0.01 38 0 163 0
29JUN26 8.75 P 0.00 0.00 0.00 0.35 -0.01 37 0 101 0
29JUN26 9.00 P 0.00 0.00 0.00 0.40 -0.02 37 0 64 0
29JUN26 9.25 P 0.00 0.00 0.00 0.47 -0.01 37 0 46 0
29JUN26 9.50 P 0.00 0.00 0.00 0.55 -0.01 36 0 51 0
29JUN26 9.75 P 0.63 0.63 0.63 0.64 -0.03 37 5 114 +5
29JUN26 10.00 P 0.00 0.00 0.00 0.73 -0.04 36 0 52 0
29JUN26 10.50 P 0.98 1.01 0.97 1.00 -0.02 38 89 212 +71
29JUN26 11.00 P 1.24 1.25 1.24 1.25 -0.02 38 81 82 +81
29JUN26 11.50 P 0.00 0.00 0.00 1.53 -0.07 37 0 149 0
29JUN26 12.00 P 0.00 0.00 0.00 1.86 -0.06 38 0 160 0
29JUN26 12.50 P 0.00 0.00 0.00 2.22 -0.05 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.59 -0.10 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.99 -0.08 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.40 -0.10 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.83 -0.10 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.29 -0.10 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.75 -0.09 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.21 -0.10 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.70 -0.09 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.17 -0.11 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.31 -0.02 38 0 90 0
29SEP26 8.25 P 0.00 0.00 0.00 0.37 -0.02 38 0 40 0
29SEP26 8.50 P 0.00 0.00 0.00 0.44 -0.02 38 0 13 0
29SEP26 8.75 P 0.53 0.53 0.53 0.51 -0.03 38 10 25 +10
29SEP26 9.00 P 0.00 0.00 0.00 0.60 -0.02 38 0 7 0
29SEP26 9.25 P 0.00 0.00 0.00 0.68 -0.03 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.78 -0.03 39 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.88 -0.02 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.99 -0.04 39 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.23 -0.05 39 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 1.50 -0.06 39 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 1.79 -0.06 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.11 -0.08 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 2.45 -0.08 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.82 -0.09 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.20 -0.10 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.61 -0.10 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.03 -0.10 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.47 -0.10 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.91 -0.12 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.37 -0.13 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.85 -0.12 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.31 -0.11 46 0 0 0
TOTAL PUT 558 71,222 +274
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$ 17.80
27NOV25 12.00 C 0.00 0.00 0.00 5.95 +0.32 135 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 5.32 +0.02 63 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 4.82 +0.03 54 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.32 +0.04 43 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 3.82 +0.06 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 3.32 +0.18 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.88 +0.20 57 0 8 0
27NOV25 15.50 C 0.00 0.00 0.00 2.31 +0.14 0 0 60 0
27NOV25 16.00 C 0.00 0.00 0.00 1.85 +0.15 33 0 466 0
27NOV25 16.50 C 0.00 0.00 0.00 1.38 +0.12 30 0 600 0
27NOV25 17.00 C 1.10 1.10 1.01 1.00 +0.13 34 60 4,418 -60
27NOV25 17.50 C 0.62 0.75 0.62 0.65 +0.07 32 140 561 -1
27NOV25 18.00 C 0.40 0.50 0.40 0.41 +0.05 34 151 1,273 -40
27NOV25 18.50 C 0.28 0.28 0.26 0.25 +0.03 35 21 966 +3
27NOV25 19.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 1,010 0
27NOV25 19.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 392 0
27NOV25 20.00 C 0.00 0.00 0.00 0.03 0.00 35 0 1,227 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 426 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,562 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 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 71 0 101 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 14 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 28 0
30DEC25 9.75 C 0.00 0.00 0.00 8.10 +0.16 64 0 50 0
30DEC25 10.00 C 0.00 0.00 0.00 7.81 +0.04 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.35 +0.17 49 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.85 +0.05 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.35 +0.17 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.95 +0.26 70 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.38 +0.07 49 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.86 +0.07 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.36 +0.04 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.87 +0.11 28 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 3.32 +0.01 0 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 2.97 +0.17 37 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 2.47 +0.04 31 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 2.06 +0.16 32 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 1.67 +0.09 32 0 1,079 0
30DEC25 17.00 C 0.00 0.00 0.00 1.34 +0.10 32 0 3,446 0
30DEC25 17.50 C 1.15 1.15 1.15 1.05 +0.07 33 10 735 +10
30DEC25 18.00 C 0.90 0.90 0.79 0.81 +0.07 33 64 1,417 +42
30DEC25 18.50 C 0.63 0.67 0.60 0.63 +0.06 34 22 203 +3
30DEC25 19.00 C 0.50 0.50 0.50 0.47 +0.03 34 1 939 +1
30DEC25 19.50 C 0.40 0.40 0.36 0.34 +0.03 34 41 1,229 +20
30DEC25 20.00 C 0.33 0.33 0.27 0.24 +0.02 34 24 1,485 +24
30DEC25 21.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 356 0
30DEC25 22.00 C 0.00 0.00 0.00 0.05 0.00 34 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 0.00 34 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 43 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 50 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 5.95 +0.21 50 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.40 +0.09 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.92 +0.13 35 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.44 +0.12 34 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.97 +0.14 34 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.48 +0.09 31 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.20 +0.23 41 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.78 +0.13 39 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.40 +0.26 38 0 150 0
29JAN26 16.50 C 0.00 0.00 0.00 1.94 +0.11 34 0 134 0
29JAN26 17.00 C 0.00 0.00 0.00 1.64 +0.09 34 0 43 0
29JAN26 17.50 C 0.00 0.00 0.00 1.37 +0.09 35 0 117 0
29JAN26 18.00 C 0.00 0.00 0.00 1.13 +0.08 35 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 0.93 +0.07 35 0 45 0
29JAN26 19.00 C 0.81 0.81 0.81 0.76 +0.04 36 3 214 +3
29JAN26 19.50 C 0.65 0.65 0.65 0.62 +0.04 36 2 2,594 +2
29JAN26 20.00 C 0.55 0.55 0.55 0.49 +0.03 36 150 176 +75
29JAN26 21.00 C 0.00 0.00 0.00 0.30 +0.02 36 0 111 0
29JAN26 22.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 350 0
29JAN26 23.00 C 0.00 0.00 0.00 0.10 0.00 36 0 53 0
29JAN26 24.00 C 0.00 0.00 0.00 0.06 0.00 36 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 5.95 +0.06 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.60 +0.29 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.14 +0.19 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.49 0.00 31 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.10 +0.16 37 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.64 +0.02 35 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.20 +0.10 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.94 +0.22 38 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.59 +0.23 38 0 15 0
26FEB26 16.50 C 0.00 0.00 0.00 2.14 +0.04 34 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 1.86 +0.12 35 0 115 0
26FEB26 17.50 C 0.00 0.00 0.00 1.59 +0.11 35 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.36 +0.10 35 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.15 +0.08 35 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.98 +0.07 36 0 5 0
26FEB26 19.50 C 0.00 0.00 0.00 0.83 +0.06 36 0 0 0
26FEB26 20.00 C 0.72 0.72 0.72 0.69 +0.05 36 2 3 +2
26FEB26 21.00 C 0.00 0.00 0.00 0.47 +0.04 36 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.31 +0.03 36 0 15 0
26FEB26 23.00 C 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.19 +0.18 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.94 +0.15 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.46 +0.18 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.96 +0.16 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.48 +0.14 36 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 6.00 +0.11 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.60 +0.19 42 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 5.23 +0.28 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.75 +0.25 42 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 4.16 +0.10 33 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 3.79 +0.11 35 0 316 0
30MAR26 15.00 C 0.00 0.00 0.00 3.41 +0.12 36 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 3.07 +0.13 36 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.87 +0.26 40 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 2.59 +0.26 41 0 3,300 0
30MAR26 17.00 C 0.00 0.00 0.00 2.31 +0.27 41 0 80 0
30MAR26 17.50 C 0.00 0.00 0.00 2.04 +0.25 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.80 +0.19 40 0 3,536 0
30MAR26 18.50 C 0.00 0.00 0.00 1.49 +0.07 38 0 670 0
30MAR26 19.00 C 1.29 1.33 1.25 1.39 +0.14 40 1,068 1,509 +1,018
30MAR26 19.50 C 1.15 1.15 1.15 1.15 +0.08 39 27 104 +25
30MAR26 20.00 C 0.00 0.00 0.00 1.02 +0.09 39 0 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.79 +0.10 40 0 610 0
30MAR26 22.00 C 0.00 0.00 0.00 0.58 +0.08 40 0 4,080 0
30MAR26 23.00 C 0.00 0.00 0.00 0.43 +0.07 40 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.31 +0.06 40 0 175 0
30MAR26 25.00 C 0.00 0.00 0.00 0.22 +0.04 39 0 2,284 0
30MAR26 26.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 85 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 7.67 +0.23 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.23 +0.24 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.66 +0.14 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.31 +0.26 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.90 +0.28 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.38 +0.21 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.06 +0.25 42 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.52 +0.12 36 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 4.18 +0.13 37 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.95 +0.25 40 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.50 +0.13 37 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 3.15 +0.08 36 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.88 +0.10 37 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.73 +0.19 39 0 62 0
29JUN26 17.50 C 2.39 2.39 2.39 2.39 +0.09 37 48 91 +48
29JUN26 18.00 C 0.00 0.00 0.00 2.18 +0.07 38 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.90 0.00 37 0 14 0
29JUN26 19.00 C 1.84 1.84 1.82 1.81 +0.04 38 150 351 +150
29JUN26 19.50 C 0.00 0.00 0.00 1.63 +0.05 38 0 19 0
29JUN26 20.00 C 0.00 0.00 0.00 1.46 +0.04 38 0 1,710 0
29JUN26 21.00 C 0.00 0.00 0.00 1.17 +0.03 38 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.93 +0.02 38 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.74 +0.01 38 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.58 +0.01 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.46 +0.01 38 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.36 0.00 38 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.28 0.00 38 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.22 0.00 38 0 98 0
29JUN26 29.00 C 0.00 0.00 0.00 0.17 0.00 38 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 6.35 +0.18 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.97 +0.16 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.59 +0.16 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.12 +0.14 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.76 +0.12 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.41 +0.08 37 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 4.10 +0.11 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.82 +0.11 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.55 +0.13 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.29 +0.13 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.05 +0.13 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.82 +0.13 38 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 2.61 +0.12 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.42 +0.13 38 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.22 +0.04 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.06 +0.05 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.96 +0.12 40 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 1.66 +0.14 39 0 45 0
29SEP26 22.00 C 0.00 0.00 0.00 1.39 +0.11 39 0 0 0
29SEP26 23.00 C 1.20 1.20 1.20 1.20 +0.09 40 15 23 0
29SEP26 24.00 C 0.00 0.00 0.00 1.00 +0.07 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.87 +0.07 40 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.73 +0.06 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.62 +0.06 40 0 52 0
TOTAL CALL 1,999 59,076 +1,325
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 730 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 702 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 303 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 113 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 420 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 467 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 535 0
27NOV25 16.00 P 0.05 0.05 0.05 0.04 -0.02 36 10 3,600 -10
27NOV25 16.50 P 0.09 0.09 0.08 0.09 -0.04 35 128 779 -22
27NOV25 17.00 P 0.20 0.20 0.17 0.18 -0.07 34 14 3,161 0
27NOV25 17.50 P 0.36 0.38 0.34 0.34 -0.12 33 77 1,192 0
27NOV25 18.00 P 0.55 0.55 0.55 0.60 -0.14 34 1,000 1,117 +639
27NOV25 18.50 P 0.00 0.00 0.00 0.94 -0.15 36 0 461 0
27NOV25 19.00 P 0.00 0.00 0.00 1.34 -0.16 38 0 220 0
27NOV25 19.50 P 0.00 0.00 0.00 1.79 -0.17 41 0 257 0
27NOV25 20.00 P 0.00 0.00 0.00 2.27 -0.16 45 0 57 0
27NOV25 21.00 P 0.00 0.00 0.00 3.24 -0.19 53 0 32 0
27NOV25 22.00 P 0.00 0.00 0.00 4.25 -0.15 66 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 5.23 -0.14 72 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 6.20 -0.20 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 7.25 -0.15 96 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 8.20 -0.20 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 9.24 -0.16 110 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 10.23 -0.15 114 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 11.25 -0.12 129 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3,601 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 2,029 0
30DEC25 15.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 2,700 0
30DEC25 15.50 P 0.13 0.14 0.13 0.13 -0.03 34 170 1,016 -24
30DEC25 16.00 P 0.22 0.22 0.22 0.21 -0.05 34 264 866 -74
30DEC25 16.50 P 0.31 0.35 0.31 0.33 -0.05 34 40 4,197 +14
30DEC25 17.00 P 0.46 0.47 0.46 0.48 -0.09 33 77 1,793 +2
30DEC25 17.50 P 0.75 0.75 0.67 0.69 -0.12 33 9 925 -1
30DEC25 18.00 P 0.00 0.00 0.00 0.97 -0.12 34 0 152 0
30DEC25 18.50 P 0.00 0.00 0.00 1.27 -0.14 35 0 170 0
30DEC25 19.00 P 0.00 0.00 0.00 1.63 -0.14 36 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 2.02 -0.14 37 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 2.44 -0.15 38 0 83 0
30DEC25 21.00 P 0.00 0.00 0.00 3.31 -0.12 39 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.26 -0.16 42 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.23 -0.14 44 0 4 0
30DEC25 24.00 P 0.00 0.00 0.00 6.20 -0.32 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.34 -0.06 68 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.20 -0.20 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.24 -0.16 67 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.23 -0.31 70 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.25 -0.18 78 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 12 0
29JAN26 14.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.13 -0.02 36 0 60 0
29JAN26 15.00 P 0.00 0.00 0.00 0.20 -0.03 36 0 210 0
29JAN26 15.50 P 0.27 0.27 0.27 0.29 -0.04 36 8 124 +8
29JAN26 16.00 P 0.00 0.00 0.00 0.41 -0.05 35 0 2,712 0
29JAN26 16.50 P 0.57 0.57 0.57 0.57 -0.05 36 15 381 0
29JAN26 17.00 P 0.73 0.77 0.73 0.76 -0.06 36 45 300 0
29JAN26 17.50 P 0.98 0.98 0.98 0.98 -0.09 36 15 248 0
29JAN26 18.00 P 0.00 0.00 0.00 1.24 -0.11 36 0 235 0
29JAN26 18.50 P 0.00 0.00 0.00 1.54 -0.12 36 0 165 0
29JAN26 19.00 P 1.82 1.82 1.82 1.88 -0.12 37 1 46 0
29JAN26 19.50 P 0.00 0.00 0.00 2.25 -0.13 38 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.52 -0.26 34 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.47 -0.15 39 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 4.26 -0.30 34 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 5.27 -0.18 40 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.20 -0.32 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.34 -0.22 55 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.20 -0.20 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
26FEB26 14.50 P 0.21 0.21 0.21 0.22 -0.02 36 30 30 +28
26FEB26 15.00 P 0.00 0.00 0.00 0.30 -0.03 36 0 28 0
26FEB26 15.50 P 0.00 0.00 0.00 0.41 -0.04 35 0 25 0
26FEB26 16.00 P 0.00 0.00 0.00 0.56 -0.03 36 0 90 0
26FEB26 16.50 P 0.00 0.00 0.00 0.73 -0.06 36 0 250 0
26FEB26 17.00 P 0.00 0.00 0.00 0.93 -0.07 36 0 100 0
26FEB26 17.50 P 0.00 0.00 0.00 1.16 -0.09 36 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.42 -0.11 36 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.72 -0.12 36 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.06 -0.10 37 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.41 -0.10 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.76 -0.14 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.60 -0.12 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.45 -0.15 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.34 -0.18 40 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.27 -0.25 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 0.00 40 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 40 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.15 0.00 39 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.21 0.00 39 0 200 0
30MAR26 14.00 P 0.00 0.00 0.00 0.29 +0.01 39 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.39 +0.01 39 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.51 +0.01 39 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.64 0.00 39 0 474 0
30MAR26 16.00 P 0.00 0.00 0.00 0.81 +0.01 39 0 5,330 0
30MAR26 16.50 P 0.00 0.00 0.00 0.99 -0.01 38 0 71 0
30MAR26 17.00 P 1.14 1.14 1.14 1.20 -0.01 39 40 698 0
30MAR26 17.50 P 1.41 1.41 1.41 1.49 -0.04 40 50 634 +50
30MAR26 18.00 P 0.00 0.00 0.00 1.68 -0.08 38 0 8,923 0
30MAR26 18.50 P 0.00 0.00 0.00 1.96 -0.10 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.30 -0.08 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.64 -0.09 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.05 -0.06 40 0 102 0
30MAR26 21.00 P 0.00 0.00 0.00 3.81 -0.08 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.51 -0.24 38 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.48 -0.17 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.34 -0.19 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.34 -0.22 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.28 -0.15 45 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 9.24 -0.18 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.23 -0.31 47 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.25 -0.18 52 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 -0.02 38 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.18 -0.03 38 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.25 -0.03 38 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.33 -0.03 38 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.43 -0.03 38 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.53 -0.04 38 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.66 -0.03 38 0 106 0
29JUN26 15.00 P 0.00 0.00 0.00 0.80 -0.05 37 0 108 0
29JUN26 15.50 P 0.00 0.00 0.00 0.97 -0.05 37 0 181 0
29JUN26 16.00 P 0.00 0.00 0.00 1.16 -0.07 37 0 1,767 0
29JUN26 16.50 P 0.00 0.00 0.00 1.38 -0.06 38 0 150 0
29JUN26 17.00 P 1.65 1.65 1.65 1.63 -0.06 38 10 492 +10
29JUN26 17.50 P 1.89 1.89 1.85 1.90 -0.09 38 100 266 +100
29JUN26 18.00 P 0.00 0.00 0.00 2.11 -0.13 37 0 109 0
29JUN26 18.50 P 0.00 0.00 0.00 2.40 -0.15 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.71 -0.15 38 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.12 -0.07 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.39 -0.16 38 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.18 -0.12 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.88 -0.21 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.73 -0.24 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.51 -0.18 38 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 7.35 -0.32 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.45 -0.15 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.24 -0.35 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.33 -0.21 45 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.25 -0.19 43 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.38 0.00 40 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.48 0.00 40 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.59 -0.01 40 0 220 0
29SEP26 13.50 P 0.00 0.00 0.00 0.72 -0.01 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.87 -0.01 40 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.04 -0.01 40 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 1.21 -0.02 40 0 12 0
29SEP26 15.50 P 0.00 0.00 0.00 1.42 -0.02 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.63 -0.03 40 0 230 0
29SEP26 16.50 P 0.00 0.00 0.00 1.86 -0.04 40 0 486 0
29SEP26 17.00 P 0.00 0.00 0.00 2.12 -0.03 41 0 425 0
29SEP26 17.50 P 0.00 0.00 0.00 2.37 -0.04 41 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.66 -0.05 41 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 2.96 -0.04 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.26 -0.06 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.59 -0.06 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.92 -0.06 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.63 -0.08 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.38 -0.09 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.18 -0.10 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.01 -0.11 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.88 -0.11 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.77 -0.13 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.68 -0.13 46 0 0 0
TOTAL PUT 2,103 63,328 +720
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$ 42.06
27NOV25 31.00 C 0.00 0.00 0.00 11.08 +0.47 76 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 10.16 +0.54 102 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 9.22 +0.60 102 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 8.08 +0.46 47 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 7.08 +0.26 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 6.08 +0.46 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 5.23 +0.61 65 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 4.08 +0.44 0 0 0 0
27NOV25 39.00 C 3.40 3.40 3.40 3.08 +0.39 0 1 51 0
27NOV25 40.00 C 0.00 0.00 0.00 2.09 +0.38 19 0 477 0
27NOV25 41.00 C 1.49 1.54 1.49 1.22 +0.36 23 32 1,379 -2
27NOV25 42.00 C 0.58 0.96 0.56 0.52 +0.21 21 184 774 -20
27NOV25 43.00 C 0.30 0.48 0.30 0.15 +0.07 20 117 1,266 +33
27NOV25 44.00 C 0.17 0.22 0.17 0.04 +0.02 21 222 489 +75
27NOV25 45.00 C 0.05 0.11 0.05 0.01 0.00 22 81 454 -43
27NOV25 46.00 C 0.03 0.04 0.03 0.01 0.00 26 20 480 +6
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 260 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 485 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 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 66 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 20.07 +0.29 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 19.07 +0.45 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 18.07 +0.45 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 17.07 +0.45 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.07 +0.45 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.08 +0.32 83 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 14.08 +0.46 76 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 13.08 +0.46 70 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 12.08 +0.48 64 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 11.08 +0.47 59 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 10.16 +0.54 69 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 9.22 +0.58 68 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 8.08 +0.46 41 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 7.08 +0.26 35 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 6.08 +0.42 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 5.23 +0.47 44 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 4.08 +0.35 0 0 168 0
30DEC25 39.00 C 0.00 0.00 0.00 3.18 +0.47 29 0 306 0
30DEC25 40.00 C 0.00 0.00 0.00 2.14 +0.36 20 0 298 0
30DEC25 41.00 C 1.29 1.69 1.29 1.40 +0.34 21 55 389 0
30DEC25 42.00 C 0.80 1.10 0.72 0.85 +0.25 21 256 531 +182
30DEC25 43.00 C 0.47 0.62 0.45 0.52 +0.18 21 44 896 +2
30DEC25 44.00 C 0.33 0.34 0.30 0.29 +0.11 20 14 248 +9
30DEC25 45.00 C 0.15 0.20 0.15 0.17 +0.07 21 50 407 +50
30DEC25 46.00 C 0.00 0.00 0.00 0.09 +0.04 21 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 27 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JAN26 31.00 C 0.00 0.00 0.00 11.08 +0.47 51 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.16 +0.54 56 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.22 +0.58 55 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.08 +0.46 37 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.08 +0.26 32 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.08 +0.42 28 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.23 +0.47 35 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.20 +0.47 29 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 3.18 +0.47 24 0 65 0
29JAN26 40.00 C 2.61 2.61 2.61 2.20 +0.31 19 15 592 0
29JAN26 41.00 C 1.63 1.67 1.63 1.58 +0.30 20 37 399 +35
29JAN26 42.00 C 1.14 1.14 1.10 1.10 +0.23 20 50 109 +50
29JAN26 43.00 C 0.77 0.84 0.77 0.75 +0.18 19 8 522 +5
29JAN26 44.00 C 0.43 0.54 0.43 0.50 +0.14 19 7 185 0
29JAN26 45.00 C 0.33 0.37 0.33 0.32 +0.09 19 86 184 +15
29JAN26 46.00 C 0.19 0.19 0.19 0.20 +0.06 19 15 85 +15
29JAN26 47.00 C 0.00 0.00 0.00 0.12 +0.04 19 0 20 0
29JAN26 48.00 C 0.00 0.00 0.00 0.07 +0.03 19 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 11.10 +0.48 49 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.16 +0.54 49 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.22 +0.58 47 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.12 +0.50 38 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.12 +0.30 34 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.08 +0.42 25 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.23 +0.47 30 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 4.20 +0.47 25 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 3.23 +0.49 21 0 30 0
26FEB26 40.00 C 0.00 0.00 0.00 2.34 +0.27 19 0 40 0
26FEB26 41.00 C 0.00 0.00 0.00 1.82 +0.29 19 0 42 0
26FEB26 42.00 C 1.36 1.36 1.36 1.36 +0.25 19 15 17 +15
26FEB26 43.00 C 0.00 0.00 0.00 0.99 +0.20 19 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.71 +0.16 19 0 80 0
26FEB26 45.00 C 0.00 0.00 0.00 0.49 +0.12 19 0 31 0
26FEB26 46.00 C 0.39 0.42 0.39 0.33 +0.09 19 30 55 +30
26FEB26 47.00 C 0.25 0.25 0.25 0.22 +0.06 19 15 17 +15
26FEB26 48.00 C 0.00 0.00 0.00 0.14 +0.04 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.09 +0.03 19 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.02 - 20 0 0 -
30MAR26 24.00 C 0.00 0.00 0.00 18.30 +0.68 83 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.37 +0.75 80 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.14 +0.52 66 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 15.32 +0.56 68 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.14 +0.52 57 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.08 +0.40 47 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 12.26 +0.64 54 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 11.34 +0.72 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.37 +0.73 48 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 9.29 +0.44 42 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 8.12 +0.50 33 0 2 0
30MAR26 35.00 C 0.00 0.00 0.00 7.29 +0.47 34 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 6.12 +0.33 26 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.24 +0.48 26 0 2 0
30MAR26 38.00 C 0.00 0.00 0.00 4.26 +0.46 22 0 43 0
30MAR26 39.00 C 0.00 0.00 0.00 3.32 +0.34 20 0 41 0
30MAR26 40.00 C 0.00 0.00 0.00 2.67 +0.40 20 0 93 0
30MAR26 41.00 C 0.00 0.00 0.00 2.14 +0.37 20 0 280 0
30MAR26 42.00 C 0.00 0.00 0.00 1.69 +0.34 20 0 79 0
30MAR26 43.00 C 0.00 0.00 0.00 1.30 +0.26 19 0 82 0
30MAR26 44.00 C 1.07 1.07 1.07 1.01 +0.24 20 3 1,918 +3
30MAR26 45.00 C 0.00 0.00 0.00 0.77 +0.22 20 0 330 0
30MAR26 46.00 C 0.00 0.00 0.00 0.57 +0.18 20 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.41 +0.14 20 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.30 +0.11 20 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.21 +0.08 20 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.15 +0.06 20 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.06 +0.03 20 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JUN26 31.00 C 0.00 0.00 0.00 11.34 +0.72 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.37 +0.73 35 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.29 +0.44 30 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.12 +0.48 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.31 +0.49 25 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.23 +0.44 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.35 +0.35 20 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 4.68 +0.32 20 0 5 0
29JUN26 39.00 C 0.00 0.00 0.00 4.07 +0.31 20 0 7 0
29JUN26 40.00 C 0.00 0.00 0.00 3.63 +0.29 21 0 14 0
29JUN26 41.00 C 0.00 0.00 0.00 3.10 +0.25 21 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 2.64 +0.24 21 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 2.23 +0.22 21 0 19 0
29JUN26 44.00 C 0.00 0.00 0.00 1.81 +0.17 21 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 1.51 +0.16 21 0 62 0
29JUN26 46.00 C 0.00 0.00 0.00 1.25 +0.14 21 0 75 0
29JUN26 47.00 C 0.00 0.00 0.00 1.03 +0.12 21 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.84 +0.11 21 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.68 +0.08 21 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.55 +0.07 21 0 14 0
29JUN26 52.50 C 0.00 0.00 0.00 0.32 +0.05 21 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.18 +0.03 21 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.10 +0.02 21 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 136 0
29SEP26 31.00 C 0.00 0.00 0.00 11.34 +0.71 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.37 +0.73 27 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 9.29 +0.44 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.17 +0.34 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.31 +0.49 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.47 +0.38 18 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.78 +0.36 18 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 5.28 +0.34 20 0 6 0
29SEP26 39.00 C 3.85 3.85 3.85 4.66 +0.46 20 1 1 +1
29SEP26 40.00 C 0.00 0.00 0.00 4.09 +0.31 20 0 19 0
29SEP26 41.00 C 0.00 0.00 0.00 3.56 +0.28 20 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 3.09 +0.27 20 0 68 0
29SEP26 43.00 C 0.00 0.00 0.00 2.67 +0.24 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.21 +0.20 19 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 1.90 +0.21 19 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 1.61 +0.17 19 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 1.36 +0.16 19 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.14 +0.13 19 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.95 +0.11 19 0 15 0
29SEP26 50.00 C 0.65 0.65 0.65 0.80 +0.09 20 1 51 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.51 +0.08 20 0 7 0
TOTAL CALL 1,359 18,956 +477
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 317 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 293 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 447 0
27NOV25 38.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 550 0
27NOV25 39.00 P 0.06 0.06 0.06 0.12 -0.07 20 8 745 0
27NOV25 40.00 P 0.13 0.14 0.12 0.34 -0.16 20 59 763 0
27NOV25 41.00 P 0.42 0.42 0.27 0.77 -0.27 19 136 649 +33
27NOV25 42.00 P 0.68 0.70 0.60 1.42 -0.35 18 81 497 +10
27NOV25 43.00 P 1.23 1.23 1.23 2.24 -0.41 0 15 406 0
27NOV25 44.00 P 1.98 2.02 1.90 3.16 -0.43 0 42 73 -4
27NOV25 45.00 P 2.80 2.97 2.80 4.24 -0.32 0 2 27 0
27NOV25 46.00 P 0.00 0.00 0.00 5.08 -0.45 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 6.05 -0.45 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 7.02 -0.68 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 7.99 -0.71 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 8.96 -0.73 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 11.39 -0.80 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 13.81 -0.88 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 16.23 -0.44 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 18.66 -0.44 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 49 0
30DEC25 31.00 P 0.02 0.02 0.02 0.01 0.00 31 5 218 -5
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 121 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 101 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 184 0
30DEC25 35.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 637 0
30DEC25 36.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 377 0
30DEC25 37.00 P 0.10 0.10 0.10 0.13 -0.01 21 2 525 0
30DEC25 38.00 P 0.17 0.18 0.16 0.26 -0.03 20 27 743 +7
30DEC25 39.00 P 0.40 0.40 0.32 0.48 -0.06 20 5 1,010 +5
30DEC25 40.00 P 0.64 0.67 0.56 0.81 -0.11 20 101 1,321 +66
30DEC25 41.00 P 1.26 1.26 0.98 1.26 -0.17 20 105 314 +40
30DEC25 42.00 P 1.57 1.57 1.57 1.84 -0.23 20 10 125 +8
30DEC25 43.00 P 0.00 0.00 0.00 2.53 -0.30 19 0 172 0
30DEC25 44.00 P 0.00 0.00 0.00 3.32 -0.35 17 0 29 0
30DEC25 45.00 P 0.00 0.00 0.00 4.27 -0.31 18 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 5.43 -0.44 28 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 6.06 -0.44 0 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 7.34 -0.36 31 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 8.09 -0.61 0 0 40 0
30DEC25 50.00 P 0.00 0.00 0.00 9.23 -0.46 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.76 -0.43 37 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 14.32 -0.37 49 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 16.71 -0.36 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.46 +0.06 69 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 19 0 180 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 35 0
29JAN26 35.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 51 0
29JAN26 36.00 P 0.11 0.11 0.11 0.12 -0.01 19 5 143 0
29JAN26 37.00 P 0.18 0.18 0.18 0.22 -0.03 19 4 177 0
29JAN26 38.00 P 0.29 0.30 0.29 0.38 -0.06 19 20 382 +5
29JAN26 39.00 P 0.52 0.56 0.50 0.64 -0.09 19 17 117 +15
29JAN26 40.00 P 0.90 0.90 0.85 0.98 -0.14 19 20 293 0
29JAN26 41.00 P 1.23 1.29 1.23 1.44 -0.18 19 10 17 +4
29JAN26 42.00 P 1.79 1.79 1.79 2.00 -0.25 18 3 15 +3
29JAN26 43.00 P 2.57 2.57 2.57 2.67 -0.32 18 2 43 +2
29JAN26 44.00 P 0.00 0.00 0.00 3.41 -0.37 17 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.51 -0.26 22 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.45 -0.42 24 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.44 -0.23 27 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.34 -0.36 26 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.15 -0.55 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.24 -0.45 22 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.02 - 43 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 0.01 0.00 19 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 26 0
26FEB26 36.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 9 0
26FEB26 37.00 P 0.00 0.00 0.00 0.31 -0.05 18 0 37 0
26FEB26 38.00 P 0.00 0.00 0.00 0.51 -0.07 18 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.78 -0.11 18 0 3 0
26FEB26 40.00 P 1.03 1.03 0.97 1.14 -0.15 18 2 45 +2
26FEB26 41.00 P 1.42 1.50 1.42 1.60 -0.18 18 46 91 +46
26FEB26 42.00 P 2.04 2.04 2.04 2.15 -0.25 18 20 35 +20
26FEB26 43.00 P 2.79 2.79 2.64 2.79 -0.33 18 22 21 +21
26FEB26 44.00 P 0.00 0.00 0.00 3.51 -0.44 17 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.51 -0.33 20 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.48 -0.39 22 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.44 -0.27 24 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.44 -0.26 26 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.15 -0.55 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.28 -0.41 25 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.02 - 38 0 0 -
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 72 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 18 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 151 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 19 0 42 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 19 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 220 0
30MAR26 34.00 P 0.00 0.00 0.00 0.11 0.00 19 0 70 0
30MAR26 35.00 P 0.00 0.00 0.00 0.19 0.00 19 0 164 0
30MAR26 36.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 305 0
30MAR26 37.00 P 0.00 0.00 0.00 0.48 0.00 19 0 244 0
30MAR26 38.00 P 0.52 0.52 0.52 0.72 -0.04 19 2 184 +2
30MAR26 39.00 P 0.90 0.90 0.90 1.02 -0.06 19 4 260 0
30MAR26 40.00 P 1.30 1.30 1.24 1.40 -0.10 19 4 152 +1
30MAR26 41.00 P 1.57 1.57 1.57 1.91 -0.10 20 1 16 +1
30MAR26 42.00 P 0.00 0.00 0.00 2.47 -0.16 20 0 48 0
30MAR26 43.00 P 0.00 0.00 0.00 3.10 -0.25 20 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 3.81 -0.33 19 0 36 0
30MAR26 45.00 P 0.00 0.00 0.00 4.59 -0.35 19 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 5.48 -0.48 20 0 50 0
30MAR26 47.00 P 0.00 0.00 0.00 6.44 -0.27 22 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.44 -0.49 24 0 3 0
30MAR26 49.00 P 0.00 0.00 0.00 8.22 -0.72 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 9.37 -0.32 26 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 12.02 -0.17 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.32 -0.37 33 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 16.71 -0.37 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.46 -0.14 46 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 -0.03 21 0 402 0
29JUN26 33.00 P 0.00 0.00 0.00 0.25 -0.05 21 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.37 -0.06 21 0 179 0
29JUN26 35.00 P 0.00 0.00 0.00 0.52 -0.09 21 0 168 0
29JUN26 36.00 P 0.00 0.00 0.00 0.72 -0.11 21 0 164 0
29JUN26 37.00 P 0.00 0.00 0.00 0.99 -0.14 21 0 34 0
29JUN26 38.00 P 0.00 0.00 0.00 1.27 -0.20 21 0 84 0
29JUN26 39.00 P 0.00 0.00 0.00 1.71 -0.15 22 0 7 0
29JUN26 40.00 P 2.30 2.30 2.12 2.08 -0.18 21 21 158 0
29JUN26 41.00 P 0.00 0.00 0.00 2.56 -0.21 21 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 3.19 -0.14 22 0 39 0
29JUN26 43.00 P 0.00 0.00 0.00 3.81 -0.27 22 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 4.49 -0.30 22 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.21 -0.33 23 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 6.00 -0.35 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.83 -0.38 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.71 -0.40 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.63 -0.43 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.59 -0.44 26 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 12.02 -0.50 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.39 -0.49 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.74 -0.50 28 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 19.46 -0.24 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 102 0
29SEP26 32.00 P 0.00 0.00 0.00 0.24 -0.02 20 0 50 0
29SEP26 33.00 P 0.00 0.00 0.00 0.35 -0.03 20 0 62 0
29SEP26 34.00 P 0.00 0.00 0.00 0.48 -0.06 20 0 26 0
29SEP26 35.00 P 0.00 0.00 0.00 0.67 -0.06 20 0 161 0
29SEP26 36.00 P 0.00 0.00 0.00 0.89 -0.08 20 0 64 0
29SEP26 37.00 P 0.00 0.00 0.00 1.17 -0.09 20 0 64 0
29SEP26 38.00 P 1.75 1.75 1.75 1.49 -0.12 20 12 68 0
29SEP26 39.00 P 0.00 0.00 0.00 1.86 -0.08 20 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 2.24 -0.15 20 0 94 0
29SEP26 41.00 P 0.00 0.00 0.00 2.71 -0.18 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 3.24 -0.21 20 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 3.94 -0.24 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 4.59 -0.28 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.31 -0.30 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.08 -0.33 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.89 -0.36 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.75 -0.39 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.66 -0.41 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.60 -0.43 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.09 -0.46 27 0 0 0
TOTAL PUT 813 19,579 +282
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$ 89.85
27NOV25 52.50 C 0.00 0.00 0.00 37.43 +3.75 86 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 34.93 +2.94 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 32.43 +3.28 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 29.94 +3.43 64 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 27.44 +3.68 0 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 24.94 +3.74 0 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 22.45 +3.18 45 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 19.95 +3.74 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 17.46 +3.34 37 0 0 0
27NOV25 75.00 C 14.10 15.00 14.10 15.00 +3.57 42 4 45 0
27NOV25 77.50 C 0.00 0.00 0.00 12.47 +3.57 28 0 117 0
27NOV25 80.00 C 8.05 9.60 8.05 9.92 +3.52 0 8 404 -8
27NOV25 82.50 C 7.60 7.60 7.60 7.60 +3.26 27 1 113 0
27NOV25 85.00 C 4.60 5.50 4.60 5.42 +2.96 28 12 374 -6
27NOV25 87.50 C 1.81 3.40 1.81 3.54 +2.25 28 21 232 -8
27NOV25 90.00 C 1.36 2.19 1.36 2.06 +1.45 28 277 653 +4
27NOV25 92.50 C 0.86 1.25 0.86 1.14 +0.91 29 240 547 +142
27NOV25 95.00 C 0.25 0.66 0.25 0.53 +0.45 29 39 121 +9
27NOV25 97.50 C 0.29 0.29 0.29 0.22 +0.19 29 70 119 +45
27NOV25 100.00 C 0.00 0.00 0.00 0.08 +0.07 28 0 112 0
27NOV25 102.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 50 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC25 46.00 C 0.00 0.00 0.00 44.06 +3.54 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 43.07 +3.25 52 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 42.07 +3.74 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 41.08 +3.11 51 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 40.08 +3.55 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 37.43 +3.06 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 35.11 +3.12 44 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 32.62 +3.47 39 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 30.13 +3.62 32 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 27.64 +3.39 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 25.15 +3.47 0 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 22.67 +3.40 28 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 20.19 +3.98 27 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 17.73 +3.61 27 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 15.00 +3.57 0 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 12.55 +3.37 0 0 16 0
30DEC25 80.00 C 10.43 10.43 10.43 10.36 +2.72 20 1 102 +1
30DEC25 82.50 C 0.00 0.00 0.00 8.33 +2.71 24 0 50 0
30DEC25 85.00 C 5.30 5.30 5.30 6.50 +2.53 25 1 312 0
30DEC25 87.50 C 4.20 4.55 4.20 5.06 +2.28 27 41 167 +27
30DEC25 90.00 C 3.00 3.42 3.00 3.65 +1.75 27 23 92 +23
30DEC25 92.50 C 1.73 2.44 1.73 2.60 +1.32 27 29 84 +4
30DEC25 95.00 C 1.11 1.78 1.11 1.81 +1.02 27 8 989 +6
30DEC25 97.50 C 0.74 1.31 0.73 1.21 +0.74 27 133 143 +103
30DEC25 100.00 C 0.49 0.88 0.49 0.77 +0.50 27 23 64 -3
30DEC25 102.50 C 0.53 0.53 0.53 0.47 +0.32 27 15 116 +7
30DEC25 105.00 C 0.32 0.37 0.32 0.28 +0.20 27 25 44 +25
30DEC25 107.50 C 0.26 0.26 0.26 0.16 +0.12 27 30 30 +30
30DEC25 110.00 C 0.00 0.00 0.00 0.09 +0.07 27 0 40 0
29JAN26 57.50 C 0.00 0.00 0.00 32.62 +3.47 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 30.31 +3.75 31 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 27.64 +3.39 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 25.15 +2.99 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.67 +3.06 0 0 0 0
29JAN26 70.00 C 20.00 20.00 20.00 20.19 +3.06 0 20 20 +20
29JAN26 72.50 C 0.00 0.00 0.00 17.73 +3.61 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 15.39 +2.75 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 13.16 +3.18 21 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 11.07 +2.51 23 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 9.48 +2.85 27 0 122 0
29JAN26 85.00 C 7.41 7.41 7.29 7.49 +2.37 26 2 96 -2
29JAN26 87.50 C 0.00 0.00 0.00 6.18 +2.27 27 0 79 0
29JAN26 90.00 C 5.00 5.00 5.00 4.86 +1.91 27 10 49 0
29JAN26 92.50 C 3.61 3.61 3.61 3.78 +1.57 28 1 29 +1
29JAN26 95.00 C 2.20 2.89 2.20 2.90 +1.32 28 18 150 -10
29JAN26 97.50 C 0.00 0.00 0.00 2.15 +1.05 28 0 234 0
29JAN26 100.00 C 1.16 1.16 1.16 1.56 +0.81 28 21 96 +21
29JAN26 102.50 C 0.85 0.88 0.85 1.11 +0.60 27 30 75 +15
29JAN26 105.00 C 0.00 0.00 0.00 0.78 +0.45 27 0 40 0
29JAN26 107.50 C 0.54 0.55 0.54 0.54 +0.32 27 56 56 +56
29JAN26 110.00 C 0.00 0.00 0.00 0.37 +0.23 27 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 30.31 +3.75 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 28.01 +3.20 27 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.15 +2.85 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.81 +3.20 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.25 +3.12 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.89 +3.31 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.86 +3.22 22 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.08 +2.95 27 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 11.71 +2.44 24 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.20 +2.60 27 0 115 0
26FEB26 85.00 C 6.80 8.50 6.80 8.29 +2.33 26 9 111 -7
26FEB26 87.50 C 6.75 6.75 6.63 6.84 +2.08 26 2 26 0
26FEB26 90.00 C 5.64 5.64 5.64 5.76 +1.98 27 15 16 0
26FEB26 92.50 C 4.58 4.58 4.58 4.65 +1.72 28 15 15 +15
26FEB26 95.00 C 0.00 0.00 0.00 3.75 +1.53 28 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 2.94 +1.28 28 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 2.27 +1.05 28 0 45 0
26FEB26 102.50 C 0.00 0.00 0.00 1.74 +0.85 28 0 21 0
26FEB26 105.00 C 0.00 0.00 0.00 1.31 +0.67 28 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.98 +0.54 28 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.70 +0.39 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 44.06 +2.78 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 43.48 +3.66 34 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 42.07 +2.75 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 41.08 +3.11 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 40.09 +3.56 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.54 +3.17 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.19 +3.20 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.77 +3.38 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.24 +4.23 45 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 28.03 +3.22 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.44 +4.14 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.83 +3.79 34 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 21.79 +3.58 36 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 19.52 +4.05 34 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 16.95 +3.22 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.84 +3.50 28 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 13.33 +3.60 31 0 26 0
30MAR26 82.50 C 0.00 0.00 0.00 10.90 +2.22 27 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 9.55 +2.50 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.07 +2.26 28 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 6.92 +2.05 29 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 5.78 +1.80 29 0 4 0
30MAR26 95.00 C 0.00 0.00 0.00 4.79 +1.58 29 0 15 0
30MAR26 97.50 C 0.00 0.00 0.00 3.92 +1.36 29 0 4 0
30MAR26 100.00 C 0.00 0.00 0.00 3.28 +1.26 29 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 2.68 +1.10 29 0 31 0
30MAR26 105.00 C 0.00 0.00 0.00 2.16 +0.93 29 0 47 0
30MAR26 107.50 C 1.84 1.84 1.84 1.72 +0.80 29 2 194 0
30MAR26 110.00 C 0.00 0.00 0.00 1.33 +0.63 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.18 +3.56 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.29 +3.30 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.47 +3.50 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.24 +3.47 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.60 +3.09 22 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.44 +3.93 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.04 +2.81 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.86 +3.27 27 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 19.75 +3.27 28 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 17.74 +3.25 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.37 +2.54 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.59 +2.62 26 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 12.59 +2.78 29 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 10.91 +2.41 28 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 9.14 +1.77 27 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 8.13 +1.84 28 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 6.97 +1.63 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.16 +1.68 29 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 5.26 +1.49 28 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 4.44 +1.31 28 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 3.75 +1.15 28 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 3.16 +1.01 28 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 2.63 +0.87 28 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.14 +0.73 28 0 75 0
29SEP26 57.50 C 0.00 0.00 0.00 33.49 +3.52 24 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.24 +3.47 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.85 +3.34 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.60 +3.49 29 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 24.14 +2.91 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.01 +2.86 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.05 +2.92 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.00 +2.34 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.23 +2.47 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.15 +2.76 30 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 13.51 +2.61 29 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 11.63 +2.05 28 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 10.39 +1.94 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.44 +2.00 29 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.26 +1.97 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.31 +1.65 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.43 +1.53 29 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.46 +1.19 28 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.92 +1.25 29 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 4.29 +1.09 28 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 3.72 +1.06 28 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 3.25 +0.94 28 0 54 0
TOTAL CALL 1,202 8,636 +510
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 102 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 122 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 693 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 470 0
27NOV25 77.50 P 0.08 0.09 0.08 0.01 -0.04 29 40 431 -7
27NOV25 80.00 P 0.13 0.13 0.13 0.05 -0.13 29 17 525 0
27NOV25 82.50 P 0.27 0.28 0.25 0.16 -0.39 29 107 348 +25
27NOV25 85.00 P 0.98 0.98 0.49 0.47 -0.88 29 79 584 -31
27NOV25 87.50 P 2.05 2.05 1.02 1.08 -1.59 29 142 151 +32
27NOV25 90.00 P 2.10 2.58 2.06 2.15 -2.22 29 62 69 +60
27NOV25 92.50 P 0.00 0.00 0.00 3.64 -2.89 28 0 20 0
27NOV25 95.00 P 0.00 0.00 0.00 5.56 -3.35 28 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 7.77 -3.63 28 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 10.17 -3.81 29 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 13.03 -3.37 50 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 15.15 -3.79 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 18.18 -3.22 68 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 20.71 -3.81 75 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 101 0
30DEC25 72.50 P 0.00 0.00 0.00 0.04 -0.06 27 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.10 -0.14 27 0 158 0
30DEC25 77.50 P 0.41 0.41 0.41 0.23 -0.29 27 1 262 +1
30DEC25 80.00 P 0.62 0.62 0.51 0.48 -0.50 27 44 344 +18
30DEC25 82.50 P 1.35 1.35 0.87 0.86 -0.80 27 215 329 +57
30DEC25 85.00 P 1.67 1.69 1.50 1.42 -1.22 27 78 146 +62
30DEC25 87.50 P 2.31 2.52 2.31 2.26 -1.73 26 531 572 +466
30DEC25 90.00 P 3.65 3.65 3.51 3.51 -1.79 27 70 90 +70
30DEC25 92.50 P 0.00 0.00 0.00 4.94 -2.36 27 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 6.56 -2.55 27 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 8.73 -3.20 30 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 10.90 -3.46 31 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 13.22 -3.54 33 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 15.66 -3.81 36 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 18.18 -3.22 41 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 20.71 -3.84 45 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.04 -0.04 28 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.09 -0.08 28 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.18 -0.16 27 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.34 -0.28 27 0 43 0
29JAN26 77.50 P 0.83 0.83 0.83 0.60 -0.45 27 40 83 +27
29JAN26 80.00 P 1.15 1.15 1.15 1.00 -0.66 27 15 81 0
29JAN26 82.50 P 1.68 1.68 1.62 1.54 -0.96 27 6 108 +1
29JAN26 85.00 P 0.00 0.00 0.00 2.26 -1.28 27 0 23 0
29JAN26 87.50 P 0.00 0.00 0.00 3.18 -1.65 27 0 16 0
29JAN26 90.00 P 4.55 4.55 4.55 4.35 -1.90 27 15 15 +15
29JAN26 92.50 P 0.00 0.00 0.00 5.76 -2.21 27 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 7.58 -2.59 29 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 9.42 -2.89 29 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 11.44 -2.92 30 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 13.61 -3.39 31 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 15.90 -3.57 33 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 18.30 -3.10 35 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 20.73 -3.82 37 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.11 -0.07 28 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.21 -0.12 28 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.36 -0.22 27 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.60 -0.35 27 0 15 0
26FEB26 77.50 P 1.45 1.45 1.45 0.96 -0.51 28 1 1 +1
26FEB26 80.00 P 0.00 0.00 0.00 1.46 -0.71 28 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 2.06 -1.01 27 0 100 0
26FEB26 85.00 P 0.00 0.00 0.00 2.85 -1.31 27 0 163 0
26FEB26 87.50 P 5.14 5.14 4.02 3.82 -1.52 27 3 15 0
26FEB26 90.00 P 0.00 0.00 0.00 5.01 -1.99 27 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 6.60 -2.12 28 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 8.21 -2.09 29 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 9.99 -2.67 29 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 11.93 -2.92 30 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.00 -3.16 30 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.20 -3.27 31 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 18.42 -3.64 32 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 20.73 -3.89 33 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.09 -0.04 29 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.16 -0.08 29 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.28 -0.13 29 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.46 -0.20 29 0 58 0
30MAR26 72.50 P 0.00 0.00 0.00 0.71 -0.31 29 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 1.07 -0.43 29 0 101 0
30MAR26 77.50 P 0.00 0.00 0.00 1.52 -0.53 29 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 2.12 -0.72 29 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 2.84 -0.84 29 0 275 0
30MAR26 85.00 P 3.66 3.66 3.66 3.62 -1.29 28 2 426 +2
30MAR26 87.50 P 0.00 0.00 0.00 4.72 -1.49 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 5.96 -1.88 29 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 7.56 -1.40 30 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 9.02 -2.23 29 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 10.84 -2.45 30 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.67 -2.70 31 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.12 -3.43 28 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 16.75 -3.10 32 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.93 -3.22 32 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.23 -3.39 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 -0.03 28 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.10 -0.07 28 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.17 -0.11 28 0 60 0
29JUN26 60.00 P 0.55 0.55 0.55 0.28 -0.17 28 20 55 -20
29JUN26 62.50 P 0.00 0.00 0.00 0.45 -0.23 28 0 22 0
29JUN26 65.00 P 0.77 0.77 0.77 0.68 -0.32 28 1 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.99 -0.43 28 0 48 0
29JUN26 70.00 P 0.00 0.00 0.00 1.43 -0.49 28 0 55 0
29JUN26 72.50 P 0.00 0.00 0.00 1.93 -0.59 28 0 20 0
29JUN26 75.00 P 2.40 2.40 2.40 2.51 -0.76 28 10 35 +10
29JUN26 77.50 P 0.00 0.00 0.00 3.18 -0.99 28 0 6 0
29JUN26 80.00 P 0.00 0.00 0.00 3.99 -1.20 27 0 26 0
29JUN26 82.50 P 4.95 4.95 4.95 4.93 -1.38 27 2 76 +2
29JUN26 85.00 P 6.43 6.43 6.43 6.04 -1.57 27 15 15 +15
29JUN26 87.50 P 0.00 0.00 0.00 7.39 -1.69 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 8.62 -1.88 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 10.33 -1.82 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.04 -1.82 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.56 -2.83 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.46 -2.23 28 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.41 -2.67 28 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.51 -2.39 29 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.34 -2.30 28 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.14 -3.16 26 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.41 -0.19 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.60 -0.26 28 0 128 0
29SEP26 62.50 P 0.94 0.94 0.94 0.85 -0.36 28 1 97 -1
29SEP26 65.00 P 0.00 0.00 0.00 1.20 -0.45 28 0 91 0
29SEP26 67.50 P 1.70 1.70 1.70 1.61 -0.52 28 1 83 +1
29SEP26 70.00 P 2.18 2.18 2.18 2.17 -0.54 28 8 77 -8
29SEP26 72.50 P 3.13 3.13 3.04 2.66 -0.80 28 10 23 -10
29SEP26 75.00 P 0.00 0.00 0.00 3.37 -0.93 28 0 84 0
29SEP26 77.50 P 0.00 0.00 0.00 4.18 -1.06 28 0 41 0
29SEP26 80.00 P 0.00 0.00 0.00 5.11 -1.21 28 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.13 -1.34 28 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 7.21 -1.58 27 0 20 0
29SEP26 87.50 P 0.00 0.00 0.00 8.46 -1.70 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 9.88 -1.79 28 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 11.37 -2.10 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.93 -2.11 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.77 -2.00 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.60 -2.07 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.61 -2.04 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.42 -2.35 29 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.40 -2.57 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.57 -2.34 29 0 0 0
TOTAL PUT 1,536 9,773 +788
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 15.02
27NOV25 9.75 C 0.00 0.00 0.00 5.33 +0.09 121 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.08 +0.12 114 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.62 +0.15 117 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.11 +0.12 101 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 3.58 +0.08 79 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.12 +0.11 80 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.54 +0.06 35 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.04 +0.06 27 0 4 0
27NOV25 13.50 C 0.00 0.00 0.00 1.55 +0.05 28 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.08 +0.03 27 0 38 0
27NOV25 14.50 C 0.00 0.00 0.00 0.69 +0.03 29 0 625 0
27NOV25 15.00 C 0.48 0.54 0.39 0.36 -0.01 27 139 577 -39
27NOV25 15.50 C 0.27 0.28 0.19 0.16 -0.02 27 35 2,038 +26
27NOV25 16.00 C 0.14 0.15 0.10 0.06 -0.02 27 89 1,212 +26
27NOV25 16.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 427 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 141 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 37 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 48 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.39 +0.13 74 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.14 +0.13 71 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.65 +0.14 65 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.15 +0.13 58 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.66 +0.13 52 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.17 +0.13 46 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 2.60 +0.05 29 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 2.13 +0.05 28 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.69 +0.04 28 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 1.30 +0.04 29 0 166 0
30DEC25 14.50 C 0.98 0.98 0.98 0.97 +0.04 29 14 305 0
30DEC25 15.00 C 0.79 0.79 0.70 0.69 +0.01 29 29 380 +28
30DEC25 15.50 C 0.54 0.58 0.48 0.47 +0.01 29 114 534 +75
30DEC25 16.00 C 0.36 0.38 0.32 0.30 0.00 29 119 993 +13
30DEC25 16.50 C 0.27 0.27 0.22 0.19 0.00 29 2 418 0
30DEC25 17.00 C 0.17 0.17 0.17 0.11 0.00 29 10 713 0
30DEC25 17.50 C 0.10 0.10 0.10 0.07 0.00 29 40 1,836 +30
30DEC25 18.00 C 0.00 0.00 0.00 0.04 0.00 30 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.02 0.00 29 0 165 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 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 61 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 68 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.44 +0.15 62 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.19 +0.14 59 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.70 +0.15 54 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.21 +0.14 49 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.71 +0.14 43 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.23 +0.13 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.68 +0.05 29 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.24 +0.05 29 0 0 0
29JAN26 13.50 C 1.99 1.99 1.99 1.83 +0.04 29 10 55 +10
29JAN26 14.00 C 0.00 0.00 0.00 1.46 -0.02 28 0 72 0
29JAN26 14.50 C 1.30 1.30 1.30 1.16 +0.03 29 20 210 +20
29JAN26 15.00 C 0.00 0.00 0.00 0.89 +0.02 29 0 125 0
29JAN26 15.50 C 0.75 0.75 0.71 0.65 0.00 29 13 408 0
29JAN26 16.00 C 0.57 0.57 0.57 0.47 -0.01 29 10 84 0
29JAN26 16.50 C 0.00 0.00 0.00 0.33 -0.01 29 0 6 0
29JAN26 17.00 C 0.00 0.00 0.00 0.23 0.00 29 0 22 0
29JAN26 17.50 C 0.00 0.00 0.00 0.16 0.00 29 0 20 0
29JAN26 18.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 52 0
29JAN26 18.50 C 0.00 0.00 0.00 0.07 0.00 29 0 38 0
29JAN26 19.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.51 +0.18 58 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.27 +0.18 56 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.77 +0.17 50 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.26 +0.16 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.78 +0.15 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.30 +0.14 37 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.83 +0.11 33 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.40 +0.11 32 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.94 +0.03 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.59 +0.03 28 0 0 0
26FEB26 14.50 C 1.41 1.41 1.41 1.29 +0.03 29 15 15 +15
26FEB26 15.00 C 0.00 0.00 0.00 1.03 +0.02 29 0 15 0
26FEB26 15.50 C 0.00 0.00 0.00 0.80 +0.01 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.61 0.00 29 0 1 0
26FEB26 16.50 C 0.00 0.00 0.00 0.46 0.00 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.34 0.00 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.55 +0.18 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.31 +0.20 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.82 +0.17 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.32 +0.15 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.84 +0.13 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.38 +0.13 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.94 +0.11 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.52 +0.05 32 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.08 -0.04 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.74 -0.05 29 0 1 0
30MAR26 14.50 C 1.59 1.59 1.59 1.44 -0.02 29 1 104 -1
30MAR26 15.00 C 0.00 0.00 0.00 1.18 -0.08 29 0 135 0
30MAR26 15.50 C 0.00 0.00 0.00 0.95 -0.08 29 0 304 0
30MAR26 16.00 C 0.00 0.00 0.00 0.76 -0.08 29 0 267 0
30MAR26 16.50 C 0.00 0.00 0.00 0.61 -0.05 29 0 20 0
30MAR26 17.00 C 0.63 0.63 0.59 0.48 -0.08 29 94 453 +94
30MAR26 17.50 C 0.00 0.00 0.00 0.37 -0.07 29 0 67 0
30MAR26 18.00 C 0.00 0.00 0.00 0.28 -0.07 29 0 136 0
30MAR26 18.50 C 0.00 0.00 0.00 0.21 -0.06 29 0 142 0
30MAR26 19.00 C 0.00 0.00 0.00 0.16 -0.05 29 0 41 0
30MAR26 19.50 C 0.00 0.00 0.00 0.12 -0.04 29 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 5.65 +0.18 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.40 +0.14 44 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.91 +0.15 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.44 +0.13 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.98 +0.11 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.53 +0.09 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.11 +0.06 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.72 +0.04 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.36 +0.02 30 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.97 -0.07 28 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.68 -0.08 28 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.41 -0.10 28 0 5 0
29JUN26 15.50 C 0.00 0.00 0.00 1.19 -0.09 28 0 0 0
29JUN26 16.00 C 1.20 1.20 1.20 0.99 -0.13 28 10 10 +10
29JUN26 16.50 C 0.00 0.00 0.00 0.82 -0.10 28 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.69 -0.10 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.56 -0.10 28 0 3 0
29JUN26 18.00 C 0.61 0.61 0.61 0.46 -0.09 28 7 37 +7
29JUN26 18.50 C 0.00 0.00 0.00 0.37 -0.09 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.30 -0.08 28 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.24 -0.07 28 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 0.19 -0.06 28 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 -0.05 28 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.66 +0.18 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.42 +0.16 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.96 +0.17 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.50 +0.15 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.06 +0.13 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.65 +0.13 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.26 +0.11 33 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.90 +0.09 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.56 +0.16 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.26 +0.16 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.98 +0.15 32 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 1.68 +0.09 30 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.47 +0.09 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.31 +0.09 31 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.14 +0.11 31 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.98 +0.08 31 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.85 +0.07 31 0 10 0
29SEP26 18.00 C 0.90 0.90 0.90 0.73 +0.07 31 6 7 +6
29SEP26 18.50 C 0.00 0.00 0.00 0.63 +0.07 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.54 +0.06 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.46 +0.05 31 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.39 +0.05 31 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 +0.04 31 0 183 0
TOTAL CALL 777 16,364 +320
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 80 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
27NOV25 12.50 P 0.01 0.01 0.01 0.01 0.00 45 4 50 -4
27NOV25 13.00 P 0.01 0.01 0.01 0.01 0.00 36 2 1,280 -2
27NOV25 13.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 469 0
27NOV25 14.00 P 0.04 0.04 0.04 0.04 -0.02 27 7 468 -7
27NOV25 14.50 P 0.18 0.18 0.08 0.12 -0.05 26 74 683 +46
27NOV25 15.00 P 0.25 0.30 0.25 0.31 -0.06 27 57 445 0
27NOV25 15.50 P 0.00 0.00 0.00 0.62 -0.07 27 0 581 0
27NOV25 16.00 P 0.00 0.00 0.00 1.03 -0.06 28 0 102 0
27NOV25 16.50 P 0.00 0.00 0.00 1.49 -0.06 29 0 187 0
27NOV25 17.00 P 0.00 0.00 0.00 1.98 -0.06 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.48 -0.06 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 2.98 -0.06 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.48 -0.06 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.98 -0.06 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.48 -0.06 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.98 -0.06 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.98 -0.06 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.98 -0.06 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.98 -0.06 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 102 0
30DEC25 12.50 P 0.02 0.02 0.02 0.02 0.00 28 6 180 +6
30DEC25 13.00 P 0.05 0.05 0.05 0.05 -0.01 28 10 826 -10
30DEC25 13.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 746 0
30DEC25 14.00 P 0.16 0.16 0.16 0.21 -0.02 28 71 422 +1
30DEC25 14.50 P 0.29 0.33 0.29 0.36 -0.03 28 43 288 +40
30DEC25 15.00 P 0.48 0.54 0.46 0.57 -0.04 28 66 734 +21
30DEC25 15.50 P 0.00 0.00 0.00 0.85 -0.06 27 0 316 0
30DEC25 16.00 P 1.07 1.07 1.07 1.20 -0.07 28 50 368 0
30DEC25 16.50 P 0.00 0.00 0.00 1.60 -0.06 28 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 2.04 -0.06 29 0 278 0
30DEC25 17.50 P 0.00 0.00 0.00 2.50 -0.06 29 0 1,815 0
30DEC25 18.00 P 0.00 0.00 0.00 2.98 -0.08 0 0 36 0
30DEC25 18.50 P 0.00 0.00 0.00 3.48 -0.07 0 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 3.98 -0.08 0 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.48 -0.08 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.98 -0.08 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.98 -0.08 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.98 -0.08 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.98 -0.08 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.98 -0.08 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.98 -0.08 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.98 -0.08 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.98 -0.08 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.98 -0.08 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.98 -0.08 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 31 0 4 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 113 0
29JAN26 13.00 P 0.11 0.11 0.11 0.11 -0.02 28 5 282 -5
29JAN26 13.50 P 0.00 0.00 0.00 0.20 -0.03 28 0 52 0
29JAN26 14.00 P 0.00 0.00 0.00 0.33 -0.03 28 0 55 0
29JAN26 14.50 P 0.48 0.48 0.48 0.50 -0.04 28 10 40 +10
29JAN26 15.00 P 0.67 0.67 0.67 0.72 -0.05 28 1 93 +1
29JAN26 15.50 P 0.00 0.00 0.00 1.00 -0.07 28 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.34 -0.06 28 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.71 -0.06 28 0 2 0
29JAN26 17.00 P 0.00 0.00 0.00 2.11 -0.07 28 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 2.55 -0.10 28 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.01 -0.07 29 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.49 -0.06 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.98 -0.08 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.48 -0.08 0 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 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 651 0
26FEB26 13.00 P 0.16 0.16 0.16 0.17 -0.02 28 1 132 +1
26FEB26 13.50 P 0.25 0.25 0.25 0.28 -0.02 28 40 393 +40
26FEB26 14.00 P 0.40 0.40 0.40 0.42 -0.02 28 20 60 +20
26FEB26 14.50 P 0.54 0.58 0.54 0.59 -0.05 27 24 24 +24
26FEB26 15.00 P 0.75 0.80 0.75 0.82 -0.06 27 21 36 +21
26FEB26 15.50 P 0.00 0.00 0.00 1.11 -0.06 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.44 -0.05 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.79 -0.06 28 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.18 -0.06 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.55 -0.15 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.04 -0.07 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.50 -0.09 28 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.99 -0.08 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.48 -0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 -0.03 29 0 90 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 -0.05 28 0 165 0
30MAR26 12.50 P 0.00 0.00 0.00 0.17 -0.06 29 0 94 0
30MAR26 13.00 P 0.00 0.00 0.00 0.27 -0.06 29 0 52 0
30MAR26 13.50 P 0.00 0.00 0.00 0.39 -0.08 29 0 55 0
30MAR26 14.00 P 0.00 0.00 0.00 0.54 -0.10 29 0 208 0
30MAR26 14.50 P 0.00 0.00 0.00 0.73 -0.11 28 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.94 -0.16 28 0 52 0
30MAR26 15.50 P 0.00 0.00 0.00 1.25 -0.13 29 0 136 0
30MAR26 16.00 P 0.00 0.00 0.00 1.56 -0.13 29 0 216 0
30MAR26 16.50 P 0.00 0.00 0.00 1.90 -0.14 29 0 197 0
30MAR26 17.00 P 0.00 0.00 0.00 2.23 -0.17 27 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.63 -0.17 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.04 -0.13 26 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 3.54 -0.11 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.01 -0.09 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.49 -0.08 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.98 -0.08 0 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 5.98 -0.08 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.98 -0.09 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.98 -0.08 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.98 -0.09 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.98 -0.08 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.98 -0.08 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.98 -0.08 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.98 -0.08 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.98 -0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.03 29 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 -0.05 28 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.21 -0.06 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.30 -0.08 28 0 43 0
29JUN26 12.50 P 0.00 0.00 0.00 0.42 -0.09 28 0 75 0
29JUN26 13.00 P 0.60 0.60 0.60 0.58 -0.09 28 2 189 0
29JUN26 13.50 P 0.00 0.00 0.00 0.75 -0.10 28 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 0.96 -0.11 28 0 545 0
29JUN26 14.50 P 1.15 1.15 1.15 1.21 -0.10 28 1 194 0
29JUN26 15.00 P 0.00 0.00 0.00 1.46 -0.16 28 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 1.75 -0.18 28 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.12 -0.13 29 0 73 0
29JUN26 16.50 P 0.00 0.00 0.00 2.39 -0.13 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.75 -0.13 27 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.13 -0.14 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.55 -0.13 26 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.97 -0.13 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.38 -0.18 25 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.78 -0.21 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.25 -0.19 21 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.16 -0.19 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.09 -0.18 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.04 -0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.99 -0.14 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.12 +0.02 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 +0.01 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.01 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 +0.01 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.38 +0.01 30 0 50 0
29SEP26 12.00 P 0.00 0.00 0.00 0.50 0.00 30 0 19 0
29SEP26 12.50 P 0.00 0.00 0.00 0.65 -0.01 30 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.82 -0.01 30 0 33 0
29SEP26 13.50 P 0.00 0.00 0.00 1.01 -0.03 30 0 94 0
29SEP26 14.00 P 0.00 0.00 0.00 1.23 -0.01 30 0 125 0
29SEP26 14.50 P 0.00 0.00 0.00 1.47 -0.02 29 0 200 0
29SEP26 15.00 P 1.61 1.61 1.61 1.74 -0.02 29 50 143 +50
29SEP26 15.50 P 0.00 0.00 0.00 2.03 -0.03 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.33 -0.07 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.66 -0.09 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.00 -0.11 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.37 -0.12 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.74 -0.14 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.13 -0.13 27 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.53 -0.14 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.96 -0.13 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.40 -0.16 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.28 -0.16 25 0 0 0
TOTAL PUT 565 17,173 +253
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 101.80
14NOV25 77.50 C 0.00 0.00 0.00 24.32 -0.20 128 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 21.82 -0.20 113 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 19.32 -0.20 98 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 16.82 -0.20 84 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 14.32 -0.21 71 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 11.82 -0.21 58 0 0 0
14NOV25 92.50 C 0.00 0.00 0.00 9.32 -0.21 45 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 6.83 -0.25 41 0 82 0
14NOV25 97.50 C 0.00 0.00 0.00 4.43 -0.34 41 2 77 +2
14NOV25 100.00 C 2.58 2.67 1.95 2.29 -0.42 38 91 192 +37
14NOV25 102.50 C 1.07 1.37 0.67 0.93 -0.41 41 1,869 2,562 +1,109
14NOV25 105.00 C 0.39 0.55 0.28 0.28 -0.29 42 855 2,497 +161
14NOV25 107.50 C 0.24 0.24 0.12 0.06 -0.12 42 289 1,257 -19
14NOV25 110.00 C 0.13 0.13 0.05 0.01 -0.04 43 118 1,778 +21
14NOV25 112.50 C 0.07 0.07 0.06 0.01 0.00 54 4 862 -3
14NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 325 0
14NOV25 117.50 C 0.01 0.01 0.01 0.01 0.00 75 100 199 +100
14NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 85 0 282 0
14NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
14NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 103 0 4 0
21NOV25 80.00 C 0.00 0.00 0.00 21.88 -0.20 57 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 19.37 -0.21 0 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 16.88 -0.21 42 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 14.39 -0.21 39 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 11.92 -0.23 38 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 9.51 -0.27 38 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 7.23 -0.08 37 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 5.02 -0.34 34 0 3 0
21NOV25 100.00 C 2.98 2.98 2.98 3.35 -0.36 36 1 31 +1
21NOV25 102.50 C 2.24 2.40 2.04 2.07 -0.34 36 716 694 +522
21NOV25 105.00 C 1.26 1.50 1.12 1.24 -0.26 38 201 443 +80
21NOV25 107.50 C 0.80 0.88 0.67 0.64 -0.24 38 47 344 +32
21NOV25 110.00 C 0.51 0.57 0.50 0.30 -0.16 38 69 514 +1
21NOV25 112.50 C 0.00 0.00 0.00 0.13 -0.09 38 0 184 0
21NOV25 115.00 C 0.23 0.24 0.21 0.06 -0.04 39 6 78 +6
21NOV25 117.50 C 0.00 0.00 0.00 0.02 -0.03 38 0 72 0
21NOV25 120.00 C 0.11 0.11 0.11 0.01 -0.01 39 3 161 +3
21NOV25 122.50 C 0.08 0.08 0.08 0.01 0.00 44 8 8 +8
21NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
27NOV25 65.00 C 0.00 0.00 0.00 36.89 -0.21 0 0 1,053 0
27NOV25 67.50 C 0.00 0.00 0.00 34.40 -0.20 62 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 31.90 -0.21 0 0 36 0
27NOV25 72.50 C 0.00 0.00 0.00 29.34 -0.27 0 0 167 0
27NOV25 75.00 C 0.00 0.00 0.00 26.91 -0.21 44 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 24.38 -0.24 0 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 21.88 -0.25 0 0 9 0
27NOV25 82.50 C 0.00 0.00 0.00 19.43 -0.22 39 0 2 0
27NOV25 85.00 C 0.00 0.00 0.00 16.96 -0.24 40 0 96 0
27NOV25 87.50 C 0.00 0.00 0.00 14.52 -0.27 40 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 12.15 -0.31 40 0 535 0
27NOV25 92.50 C 0.00 0.00 0.00 9.89 -0.16 40 0 731 0
27NOV25 95.00 C 7.94 8.00 7.94 7.69 -0.27 38 4 4,405 -4
27NOV25 97.50 C 5.86 5.86 5.39 5.77 -0.43 37 478 1,321 -77
27NOV25 100.00 C 4.52 4.55 4.00 4.30 -0.37 39 1,537 7,631 +909
27NOV25 102.50 C 3.00 3.48 2.85 2.98 -0.43 39 1,936 7,758 +1,281
27NOV25 105.00 C 2.17 2.50 2.00 2.06 -0.35 40 1,029 13,368 +253
27NOV25 107.50 C 1.68 1.75 1.47 1.38 -0.32 41 80 4,264 +49
27NOV25 110.00 C 1.11 1.31 0.98 0.85 -0.30 40 608 12,204 -240
27NOV25 112.50 C 0.94 0.94 0.72 0.51 -0.22 40 261 2,724 -19
27NOV25 115.00 C 0.67 0.70 0.55 0.29 -0.16 40 205 14,748 -17
27NOV25 117.50 C 0.51 0.51 0.51 0.16 -0.11 40 30 5,777 +30
27NOV25 120.00 C 0.42 0.43 0.35 0.08 -0.07 40 87 10,824 -52
27NOV25 122.50 C 0.34 0.34 0.34 0.04 -0.05 40 5 4,260 0
27NOV25 125.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 2,980 0
27NOV25 127.50 C 0.24 0.24 0.21 0.01 -0.02 40 7 1,915 +3
27NOV25 130.00 C 0.15 0.16 0.15 0.01 -0.01 43 17 22,652 +17
27NOV25 132.50 C 0.12 0.12 0.12 0.01 0.00 47 30 5,513 -30
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7,078 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10,381 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,396 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 12,280 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,102 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 8,288 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,232 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 128 0
27NOV25 155.00 C 0.04 0.04 0.03 0.01 0.00 71 300 1,289 +300
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 428 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,509 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 78 0 171 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,489 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 122 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 85 0 297 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 89 0 130 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 93 0 152 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 95 0 34 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 101 0 111 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 107 0 152 0
27NOV25 200.00 C 0.00 0.00 0.00 0.01 0.00 108 0 533 0
30DEC25 50.00 C 0.00 0.00 0.00 51.97 -0.16 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 49.73 +0.23 90 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 47.02 0.00 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 44.52 -0.03 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 41.90 -0.27 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 39.58 -0.03 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 37.12 +0.02 47 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 34.67 -0.02 49 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 32.23 -0.13 50 0 29 0
30DEC25 72.50 C 0.00 0.00 0.00 29.80 +0.07 49 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 27.38 +0.24 48 0 152 0
30DEC25 77.50 C 0.00 0.00 0.00 24.88 -0.38 43 0 0 0
30DEC25 80.00 C 22.90 22.90 22.90 22.49 +0.07 42 1 156 0
30DEC25 82.50 C 0.00 0.00 0.00 20.19 +0.12 42 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 17.90 -0.26 40 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 15.63 -0.18 39 0 62 0
30DEC25 90.00 C 0.00 0.00 0.00 13.50 -0.30 38 0 330 0
30DEC25 92.50 C 0.00 0.00 0.00 11.64 -0.16 38 0 1,023 0
30DEC25 95.00 C 0.00 0.00 0.00 9.98 -0.22 39 0 1,551 0
30DEC25 97.50 C 0.00 0.00 0.00 8.32 -0.27 39 0 5,186 0
30DEC25 100.00 C 7.30 7.30 6.91 7.04 -0.22 40 139 8,575 +78
30DEC25 102.50 C 5.76 6.05 5.70 5.89 -0.21 40 5 12,171 +4
30DEC25 105.00 C 4.92 4.98 4.60 4.87 -0.28 41 52 13,774 -9
30DEC25 107.50 C 4.07 4.22 4.04 4.06 -0.22 41 61 2,917 +61
30DEC25 110.00 C 3.50 3.60 3.20 3.25 -0.22 41 109 22,181 +40
30DEC25 112.50 C 2.96 3.00 2.88 2.58 -0.20 41 41 6,072 +1
30DEC25 115.00 C 2.35 2.60 2.29 2.03 -0.18 41 112 7,804 +102
30DEC25 117.50 C 2.12 2.20 2.03 1.58 -0.16 41 204 3,612 +110
30DEC25 120.00 C 1.87 1.87 1.67 1.22 -0.13 41 129 14,548 +83
30DEC25 122.50 C 1.54 1.54 1.41 0.93 -0.12 41 98 10,690 -9
30DEC25 125.00 C 1.30 1.35 1.26 0.71 -0.09 41 383 4,053 +5
30DEC25 127.50 C 1.15 1.18 1.15 0.53 -0.08 41 65 2,866 +35
30DEC25 130.00 C 1.10 1.10 1.06 0.40 -0.06 41 42 16,914 +6
30DEC25 132.50 C 1.01 1.01 0.96 0.29 -0.06 41 37 9,248 0
30DEC25 135.00 C 0.92 0.92 0.86 0.22 -0.04 41 1,838 31,471 0
30DEC25 137.50 C 0.82 0.82 0.82 0.16 -0.03 41 4 44,678 0
30DEC25 140.00 C 0.76 0.76 0.73 0.12 -0.02 41 39 36,369 -30
30DEC25 142.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 20,408 0
30DEC25 145.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 28,407 0
30DEC25 147.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 38,185 0
30DEC25 150.00 C 0.55 0.55 0.48 0.03 -0.01 41 28 7,202 -1
30DEC25 152.50 C 0.49 0.49 0.49 0.02 -0.01 40 1 1,228 +1
30DEC25 155.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 10,164 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 854 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8,505 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 1,139 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4,010 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,798 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 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 52 20 1,441 +20
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 53 0 346 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 327 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,116 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,629 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 57 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10,555 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 4,202 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 8,084 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4,007 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,273 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3,031 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,464 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,121 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 71 0 154 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 73 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 75 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 76 0 84 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 78 0 363 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 79 0 145 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 81 0 51 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 82 0 70 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 84 0 34 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 85 0 34 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 86 0 63 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 89 0 134 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 90 0 490 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 92 0 829 0
29JAN26 50.00 C 0.00 0.00 0.00 52.20 -0.18 58 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 49.73 -0.17 56 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 47.26 -0.16 55 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 44.80 +0.25 53 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 42.16 -0.31 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 39.72 +0.07 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 37.49 +0.17 51 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 35.07 +0.17 49 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 32.65 +0.23 47 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 30.24 +0.21 46 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 27.86 +0.16 44 0 2 0
29JAN26 77.50 C 0.00 0.00 0.00 25.34 +0.08 39 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 23.06 +0.03 39 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 20.85 -0.34 39 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 18.66 -0.40 38 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 16.83 -0.24 39 0 30 0
29JAN26 90.00 C 15.20 15.20 15.20 14.96 -0.24 39 1 799 +1
29JAN26 92.50 C 0.00 0.00 0.00 13.21 -0.24 39 0 993 0
29JAN26 95.00 C 0.00 0.00 0.00 11.59 -0.24 39 0 974 0
29JAN26 97.50 C 0.00 0.00 0.00 9.93 -0.18 39 0 2,316 0
29JAN26 100.00 C 8.50 8.67 8.18 8.68 -0.13 39 110 3,051 +85
29JAN26 102.50 C 7.70 7.70 7.70 7.44 -0.18 39 2 2,141 +2
29JAN26 105.00 C 6.58 6.58 6.30 6.43 -0.17 39 4 4,987 0
29JAN26 107.50 C 5.64 5.64 5.28 5.58 -0.15 40 4 579 -2
29JAN26 110.00 C 5.02 5.02 4.87 4.77 -0.19 40 3 686 +1
29JAN26 112.50 C 4.15 4.15 4.15 4.01 -0.17 40 30 315 +30
29JAN26 115.00 C 3.78 3.88 3.68 3.35 -0.16 40 3 901 +2
29JAN26 117.50 C 0.00 0.00 0.00 2.78 -0.15 40 0 248 0
29JAN26 120.00 C 2.82 2.91 2.69 2.30 -0.13 40 53 614 +1
29JAN26 122.50 C 2.55 2.58 2.55 1.90 -0.11 40 134 389 +88
29JAN26 125.00 C 2.22 2.22 2.21 1.55 -0.11 40 88 580 0
29JAN26 127.50 C 1.98 2.10 1.92 1.27 -0.09 40 552 1,457 +390
29JAN26 130.00 C 1.80 1.80 1.80 1.03 -0.08 40 60 427 0
29JAN26 132.50 C 0.00 0.00 0.00 0.83 -0.07 40 0 124 0
29JAN26 135.00 C 1.60 1.60 1.51 0.67 -0.06 40 37 185 +37
29JAN26 137.50 C 1.36 1.36 1.36 0.54 -0.05 40 94 202 +64
29JAN26 140.00 C 1.29 1.29 1.29 0.43 -0.04 40 94 345 +93
29JAN26 142.50 C 1.19 1.19 1.19 0.34 -0.04 40 34 8,267 +34
29JAN26 145.00 C 1.17 1.17 1.12 0.27 -0.03 40 3,035 13,035 +3,000
29JAN26 147.50 C 1.08 1.60 1.07 0.22 -0.02 40 2,538 17,723 +2,504
29JAN26 150.00 C 1.03 1.06 1.03 0.17 -0.02 40 4,000 16,082 +4,000
29JAN26 152.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 3,003 0
29JAN26 155.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 4,004 0
29JAN26 157.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 30 0
29JAN26 162.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 31 0
29JAN26 165.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 10 0
29JAN26 167.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 5 0
29JAN26 170.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 269 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 -0.01 37 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 0.51 0.52 0.45 0.01 0.00 40 128 339 +128
26FEB26 70.00 C 0.00 0.00 0.00 32.84 +0.17 41 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 30.49 +0.17 40 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 28.18 +0.16 40 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 25.92 -0.04 39 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 23.72 +0.01 39 0 5 0
26FEB26 82.50 C 0.00 0.00 0.00 21.54 +0.03 38 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 19.50 -0.08 38 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 17.78 -0.21 39 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 15.95 -0.25 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 14.28 -0.24 39 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 12.72 -0.24 39 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 11.08 -0.18 38 0 61 0
26FEB26 100.00 C 0.00 0.00 0.00 9.79 -0.20 38 0 504 0
26FEB26 102.50 C 0.00 0.00 0.00 8.69 -0.15 39 0 578 0
26FEB26 105.00 C 0.00 0.00 0.00 7.66 -0.14 39 0 515 0
26FEB26 107.50 C 6.53 6.86 6.53 6.76 -0.16 39 363 913 +363
26FEB26 110.00 C 6.00 6.00 6.00 5.97 -0.16 40 30 3,601 +30
26FEB26 112.50 C 0.00 0.00 0.00 5.16 -0.19 40 0 110 0
26FEB26 115.00 C 4.70 4.74 4.64 4.44 -0.18 39 390 655 +356
26FEB26 117.50 C 3.98 3.98 3.98 3.81 -0.17 39 1 291 +1
26FEB26 120.00 C 0.00 0.00 0.00 3.26 -0.16 39 0 262 0
26FEB26 122.50 C 0.00 0.00 0.00 2.78 -0.14 39 0 3 0
26FEB26 125.00 C 0.00 0.00 0.00 2.36 -0.13 39 0 665 0
26FEB26 127.50 C 2.70 2.71 2.70 2.00 -0.12 39 37 71 +9
26FEB26 130.00 C 0.00 0.00 0.00 1.69 -0.11 39 0 73 0
26FEB26 132.50 C 2.20 2.20 2.20 1.42 -0.10 39 34 70 +34
26FEB26 135.00 C 0.00 0.00 0.00 1.19 -0.09 39 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 1.00 -0.08 39 0 4 0
26FEB26 140.00 C 0.00 0.00 0.00 0.84 -0.06 39 0 0 0
26FEB26 142.50 C 1.58 1.58 1.58 0.70 -0.06 39 34 64 +34
26FEB26 145.00 C 1.47 1.47 1.47 0.58 -0.05 39 30 30 +30
26FEB26 147.50 C 1.37 1.37 1.37 0.48 -0.05 39 34 132 +34
26FEB26 150.00 C 1.31 1.31 1.31 0.40 -0.04 39 34 99 +34
26FEB26 152.50 C 1.21 1.21 1.21 0.33 -0.04 39 34 98 +34
26FEB26 155.00 C 0.00 0.00 0.00 0.27 -0.03 39 0 30 0
26FEB26 157.50 C 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 7 0
26FEB26 162.50 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 40 0
30MAR26 50.00 C 0.00 0.00 0.00 52.65 +0.27 57 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 50.12 -0.05 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 47.67 +0.08 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 45.45 +0.44 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.74 0.00 42 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 40.39 +0.20 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 38.02 +0.19 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 35.67 +0.15 42 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 33.33 +0.14 41 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 31.10 +0.03 41 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 29.19 -0.42 44 0 50 0
30MAR26 77.50 C 0.00 0.00 0.00 26.69 -0.09 40 0 0 0
30MAR26 80.00 C 24.49 24.49 24.49 24.62 +0.03 40 2 52 0
30MAR26 82.50 C 0.00 0.00 0.00 22.69 -0.01 40 0 64 0
30MAR26 85.00 C 20.60 20.60 20.60 20.78 +0.04 40 2 1,032 0
30MAR26 87.50 C 0.00 0.00 0.00 18.92 -0.27 40 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 17.46 -0.19 41 0 10 0
30MAR26 92.50 C 0.00 0.00 0.00 15.88 -0.19 41 0 93 0
30MAR26 95.00 C 0.00 0.00 0.00 14.21 -0.10 40 0 241 0
30MAR26 97.50 C 0.00 0.00 0.00 12.80 0.00 40 0 9,469 0
30MAR26 100.00 C 11.64 11.64 11.64 11.58 -0.06 40 1 4,934 0
30MAR26 102.50 C 10.72 10.80 10.15 10.53 -0.09 41 810 4,635 -800
30MAR26 105.00 C 9.59 9.60 9.41 9.46 -0.13 41 7 14,826 -3
30MAR26 107.50 C 0.00 0.00 0.00 8.57 -0.09 41 0 1,718 0
30MAR26 110.00 C 0.00 0.00 0.00 7.76 -0.09 41 0 9,796 0
30MAR26 112.50 C 0.00 0.00 0.00 6.94 -0.14 42 0 1,196 0
30MAR26 115.00 C 0.00 0.00 0.00 6.17 -0.13 41 0 2,505 0
30MAR26 117.50 C 0.00 0.00 0.00 5.47 -0.12 41 0 1,830 0
30MAR26 120.00 C 0.00 0.00 0.00 4.84 -0.11 41 0 10,604 0
30MAR26 122.50 C 0.00 0.00 0.00 4.27 -0.11 41 0 878 0
30MAR26 125.00 C 0.00 0.00 0.00 3.77 -0.09 41 0 6,107 0
30MAR26 127.50 C 3.99 3.99 3.99 3.32 -0.09 41 3 2,415 +3
30MAR26 130.00 C 3.68 3.68 3.61 2.91 -0.09 41 4 4,131 0
30MAR26 132.50 C 3.41 3.46 3.38 2.56 -0.07 41 45 592 +3
30MAR26 135.00 C 3.02 3.02 3.00 2.24 -0.07 41 25 13,400 0
30MAR26 137.50 C 2.85 2.85 2.85 1.96 -0.06 41 16 821 0
30MAR26 140.00 C 2.66 2.68 2.66 1.71 -0.06 41 15 10,571 +15
30MAR26 142.50 C 0.00 0.00 0.00 1.49 -0.05 41 0 365 0
30MAR26 145.00 C 2.31 2.31 2.31 1.30 -0.05 41 34 4,726 0
30MAR26 147.50 C 2.19 2.19 2.19 1.13 -0.04 41 34 1,255 0
30MAR26 150.00 C 2.00 2.11 2.00 0.98 -0.04 41 245 8,601 +55
30MAR26 152.50 C 1.87 1.87 1.87 0.85 -0.04 41 94 1,914 0
30MAR26 155.00 C 1.82 1.82 1.82 0.74 -0.03 41 30 1,031 +30
30MAR26 157.50 C 1.68 1.68 1.68 0.64 -0.03 41 34 1,853 0
30MAR26 160.00 C 1.64 1.64 1.64 0.56 -0.02 41 34 5,468 +34
30MAR26 162.50 C 1.50 1.50 1.50 0.48 -0.02 41 30 8,149 0
30MAR26 165.00 C 1.44 1.44 1.44 0.42 -0.02 41 34 1,439 +34
30MAR26 167.50 C 0.00 0.00 0.00 0.36 -0.02 41 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.31 -0.02 41 0 2,195 0
30MAR26 172.50 C 0.00 0.00 0.00 0.27 -0.01 41 0 357 0
30MAR26 175.00 C 1.25 1.25 1.25 0.23 -0.01 41 10 16,911 -10
30MAR26 177.50 C 0.00 0.00 0.00 0.20 -0.01 41 0 173 0
30MAR26 180.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.15 -0.01 41 0 257 0
30MAR26 185.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 264 0
30MAR26 187.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 97 0
30MAR26 190.00 C 0.00 0.00 0.00 0.10 0.00 41 0 649 0
30MAR26 192.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 80 0
30MAR26 197.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 171 0
30MAR26 200.00 C 0.72 0.72 0.72 0.05 -0.01 41 30 2,493 +20
30MAR26 205.00 C 0.00 0.00 0.00 0.04 0.00 41 0 430 0
30MAR26 210.00 C 0.00 0.00 0.00 0.03 0.00 41 0 494 0
30MAR26 215.00 C 0.00 0.00 0.00 0.02 0.00 41 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 39 0 279 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
30MAR26 230.00 C 0.49 0.49 0.48 0.01 0.00 41 68 57 +26
30MAR26 235.00 C 0.45 0.45 0.44 0.01 0.00 42 68 302 +68
30MAR26 240.00 C 0.42 0.42 0.41 0.01 0.00 43 68 101 +68
30MAR26 245.00 C 0.38 0.38 0.38 0.01 0.00 44 34 217 +34
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 49 0 36 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 54 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 53.30 +0.05 51 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 50.94 +0.14 50 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 48.60 +0.14 48 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 46.28 +0.01 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 43.98 +0.14 46 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 41.72 +0.13 46 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 39.56 +0.17 45 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 37.38 +0.16 45 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 35.24 +0.14 44 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 33.18 -0.06 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 31.09 +0.12 43 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 29.14 +0.04 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.23 +0.06 42 0 2,249 0
29JUN26 82.50 C 0.00 0.00 0.00 25.48 -0.01 42 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 23.69 -0.06 41 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 22.03 -0.10 41 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 20.38 -0.18 41 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 18.96 -0.12 41 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 17.56 -0.13 41 0 382 0
29JUN26 97.50 C 0.00 0.00 0.00 16.26 -0.14 41 0 742 0
29JUN26 100.00 C 0.00 0.00 0.00 15.09 -0.15 41 0 2,530 0
29JUN26 102.50 C 0.00 0.00 0.00 14.07 -0.22 41 0 2,627 0
29JUN26 105.00 C 0.00 0.00 0.00 12.99 +0.24 41 0 11,509 0
29JUN26 107.50 C 0.00 0.00 0.00 12.04 -0.24 41 0 565 0
29JUN26 110.00 C 11.34 11.50 11.15 11.19 -0.20 42 25 3,711 0
29JUN26 112.50 C 0.00 0.00 0.00 10.41 -0.08 42 0 566 0
29JUN26 115.00 C 0.00 0.00 0.00 9.63 -0.02 42 0 1,844 0
29JUN26 117.50 C 9.00 9.00 9.00 8.85 -0.01 42 20 922 +20
29JUN26 120.00 C 8.30 8.30 8.30 8.13 -0.01 42 1 5,143 +1
29JUN26 122.50 C 0.00 0.00 0.00 7.46 -0.01 42 0 948 0
29JUN26 125.00 C 0.00 0.00 0.00 6.84 -0.01 42 0 5,501 0
29JUN26 127.50 C 0.00 0.00 0.00 6.27 0.00 42 0 902 0
29JUN26 130.00 C 6.50 6.50 6.50 5.74 0.00 42 4 7,661 -4
29JUN26 132.50 C 0.00 0.00 0.00 5.26 +0.01 42 0 756 0
29JUN26 135.00 C 0.00 0.00 0.00 4.81 +0.01 42 0 2,136 0
29JUN26 137.50 C 0.00 0.00 0.00 4.40 +0.01 42 0 421 0
29JUN26 140.00 C 0.00 0.00 0.00 4.02 +0.01 42 0 685 0
29JUN26 142.50 C 4.67 4.67 4.67 3.67 +0.01 42 1 218 -1
29JUN26 145.00 C 0.00 0.00 0.00 3.35 +0.01 42 0 2,080 0
29JUN26 147.50 C 0.00 0.00 0.00 3.06 +0.01 42 0 410 0
29JUN26 150.00 C 3.80 3.80 3.80 2.79 +0.01 42 3 2,687 0
29JUN26 152.50 C 0.00 0.00 0.00 2.55 +0.02 42 0 141 0
29JUN26 155.00 C 3.40 3.40 3.40 2.32 +0.01 42 6 270 0
29JUN26 157.50 C 0.00 0.00 0.00 2.12 +0.02 42 0 391 0
29JUN26 160.00 C 0.00 0.00 0.00 1.93 +0.01 42 0 263 0
29JUN26 162.50 C 0.00 0.00 0.00 1.76 +0.01 42 0 228 0
29JUN26 165.00 C 0.00 0.00 0.00 1.60 +0.01 41 0 185 0
29JUN26 167.50 C 0.00 0.00 0.00 1.46 +0.01 42 0 801 0
29JUN26 170.00 C 2.60 2.60 2.60 1.33 +0.01 41 5 309 0
29JUN26 172.50 C 0.00 0.00 0.00 1.21 +0.05 41 0 196 0
29JUN26 175.00 C 0.00 0.00 0.00 1.10 +0.01 41 0 234 0
29JUN26 177.50 C 0.00 0.00 0.00 1.00 +0.01 41 0 214 0
29JUN26 180.00 C 0.00 0.00 0.00 0.91 +0.01 41 0 288 0
29JUN26 182.50 C 2.07 2.07 2.07 0.83 +0.03 41 5 197 0
29JUN26 185.00 C 0.00 0.00 0.00 0.76 +0.01 41 0 135 0
29JUN26 187.50 C 0.00 0.00 0.00 0.69 +0.01 41 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.63 +0.01 41 0 233 0
29JUN26 192.50 C 0.00 0.00 0.00 0.57 +0.03 41 0 215 0
29JUN26 195.00 C 0.00 0.00 0.00 0.52 +0.03 41 0 324 0
29JUN26 197.50 C 0.00 0.00 0.00 0.47 +0.02 41 0 272 0
29JUN26 200.00 C 0.00 0.00 0.00 0.43 +0.01 41 0 2,104 0
29SEP26 50.00 C 0.00 0.00 0.00 54.11 +0.14 49 0 8 0
29SEP26 52.50 C 0.00 0.00 0.00 51.82 +0.02 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.59 +0.04 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.34 -0.01 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.16 -0.09 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.03 +0.16 45 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 40.93 -0.01 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.88 +0.09 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.89 -0.10 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.95 -0.11 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.06 +0.13 43 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 31.31 +0.03 43 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 29.47 +0.07 42 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 27.78 +0.06 42 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 26.09 -0.03 42 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 24.58 -0.03 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.70 +0.55 43 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 21.73 -0.04 41 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 21.32 +0.16 44 0 278 0
29SEP26 97.50 C 0.00 0.00 0.00 19.22 -0.06 41 0 396 0
29SEP26 100.00 C 18.00 18.00 17.94 18.82 +0.32 44 32 1,874 +18
29SEP26 102.50 C 0.00 0.00 0.00 17.24 -0.11 42 0 1,990 0
29SEP26 105.00 C 0.00 0.00 0.00 16.12 -0.45 42 0 657 0
29SEP26 107.50 C 15.24 15.24 15.20 15.15 +0.02 42 7 167 -7
29SEP26 110.00 C 14.40 14.40 14.27 14.19 -0.20 42 40 1,748 -30
29SEP26 112.50 C 13.44 13.44 13.44 13.36 -0.20 42 2 258 -2
29SEP26 115.00 C 0.00 0.00 0.00 12.68 -0.13 43 0 264 0
29SEP26 117.50 C 0.00 0.00 0.00 11.90 -0.22 43 0 528 0
29SEP26 120.00 C 0.00 0.00 0.00 11.26 -0.24 43 0 935 0
29SEP26 122.50 C 0.00 0.00 0.00 10.57 -0.15 43 0 779 0
29SEP26 125.00 C 0.00 0.00 0.00 9.89 -0.16 43 0 1,179 0
29SEP26 127.50 C 0.00 0.00 0.00 9.26 -0.34 43 0 194 0
29SEP26 130.00 C 9.11 9.11 9.10 8.66 -0.34 43 31 2,177 0
TOTAL CALL 28,385 974,622 +15,950
14NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 80 0 106 0
14NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 219 0
14NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 54 0 131 0
14NOV25 95.00 P 0.06 0.06 0.06 0.02 -0.04 44 15 357 0
14NOV25 97.50 P 0.23 0.25 0.16 0.12 -0.13 42 172 749 +33
14NOV25 100.00 P 0.80 0.95 0.48 0.55 -0.25 42 232 2,757 -87
14NOV25 102.50 P 1.84 2.10 1.66 1.68 -0.23 43 2,089 3,967 +2,062
14NOV25 105.00 P 3.63 3.63 3.63 3.56 -0.07 47 2 149 -2
14NOV25 107.50 P 0.00 0.00 0.00 5.91 +0.09 58 0 133 0
14NOV25 110.00 P 0.00 0.00 0.00 8.45 +0.18 78 0 36 0
14NOV25 112.50 P 0.00 0.00 0.00 11.02 +0.20 100 0 0 -2
14NOV25 115.00 P 0.00 0.00 0.00 13.60 +0.26 123 0 0 -1
14NOV25 117.50 P 0.00 0.00 0.00 16.17 +0.35 144 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 18.73 +0.41 164 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 21.20 +0.39 177 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 23.73 +0.42 193 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 42 0
21NOV25 92.50 P 0.21 0.21 0.21 0.13 -0.06 38 3 91 +3
21NOV25 95.00 P 0.40 0.45 0.40 0.36 -0.10 38 105 276 +104
21NOV25 97.50 P 0.90 1.00 0.72 0.82 -0.14 38 83 520 +67
21NOV25 100.00 P 1.80 1.90 1.50 1.62 -0.14 38 87 507 +85
21NOV25 102.50 P 3.00 3.33 2.58 2.84 -0.14 39 155 189 +77
21NOV25 105.00 P 4.48 4.48 4.48 4.46 -0.09 40 2 8 +2
21NOV25 107.50 P 0.00 0.00 0.00 6.44 -0.01 42 0 2 0
21NOV25 110.00 P 0.00 0.00 0.00 8.68 +0.06 45 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 11.02 +0.20 49 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 13.60 +0.26 59 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 16.17 +0.35 69 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 18.73 +0.41 79 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 21.20 +0.08 85 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 23.73 +0.34 93 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 248 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 106 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 189 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,106 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 435 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 964 0
27NOV25 82.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 896 0
27NOV25 85.00 P 0.15 0.15 0.13 0.04 -0.03 41 176 2,629 -52
27NOV25 87.50 P 0.24 0.24 0.20 0.10 -0.06 41 64 2,209 -25
27NOV25 90.00 P 0.33 0.34 0.30 0.23 -0.09 40 44 15,714 0
27NOV25 92.50 P 0.60 0.61 0.51 0.47 -0.15 40 154 9,109 -28
27NOV25 95.00 P 1.10 1.12 0.88 0.90 -0.16 41 604 13,671 +106
27NOV25 97.50 P 1.55 1.67 1.40 1.53 -0.24 40 523 8,543 +159
27NOV25 100.00 P 2.86 2.86 2.26 2.47 -0.28 41 2,328 24,216 +383
27NOV25 102.50 P 3.80 4.20 3.61 3.75 -0.24 41 80 3,374 -11
27NOV25 105.00 P 0.00 0.00 0.00 5.29 -0.21 42 3 12,439 -3
27NOV25 107.50 P 7.52 7.52 7.50 7.12 -0.14 43 300 4,945 0
27NOV25 110.00 P 9.50 9.55 9.22 9.17 -0.07 45 93 19,102 +6
27NOV25 112.50 P 0.00 0.00 0.00 11.40 -0.01 47 5 1,808 0
27NOV25 115.00 P 0.00 0.00 0.00 13.60 -0.12 47 0 1,648 0
27NOV25 117.50 P 0.00 0.00 0.00 16.17 +0.35 55 0 3,243 0
27NOV25 120.00 P 0.00 0.00 0.00 18.73 +0.13 62 0 6,724 0
27NOV25 122.50 P 0.00 0.00 0.00 21.20 +0.08 67 0 2,195 0
27NOV25 125.00 P 0.00 0.00 0.00 23.73 +0.30 73 0 618 0
27NOV25 127.50 P 0.00 0.00 0.00 25.90 +0.14 66 0 105 0
27NOV25 130.00 P 0.00 0.00 0.00 28.40 -0.13 70 0 20 0
27NOV25 132.50 P 0.00 0.00 0.00 30.90 +0.04 75 0 83 0
27NOV25 135.00 P 33.50 33.50 33.50 33.40 +0.11 79 1 162 -1
27NOV25 137.50 P 0.00 0.00 0.00 35.90 -0.13 83 0 67 0
27NOV25 140.00 P 38.20 38.20 38.20 38.31 -0.11 81 1 0 -18
27NOV25 142.50 P 0.00 0.00 0.00 40.81 -0.28 85 0 8 0
27NOV25 145.00 P 0.00 0.00 0.00 43.31 -0.21 89 0 0 -9
27NOV25 147.50 P 0.00 0.00 0.00 45.81 -0.21 92 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 48.30 -0.05 95 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 51.06 +0.16 114 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 53.42 -0.16 110 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 55.92 -0.16 114 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 58.39 -0.19 115 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 60.89 -0.01 118 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 63.42 +0.02 124 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 65.92 -0.16 127 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 68.39 +0.11 128 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 70.88 -0.20 130 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 73.42 -0.09 136 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 75.87 -0.21 135 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 78.42 -0.09 142 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 80.87 -0.14 141 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 83.46 -0.12 150 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 85.89 -0.12 148 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 88.37 -0.21 149 0 0 0
27NOV25 192.50 P 0.00 0.00 0.00 90.78 -0.23 142 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 93.39 -0.12 155 0 0 0
27NOV25 197.50 P 0.00 0.00 0.00 95.96 -0.05 164 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 98.39 -0.19 160 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 846 0
30DEC25 62.50 P 0.09 0.09 0.09 0.01 0.00 48 5 173 +5
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 0.01 -0.01 41 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 0.05 -0.01 41 0 314 0
30DEC25 75.00 P 0.29 0.29 0.28 0.09 -0.01 41 2 748 0
30DEC25 77.50 P 0.00 0.00 0.00 0.16 -0.02 41 0 1,615 0
30DEC25 80.00 P 0.46 0.46 0.46 0.28 -0.03 41 1 2,968 -1
30DEC25 82.50 P 0.61 0.63 0.61 0.46 -0.04 41 11 4,925 +1
30DEC25 85.00 P 0.85 0.89 0.84 0.73 -0.04 41 84 7,794 +6
30DEC25 87.50 P 1.19 1.20 1.10 1.09 -0.06 41 69 4,523 -36
30DEC25 90.00 P 1.65 1.70 1.50 1.58 -0.07 41 95 24,962 +63
30DEC25 92.50 P 2.26 2.30 2.11 2.16 -0.10 41 270 6,902 +59
30DEC25 95.00 P 3.11 3.11 2.80 2.88 -0.14 40 261 18,223 +111
30DEC25 97.50 P 3.74 3.90 3.74 3.80 -0.18 40 72 12,527 +10
30DEC25 100.00 P 5.00 5.14 4.85 4.96 -0.13 41 259 25,404 -6
30DEC25 102.50 P 6.30 6.46 6.14 6.25 -0.10 41 284 14,528 +205
30DEC25 105.00 P 8.00 8.00 7.65 7.82 -0.06 42 156 7,614 +44
30DEC25 107.50 P 0.00 0.00 0.00 9.48 -0.02 42 0 3,361 0
30DEC25 110.00 P 11.63 11.63 11.25 11.26 0.00 43 175 29,894 0
30DEC25 112.50 P 0.00 0.00 0.00 13.17 +0.03 44 5 6,805 +5
30DEC25 115.00 P 0.00 0.00 0.00 15.19 +0.05 44 0 7,672 0
30DEC25 117.50 P 0.00 0.00 0.00 17.34 +0.06 45 0 3,736 0
30DEC25 120.00 P 19.97 19.97 19.97 19.57 +0.09 47 2 30,899 -2
30DEC25 122.50 P 21.90 21.90 21.90 21.88 +0.12 48 1 4,773 -1
30DEC25 125.00 P 0.00 0.00 0.00 24.25 +0.13 50 0 5,114 0
30DEC25 127.50 P 0.00 0.00 0.00 26.67 +0.14 53 0 1,588 0
30DEC25 130.00 P 0.00 0.00 0.00 29.03 +0.04 54 0 9,541 0
30DEC25 132.50 P 0.00 0.00 0.00 31.40 +0.01 55 0 582 0
30DEC25 135.00 P 33.90 33.90 33.90 33.75 -0.02 56 1,751 3,117 +1
30DEC25 137.50 P 36.00 36.00 36.00 36.15 -0.24 56 1 345 +1
30DEC25 140.00 P 0.00 0.00 0.00 38.60 +0.02 58 0 14,139 0
30DEC25 142.50 P 0.00 0.00 0.00 41.04 -0.19 59 0 495 0
30DEC25 145.00 P 0.00 0.00 0.00 43.35 -0.30 56 0 836 0
30DEC25 147.50 P 0.00 0.00 0.00 45.85 -0.26 58 0 406 0
30DEC25 150.00 P 0.00 0.00 0.00 48.35 0.00 61 0 1,346 0
30DEC25 152.50 P 0.00 0.00 0.00 51.06 +0.16 69 0 616 0
30DEC25 155.00 P 0.00 0.00 0.00 53.42 -0.16 67 0 67 0
30DEC25 157.50 P 0.00 0.00 0.00 55.92 -0.16 69 0 72 0
30DEC25 160.00 P 0.00 0.00 0.00 58.39 -0.19 70 0 1,330 0
30DEC25 162.50 P 0.00 0.00 0.00 60.89 -0.01 72 0 371 0
30DEC25 165.00 P 0.00 0.00 0.00 63.42 +0.02 75 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 65.92 -0.16 77 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 68.39 +0.11 78 0 1,194 0
30DEC25 172.50 P 0.00 0.00 0.00 70.88 -0.20 79 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 73.42 -0.09 83 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 76.25 +0.17 93 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 78.42 -0.09 86 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 80.87 -0.14 86 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 83.46 -0.12 91 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 85.89 -0.12 90 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 88.37 -0.21 91 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 90.82 -0.19 90 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 93.39 -0.12 95 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 95.96 -0.05 99 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 98.39 -0.19 98 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 103.34 -0.06 98 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 108.34 -0.05 101 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 113.34 -0.06 104 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 118.34 +0.08 107 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 123.34 +0.09 110 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 128.32 -0.19 111 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 133.32 +0.08 114 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 138.32 +0.09 116 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 143.31 -0.09 118 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 148.33 -0.06 121 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 153.31 +0.08 122 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 158.33 +0.31 126 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 163.33 +0.09 128 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 168.33 -0.06 130 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 173.24 -0.01 126 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 178.31 -0.06 133 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 183.31 -0.06 135 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 188.33 -0.06 138 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 193.33 -0.06 140 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 198.31 +0.04 141 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 0.00 40 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 0.04 0.00 41 0 2 0
29JAN26 67.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 10 0
29JAN26 70.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 23 0
29JAN26 72.50 P 0.00 0.00 0.00 0.19 -0.01 40 0 75 0
29JAN26 75.00 P 0.00 0.00 0.00 0.31 -0.01 40 0 729 0
29JAN26 77.50 P 0.00 0.00 0.00 0.48 -0.01 40 0 591 0
29JAN26 80.00 P 0.00 0.00 0.00 0.71 -0.02 40 0 6,400 0
29JAN26 82.50 P 1.14 1.14 1.11 1.02 -0.03 40 94 1,043 +34
29JAN26 85.00 P 1.49 1.50 1.49 1.42 -0.03 40 62 1,821 +30
29JAN26 87.50 P 0.00 0.00 0.00 1.91 -0.05 40 0 1,936 0
29JAN26 90.00 P 2.60 2.60 2.45 2.48 -0.09 39 222 3,031 +221
29JAN26 92.50 P 3.28 3.36 3.09 3.18 -0.11 39 734 6,195 +704
29JAN26 95.00 P 4.14 4.17 4.14 4.05 -0.09 39 22 2,157 +20
29JAN26 97.50 P 5.00 5.25 4.91 5.05 -0.10 39 240 2,597 +209
29JAN26 100.00 P 6.27 6.43 6.06 6.13 -0.21 39 1,099 5,372 +108
29JAN26 102.50 P 7.58 7.74 7.48 7.61 -0.04 40 93 2,096 +93
29JAN26 105.00 P 9.05 9.05 9.05 9.08 -0.05 40 6 1,198 0
29JAN26 107.50 P 0.00 0.00 0.00 10.74 -0.03 41 0 457 0
29JAN26 110.00 P 0.00 0.00 0.00 12.47 +0.04 42 0 285 0
29JAN26 112.50 P 0.00 0.00 0.00 14.31 +0.04 42 0 14 0
29JAN26 115.00 P 0.00 0.00 0.00 15.76 +0.06 39 0 106 0
29JAN26 117.50 P 0.00 0.00 0.00 18.24 +0.59 43 0 35 0
29JAN26 120.00 P 0.00 0.00 0.00 20.37 +0.09 44 0 111 0
29JAN26 122.50 P 0.00 0.00 0.00 22.53 +0.09 44 0 60 0
29JAN26 125.00 P 0.00 0.00 0.00 24.81 +0.12 46 0 97 0
29JAN26 127.50 P 0.00 0.00 0.00 27.12 +0.14 47 0 186 0
29JAN26 130.00 P 0.00 0.00 0.00 29.50 +0.15 48 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 31.91 +0.17 50 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 34.21 +0.01 51 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 36.56 -0.11 51 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 39.01 -0.18 53 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 41.13 -0.53 50 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 43.38 -0.67 48 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 45.85 -0.43 49 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 48.41 -0.39 52 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 51.06 -0.24 56 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 53.52 -0.14 58 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 55.92 -0.39 57 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 58.54 -0.12 61 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 60.89 -0.39 60 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 63.54 -0.16 65 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 66.02 -0.26 66 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 68.52 -0.26 67 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 71.02 -0.26 69 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 73.54 -0.24 71 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 76.25 +0.05 76 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 78.52 -0.26 73 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.25 -0.01 39 0 9 0
26FEB26 72.50 P 0.00 0.00 0.00 0.38 -0.02 39 0 36 0
26FEB26 75.00 P 0.00 0.00 0.00 0.57 -0.02 39 0 2 0
26FEB26 77.50 P 0.00 0.00 0.00 0.82 -0.02 39 0 40 0
26FEB26 80.00 P 1.27 1.27 1.27 1.14 -0.03 39 31 423 0
26FEB26 82.50 P 1.63 1.63 1.59 1.53 -0.03 39 35 426 +34
26FEB26 85.00 P 2.03 2.03 2.02 2.02 -0.06 39 33 793 0
26FEB26 87.50 P 2.58 2.58 2.52 2.56 -0.10 39 260 991 +241
26FEB26 90.00 P 3.30 3.32 3.30 3.22 -0.11 39 160 4,559 +160
26FEB26 92.50 P 4.07 4.15 3.92 4.01 -0.10 38 288 1,070 +273
26FEB26 95.00 P 4.94 5.07 4.76 4.93 -0.10 38 382 725 +258
26FEB26 97.50 P 5.93 6.04 5.84 5.97 -0.08 39 71 716 +39
26FEB26 100.00 P 7.06 7.46 7.06 7.20 -0.07 39 583 1,533 +583
26FEB26 102.50 P 8.39 8.80 8.39 8.55 -0.09 39 213 852 +213
26FEB26 105.00 P 0.00 0.00 0.00 10.04 -0.05 39 0 135 0
26FEB26 107.50 P 0.00 0.00 0.00 11.66 -0.09 40 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 13.37 -0.03 40 0 8 0
26FEB26 112.50 P 0.00 0.00 0.00 15.19 +0.02 41 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 17.04 +0.03 41 0 4 0
26FEB26 117.50 P 0.00 0.00 0.00 19.02 +0.06 42 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 21.04 +0.06 42 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 23.16 +0.08 43 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 25.33 +0.08 44 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 27.58 +0.11 44 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 29.88 +0.12 46 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 32.22 +0.14 47 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 34.56 +0.09 48 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 36.79 -0.09 47 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 39.12 -0.07 48 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 41.55 -0.21 49 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 43.99 -0.06 50 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 46.29 -0.11 50 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 48.77 -0.03 52 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 51.19 -0.14 52 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 53.59 -0.22 52 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 56.04 -0.27 53 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 58.54 -0.27 55 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 61.04 -0.26 56 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 63.54 -0.16 57 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 66.02 -0.26 59 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 68.52 -0.26 60 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 71.16 -0.12 63 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 73.54 -0.24 63 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 76.25 -0.05 67 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 78.59 -0.21 66 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 43 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 0.00 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 0.37 0.37 0.35 0.12 0.00 41 32 1,330 -28
30MAR26 62.50 P 0.00 0.00 0.00 0.19 0.00 41 0 234 0
30MAR26 65.00 P 0.00 0.00 0.00 0.28 0.00 41 0 2,241 0
30MAR26 67.50 P 0.00 0.00 0.00 0.41 0.00 41 0 445 0
30MAR26 70.00 P 0.00 0.00 0.00 0.60 0.00 41 0 3,567 0
30MAR26 72.50 P 1.01 1.01 0.99 0.83 0.00 41 11 295 +11
30MAR26 75.00 P 1.26 1.26 1.23 1.11 -0.01 41 271 9,904 0
30MAR26 77.50 P 1.64 1.64 1.57 1.50 0.00 41 161 5,504 +61
30MAR26 80.00 P 2.03 2.04 1.92 1.92 -0.02 41 108 8,842 +7
30MAR26 82.50 P 2.50 2.50 2.50 2.38 -0.01 41 60 11,421 +60
30MAR26 85.00 P 3.00 3.05 3.00 2.98 -0.01 40 31 56,520 0
30MAR26 87.50 P 3.73 3.73 3.70 3.62 -0.07 40 63 14,557 +60
30MAR26 90.00 P 4.35 4.56 4.34 4.39 -0.05 40 5,053 33,960 -3,024
30MAR26 92.50 P 0.00 0.00 0.00 5.25 -0.06 40 0 3,793 0
30MAR26 95.00 P 6.27 6.39 6.14 6.24 -0.05 40 99 17,438 +9
30MAR26 97.50 P 7.55 7.55 7.55 7.42 -0.05 40 1 9,031 0
30MAR26 100.00 P 8.44 8.92 8.44 8.65 -0.03 40 2,072 23,752 +258
30MAR26 102.50 P 9.83 10.31 9.79 10.05 -0.02 41 399 4,790 +264
30MAR26 105.00 P 11.70 11.70 11.44 11.50 -0.04 41 62 26,856 +62
30MAR26 107.50 P 0.00 0.00 0.00 13.08 -0.03 41 0 1,628 0
30MAR26 110.00 P 0.00 0.00 0.00 14.77 -0.01 42 0 19,658 0
30MAR26 112.50 P 0.00 0.00 0.00 16.63 +0.07 43 0 2,566 0
30MAR26 115.00 P 0.00 0.00 0.00 18.47 +0.09 43 0 6,114 0
30MAR26 117.50 P 0.00 0.00 0.00 20.33 +0.09 43 0 3,711 0
30MAR26 120.00 P 21.88 21.88 21.88 22.27 +0.09 44 2 8,229 0
30MAR26 122.50 P 0.00 0.00 0.00 24.31 +0.10 44 0 3,399 0
30MAR26 125.00 P 0.00 0.00 0.00 26.38 +0.13 44 0 1,218 0
30MAR26 127.50 P 0.00 0.00 0.00 28.55 +0.13 45 0 1,934 0
30MAR26 130.00 P 0.00 0.00 0.00 30.73 +0.13 46 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 32.98 +0.15 46 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 35.22 +0.09 47 0 1,256 0
30MAR26 137.50 P 0.00 0.00 0.00 37.47 +0.03 47 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 39.72 -0.09 48 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 42.01 -0.20 48 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 44.31 -0.09 48 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 46.64 -0.19 48 0 172 0
30MAR26 150.00 P 0.00 0.00 0.00 49.01 -0.07 49 0 1,832 0
30MAR26 152.50 P 0.00 0.00 0.00 51.46 -0.10 50 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 53.84 -0.11 50 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 56.25 -0.11 51 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 58.68 -0.13 51 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 61.09 -0.21 52 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 63.65 -0.05 54 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 66.07 -0.21 54 0 112 0
30MAR26 170.00 P 0.00 0.00 0.00 68.59 -0.19 55 0 60 0
30MAR26 172.50 P 0.00 0.00 0.00 71.16 -0.12 58 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 73.55 -0.23 57 0 21 0
30MAR26 177.50 P 0.00 0.00 0.00 76.25 -0.05 61 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 78.59 -0.21 60 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 81.05 +0.04 61 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 83.55 -0.03 62 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 86.00 -0.18 62 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 88.55 -0.03 64 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 90.82 -0.35 61 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 93.40 -0.27 64 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 96.05 +0.04 67 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 98.55 -0.11 68 0 1 0
30MAR26 205.00 P 0.00 0.00 0.00 103.55 -0.02 70 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 108.55 +0.12 72 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 113.57 -0.13 75 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 118.55 -0.02 76 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 123.55 -0.02 78 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 128.55 -0.11 80 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 133.38 -0.31 78 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 138.58 +0.01 83 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 143.66 -0.03 86 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 148.39 -0.30 83 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 153.34 -0.09 83 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 158.46 +0.03 88 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 163.74 +0.31 94 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 168.33 -0.33 88 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 173.24 -0.19 86 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 178.50 -0.19 94 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 183.31 -0.36 91 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 188.54 -0.03 98 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 193.48 +0.05 98 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 198.54 -0.11 100 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 208.33 -0.32 98 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 218.38 -0.27 102 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 59 0
29JUN26 52.50 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.25 +0.01 41 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 0.37 +0.02 41 0 2 0
29JUN26 60.00 P 0.00 0.00 0.00 0.51 +0.02 41 0 881 0
29JUN26 62.50 P 1.08 1.08 1.08 0.71 +0.02 41 5 216 0
29JUN26 65.00 P 0.00 0.00 0.00 0.95 +0.04 41 0 158 0
29JUN26 67.50 P 0.00 0.00 0.00 1.24 +0.04 42 0 602 0
29JUN26 70.00 P 0.00 0.00 0.00 1.60 +0.05 42 0 915 0
29JUN26 72.50 P 0.00 0.00 0.00 2.00 +0.05 42 0 123 0
29JUN26 75.00 P 0.00 0.00 0.00 2.50 +0.06 42 0 9,477 0
29JUN26 77.50 P 0.00 0.00 0.00 3.04 +0.07 42 0 837 0
29JUN26 80.00 P 3.75 3.75 3.75 3.70 +0.09 42 64 9,830 -34
29JUN26 82.50 P 4.37 4.37 4.31 4.35 +0.04 42 187 1,537 +150
29JUN26 85.00 P 5.17 5.17 5.09 5.08 -0.02 41 38 2,194 +38
29JUN26 87.50 P 5.99 5.99 5.99 5.90 -0.05 41 16 1,177 +16
29JUN26 90.00 P 6.70 6.70 6.70 6.82 -0.09 41 4 2,859 0
29JUN26 92.50 P 7.88 7.88 7.88 7.80 -0.05 41 25 2,300 0
29JUN26 95.00 P 8.81 9.07 8.81 8.82 -0.18 41 266 9,020 -138
29JUN26 97.50 P 10.03 10.03 10.03 10.04 -0.05 41 15 5,050 +15
29JUN26 100.00 P 11.29 11.57 11.29 11.34 -0.09 41 1,535 11,741 +925
29JUN26 102.50 P 12.62 12.74 12.62 12.68 -0.10 41 78 3,892 -18
29JUN26 105.00 P 14.22 14.22 14.22 14.12 -0.11 41 50 17,234 0
29JUN26 107.50 P 0.00 0.00 0.00 15.77 -0.05 42 0 2,748 0
29JUN26 110.00 P 0.00 0.00 0.00 17.40 -0.06 42 0 10,561 0
29JUN26 112.50 P 0.00 0.00 0.00 18.95 -0.19 42 0 1,012 0
29JUN26 115.00 P 0.00 0.00 0.00 20.76 -0.08 42 0 11,362 0
29JUN26 117.50 P 0.00 0.00 0.00 22.55 -0.08 42 0 714 0
29JUN26 120.00 P 0.00 0.00 0.00 24.70 +0.20 44 0 5,888 0
29JUN26 122.50 P 0.00 0.00 0.00 26.36 -0.02 43 0 1,089 0
29JUN26 125.00 P 0.00 0.00 0.00 28.34 +0.01 43 0 5,698 0
29JUN26 127.50 P 0.00 0.00 0.00 30.34 -0.02 44 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 32.57 +0.15 44 0 439 0
29JUN26 132.50 P 0.00 0.00 0.00 34.64 +0.15 45 0 950 0
29JUN26 135.00 P 0.00 0.00 0.00 36.74 +0.07 45 0 4,607 0
29JUN26 137.50 P 0.00 0.00 0.00 38.86 0.00 45 0 578 0
29JUN26 140.00 P 0.00 0.00 0.00 41.02 -0.05 45 0 1,144 0
29JUN26 142.50 P 0.00 0.00 0.00 43.24 -0.09 46 0 18 0
29JUN26 145.00 P 0.00 0.00 0.00 45.41 -0.23 46 0 2,050 0
29JUN26 147.50 P 0.00 0.00 0.00 47.69 -0.21 46 0 18 0
29JUN26 150.00 P 0.00 0.00 0.00 50.40 +0.37 48 0 4,097 0
29JUN26 152.50 P 0.00 0.00 0.00 52.21 -0.11 46 0 73 0
29JUN26 155.00 P 0.00 0.00 0.00 54.47 -0.23 46 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 56.76 -0.29 46 0 937 0
29JUN26 160.00 P 0.00 0.00 0.00 59.11 -0.28 46 0 199 0
29JUN26 162.50 P 0.00 0.00 0.00 61.13 -1.05 44 0 1,662 0
29JUN26 165.00 P 0.00 0.00 0.00 63.93 -0.02 47 0 750 0
29JUN26 167.50 P 0.00 0.00 0.00 66.32 -0.10 47 0 850 0
29JUN26 170.00 P 0.00 0.00 0.00 68.77 -0.01 48 0 787 0
29JUN26 172.50 P 0.00 0.00 0.00 71.20 -0.19 49 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 73.55 -0.28 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 76.25 -0.05 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.59 -0.21 51 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 81.07 -0.23 51 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.57 -0.23 52 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 86.02 -0.28 53 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 88.55 -0.25 54 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 91.02 -0.28 54 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 93.52 -0.15 55 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 96.05 -0.15 56 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 98.55 -0.11 57 0 122 0
29SEP26 50.00 P 0.00 0.00 0.00 0.35 -0.03 42 0 78 0
29SEP26 52.50 P 0.00 0.00 0.00 0.49 -0.04 42 0 21 0
29SEP26 55.00 P 1.13 1.13 1.13 0.68 -0.04 42 6 6 +6
29SEP26 57.50 P 0.00 0.00 0.00 0.89 -0.05 42 0 0 0
29SEP26 60.00 P 1.57 1.57 1.57 1.17 -0.06 42 2 34 +2
29SEP26 62.50 P 0.00 0.00 0.00 1.47 -0.07 43 0 38 0
29SEP26 65.00 P 0.00 0.00 0.00 1.86 -0.09 42 0 4 0
29SEP26 67.50 P 0.00 0.00 0.00 2.28 -0.09 43 0 18 0
29SEP26 70.00 P 0.00 0.00 0.00 2.79 -0.07 43 0 1,012 0
29SEP26 72.50 P 3.34 3.34 3.34 3.34 -0.11 43 6 8 +6
29SEP26 75.00 P 0.00 0.00 0.00 3.97 -0.13 43 0 851 0
29SEP26 77.50 P 0.00 0.00 0.00 4.66 0.00 43 0 1,125 0
29SEP26 80.00 P 5.33 5.37 5.29 5.37 -0.02 43 28 2,327 +2
29SEP26 82.50 P 6.06 6.15 6.06 6.12 +0.05 42 46 2,176 +46
29SEP26 85.00 P 6.89 6.96 6.89 7.00 +0.08 42 33 2,127 +3
29SEP26 87.50 P 0.00 0.00 0.00 7.89 +0.05 42 0 971 0
29SEP26 90.00 P 0.00 0.00 0.00 8.84 -0.03 42 0 1,968 0
29SEP26 92.50 P 9.94 9.94 9.94 9.91 -0.02 42 30 1,518 0
29SEP26 95.00 P 0.00 0.00 0.00 11.05 -0.09 42 0 5,132 0
29SEP26 97.50 P 0.00 0.00 0.00 12.28 -0.10 42 0 1,809 0
29SEP26 100.00 P 13.61 13.65 13.40 13.59 -0.11 42 5 2,091 +2
29SEP26 102.50 P 14.60 15.10 14.60 14.96 -0.15 42 25 3,398 +23
29SEP26 105.00 P 16.32 16.57 16.31 16.42 -0.09 42 90 791 +90
29SEP26 107.50 P 0.00 0.00 0.00 18.02 -0.04 42 0 542 0
29SEP26 110.00 P 0.00 0.00 0.00 19.63 -0.02 43 0 1,818 0
29SEP26 112.50 P 0.00 0.00 0.00 21.30 -0.02 43 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 23.10 +0.06 43 0 220 0
29SEP26 117.50 P 0.00 0.00 0.00 24.64 -0.32 43 0 98 0
29SEP26 120.00 P 0.00 0.00 0.00 26.42 -0.46 43 0 154 0
29SEP26 122.50 P 0.00 0.00 0.00 28.35 -0.40 43 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 30.26 -0.33 43 0 62 0
29SEP26 127.50 P 0.00 0.00 0.00 32.15 -0.46 43 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 34.17 -0.40 44 0 363 0
TOTAL PUT 26,432 928,652 +5,407
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$ 16.64
27NOV25 9.75 C 0.00 0.00 0.00 6.90 +0.50 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.65 +0.50 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 6.15 +0.50 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.66 +0.51 80 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 5.16 +0.51 71 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.67 +0.52 75 0 100 0
27NOV25 12.50 C 0.00 0.00 0.00 4.16 +0.51 53 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.66 +0.51 43 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.16 +0.51 33 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.66 +0.51 0 0 153 0
27NOV25 14.50 C 0.00 0.00 0.00 2.16 +0.50 0 0 52 0
27NOV25 15.00 C 0.00 0.00 0.00 1.68 +0.48 30 0 30 0
27NOV25 15.50 C 0.00 0.00 0.00 1.21 +0.43 28 0 111 0
27NOV25 16.00 C 0.68 0.81 0.68 0.78 +0.33 26 24 373 0
27NOV25 16.50 C 0.36 0.36 0.36 0.48 +0.23 29 8 316 0
27NOV25 17.00 C 0.00 0.00 0.00 0.25 +0.14 29 0 287 0
27NOV25 17.50 C 0.10 0.10 0.10 0.12 +0.07 29 26 119 +26
27NOV25 18.00 C 0.00 0.00 0.00 0.05 +0.04 29 0 100 0
27NOV25 18.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 73 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 9.92 +0.51 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.67 +0.51 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 9.42 +0.51 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 9.17 +0.50 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.93 +0.51 79 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.68 +0.51 73 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.43 +0.51 67 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.18 +0.51 57 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.93 +0.51 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.68 +0.51 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.43 +0.51 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.18 +0.50 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.94 +0.51 58 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.69 +0.51 54 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.19 +0.51 44 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.70 +0.54 50 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.19 +0.51 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.70 +0.51 36 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.21 +0.50 37 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 3.72 +0.52 35 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.23 +0.51 33 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.74 +0.48 29 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 2.28 +0.45 29 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.85 +0.41 29 0 144 0
30DEC25 15.50 C 0.00 0.00 0.00 1.46 +0.39 29 0 205 0
30DEC25 16.00 C 0.00 0.00 0.00 1.12 +0.34 29 0 1,200 0
30DEC25 16.50 C 0.00 0.00 0.00 0.83 +0.27 29 0 100 0
30DEC25 17.00 C 0.00 0.00 0.00 0.61 +0.22 30 0 266 0
30DEC25 17.50 C 0.00 0.00 0.00 0.42 +0.16 30 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 0.29 +0.12 30 0 2 0
30DEC25 18.50 C 0.00 0.00 0.00 0.19 +0.08 30 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.12 +0.05 30 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.96 +0.51 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.72 +0.51 43 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.22 +0.51 33 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.72 +0.50 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.23 +0.52 31 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.72 +0.53 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.21 +0.50 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.73 +0.51 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.27 +0.45 26 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.82 +0.43 28 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.43 +0.45 31 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 2.03 +0.41 30 0 15 0
29JAN26 15.50 C 0.00 0.00 0.00 1.67 +0.34 30 0 30 0
29JAN26 16.00 C 1.22 1.28 1.22 1.34 +0.33 30 65 1,500 -50
29JAN26 16.50 C 0.00 0.00 0.00 1.06 +0.28 30 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.84 +0.23 30 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.66 +0.21 31 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.50 +0.17 31 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.37 +0.14 31 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.27 +0.11 31 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.20 +0.09 31 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.14 +0.06 31 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.25 +0.51 32 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.76 +0.54 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.30 +0.59 39 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.74 +0.52 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.26 +0.50 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.80 +0.49 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.35 +0.47 27 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.93 +0.41 29 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.56 +0.42 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.18 +0.38 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.84 +0.35 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.54 +0.32 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.27 +0.28 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.03 +0.24 31 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.83 +0.21 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.68 +0.18 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.53 +0.15 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.42 +0.13 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.32 +0.10 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.25 +0.09 31 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.14 +0.05 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.98 +0.51 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.73 +0.51 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.49 +0.51 50 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 9.24 +0.51 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.99 +0.51 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.75 +0.51 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.50 +0.51 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.25 +0.51 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.01 +0.51 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.76 +0.51 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.51 +0.50 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.27 +0.51 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.02 +0.51 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.78 +0.51 34 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.28 +0.54 19 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.77 +0.53 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.30 +0.53 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.81 +0.50 24 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.36 +0.51 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.91 +0.48 30 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.48 +0.46 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.08 +0.42 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.68 +0.36 30 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 2.33 +0.34 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.00 +0.30 30 0 101 0
30MAR26 16.00 C 0.00 0.00 0.00 1.70 +0.27 30 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.43 +0.23 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.20 +0.20 30 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.99 +0.17 30 0 100 0
30MAR26 18.00 C 0.00 0.00 0.00 0.81 +0.12 30 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.68 +0.12 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.55 +0.10 31 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.44 +0.08 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.35 +0.06 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.22 +0.04 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.79 +0.51 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.55 +0.51 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.30 +0.51 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.06 +0.51 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.81 +0.50 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.57 +0.51 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.33 +0.52 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.16 +0.56 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.84 +0.51 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.38 +0.52 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.92 +0.54 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.44 +0.49 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.00 +0.46 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.56 +0.47 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.14 +0.45 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.75 +0.45 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.37 +0.43 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.02 +0.37 33 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.68 +0.41 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.32 +0.33 31 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 2.11 +0.37 32 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.85 +0.34 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.56 +0.26 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.36 +0.24 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.20 +0.21 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.01 +0.17 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.89 +0.17 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.77 +0.16 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.65 +0.13 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.47 +0.10 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.33 +0.07 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.24 +0.06 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.17 +0.05 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.16 +0.55 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.87 +0.50 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.41 +0.49 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.96 +0.48 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.52 +0.47 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.10 +0.46 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.69 +0.44 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.31 +0.43 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.95 +0.41 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.57 +0.45 33 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 3.20 +0.37 32 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.90 +0.26 32 0 75 0
29SEP26 15.50 C 2.45 2.45 2.45 2.66 +0.28 33 50 50 +50
29SEP26 16.00 C 2.33 2.33 2.33 2.39 +0.24 32 7 1 -6
29SEP26 16.50 C 0.00 0.00 0.00 2.16 +0.23 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.01 +0.28 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.80 +0.29 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.63 +0.29 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.41 +0.20 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.27 +0.20 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.14 +0.18 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.02 +0.17 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.81 +0.13 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.68 +0.14 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.53 +0.09 34 0 0 0
TOTAL CALL 180 7,023 +20
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 165 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 676 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 121 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 -0.04 27 0 83 0
27NOV25 15.50 P 0.00 0.00 0.00 0.05 -0.09 29 0 27 0
27NOV25 16.00 P 0.16 0.16 0.16 0.14 -0.18 29 3 98 -3
27NOV25 16.50 P 0.00 0.00 0.00 0.31 -0.29 28 0 45 0
27NOV25 17.00 P 0.65 0.65 0.65 0.60 -0.38 29 20 55 0
27NOV25 17.50 P 0.00 0.00 0.00 0.98 -0.41 31 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 1.39 -0.48 29 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 1.86 -0.51 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 2.36 -0.51 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 2.86 -0.51 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.36 -0.51 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 4.36 -0.51 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 5.36 -0.51 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.36 -0.51 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.36 -0.51 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 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 78 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 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 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 424 0
30DEC25 14.50 P 0.00 0.00 0.00 0.08 -0.06 30 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.15 -0.09 30 0 434 0
30DEC25 15.50 P 0.00 0.00 0.00 0.26 -0.13 30 0 145 0
30DEC25 16.00 P 0.00 0.00 0.00 0.41 -0.21 30 0 53 0
30DEC25 16.50 P 0.63 0.63 0.62 0.62 -0.27 29 200 260 +200
30DEC25 17.00 P 0.00 0.00 0.00 0.89 -0.33 30 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.23 -0.33 31 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.57 -0.40 29 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.98 -0.44 30 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.42 -0.55 30 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.88 -0.58 29 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.37 -0.57 31 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.36 -0.51 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.36 -0.51 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.36 -0.51 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.36 -0.51 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 3 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.18 -0.07 30 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 0.28 -0.11 30 0 19 0
29JAN26 15.50 P 0.00 0.00 0.00 0.42 -0.15 30 0 165 0
29JAN26 16.00 P 0.59 0.59 0.59 0.60 -0.18 30 200 315 +200
29JAN26 16.50 P 0.00 0.00 0.00 0.82 -0.22 30 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.09 -0.30 30 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.41 -0.29 31 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.74 -0.34 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.12 -0.38 31 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.52 -0.51 30 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.99 -0.51 32 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.44 -0.54 33 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.43 -0.48 38 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.36 -0.51 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.36 -0.51 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.12 -0.05 31 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.18 -0.08 31 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.28 -0.10 31 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.39 -0.14 31 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.54 -0.17 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.72 -0.22 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.97 -0.23 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.23 -0.28 31 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.53 -0.31 31 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.87 -0.34 31 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.23 -0.37 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.62 -0.49 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.10 -0.43 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.52 -0.48 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.45 -0.51 35 0 0 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 59 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 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 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 -0.05 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.11 -0.07 30 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.17 -0.10 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.26 -0.12 31 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.37 -0.15 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.51 -0.17 31 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 0.68 -0.19 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.87 -0.24 31 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.09 -0.28 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.36 -0.31 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.65 -0.34 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.97 -0.38 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.33 -0.48 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.75 -0.46 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.20 -0.43 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.63 -0.45 34 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.51 -0.49 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.42 -0.55 35 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.43 -0.44 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.36 -0.51 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 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 -0.01 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 -0.03 32 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 -0.05 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.23 -0.06 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.32 -0.08 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.43 -0.10 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.56 -0.12 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.72 -0.14 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.88 -0.18 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.08 -0.20 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.29 -0.23 31 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.56 -0.23 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.83 -0.27 31 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.14 -0.28 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.45 -0.35 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.79 -0.35 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.18 -0.34 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.56 -0.35 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.94 -0.38 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.78 -0.42 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.61 -0.46 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.49 -0.49 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.45 -0.49 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 -0.05 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 -0.06 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.35 -0.06 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.45 -0.08 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.57 -0.09 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.71 -0.12 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.88 -0.12 34 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.06 -0.14 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.27 -0.14 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.44 -0.22 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.68 -0.22 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.93 -0.26 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.24 -0.26 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.56 -0.26 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.85 -0.32 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.19 -0.33 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.56 -0.34 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.93 -0.38 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.31 -0.37 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.10 -0.42 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.96 -0.28 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.70 -0.41 34 0 0 0
TOTAL PUT 423 5,089 +397
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 43.70
14NOV25 33.00 C 0.00 0.00 0.00 10.71 +0.72 138 0 0 0
14NOV25 34.00 C 0.00 0.00 0.00 9.71 +0.72 124 0 0 0
14NOV25 35.00 C 0.00 0.00 0.00 8.71 +0.72 110 0 0 0
14NOV25 36.00 C 0.00 0.00 0.00 7.71 +0.72 97 0 0 0
14NOV25 37.00 C 0.00 0.00 0.00 6.71 +0.72 83 0 0 0
14NOV25 38.00 C 0.00 0.00 0.00 5.71 +0.72 71 0 0 0
14NOV25 39.00 C 0.00 0.00 0.00 4.71 +0.71 58 0 0 0
14NOV25 40.00 C 4.50 4.50 4.50 3.82 +0.80 88 1 4 +1
14NOV25 41.00 C 0.00 0.00 0.00 2.77 +0.70 59 0 65 0
14NOV25 42.00 C 1.19 2.71 1.18 1.88 +0.64 57 362 99 -147
14NOV25 43.00 C 0.63 1.77 0.63 1.02 +0.39 46 555 423 -83
14NOV25 44.00 C 0.30 1.09 0.30 0.48 +0.18 47 1,326 459 +128
14NOV25 45.00 C 0.23 0.60 0.20 0.22 +0.08 51 1,991 568 +210
14NOV25 46.00 C 0.10 0.31 0.10 0.10 +0.03 56 708 382 -3
14NOV25 47.00 C 0.05 0.15 0.05 0.05 +0.02 61 445 561 +366
14NOV25 48.00 C 0.08 0.08 0.02 0.02 0.00 64 36 36 +36
14NOV25 49.00 C 0.02 0.03 0.01 0.01 0.00 68 338 338 +338
14NOV25 50.00 C 0.03 0.03 0.03 0.01 0.00 78 50 50 +50
14NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
21NOV25 33.00 C 0.00 0.00 0.00 10.91 +0.90 115 0 0 0
21NOV25 34.00 C 0.00 0.00 0.00 9.90 +0.88 104 0 0 0
21NOV25 35.00 C 0.00 0.00 0.00 8.91 +0.89 95 0 1 0
21NOV25 36.00 C 0.00 0.00 0.00 7.82 +0.79 73 0 0 0
21NOV25 37.00 C 0.00 0.00 0.00 6.75 +0.70 49 0 0 0
21NOV25 38.00 C 0.00 0.00 0.00 5.77 +0.68 47 0 0 0
21NOV25 39.00 C 5.26 5.40 5.26 4.82 +0.65 47 9 11 +9
21NOV25 40.00 C 4.90 4.90 4.10 3.91 +0.67 47 96 60 +42
21NOV25 41.00 C 0.00 0.00 0.00 3.12 +0.66 50 0 15 0
21NOV25 42.00 C 2.50 2.90 2.42 2.30 +0.45 46 155 352 +49
21NOV25 43.00 C 1.69 2.20 1.67 1.67 +0.44 46 37 944 -3
21NOV25 44.00 C 1.06 1.70 1.06 1.16 +0.31 46 707 1,475 +210
21NOV25 45.00 C 0.77 1.21 0.77 0.79 +0.22 47 608 682 +304
21NOV25 46.00 C 0.58 0.83 0.55 0.54 +0.14 49 484 434 +26
21NOV25 47.00 C 0.40 0.57 0.38 0.38 +0.12 51 139 151 +66
21NOV25 48.00 C 0.17 0.39 0.17 0.25 +0.07 52 221 257 +128
21NOV25 49.00 C 0.14 0.26 0.14 0.17 +0.05 54 35 34 +28
21NOV25 50.00 C 0.15 0.22 0.13 0.11 +0.03 55 71 61 +48
21NOV25 52.50 C 0.09 0.11 0.08 0.05 +0.02 61 91 36 +36
21NOV25 55.00 C 0.06 0.06 0.03 0.02 0.00 64 161 191 +161
27NOV25 30.00 C 0.00 0.00 0.00 13.85 +0.82 103 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 12.75 +0.72 62 0 1,935 0
27NOV25 32.00 C 0.00 0.00 0.00 11.92 +0.89 96 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 10.92 +0.89 88 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 9.93 +0.89 82 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 8.91 +0.86 72 0 15 0
27NOV25 36.00 C 0.00 0.00 0.00 7.82 +0.76 54 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 6.81 +0.71 46 0 136 0
27NOV25 38.00 C 0.00 0.00 0.00 5.86 +0.70 45 0 120 0
27NOV25 39.00 C 4.95 5.71 4.95 4.94 +0.68 44 8 167 -8
27NOV25 40.00 C 4.19 4.70 4.19 4.07 +0.72 44 67 565 -2
27NOV25 41.00 C 2.62 3.95 2.62 3.33 +0.72 46 68 263 -35
27NOV25 42.00 C 2.20 3.10 2.19 2.54 +0.55 43 284 3,404 -61
27NOV25 43.00 C 1.46 2.52 1.46 1.90 +0.46 42 1,975 5,985 -245
27NOV25 44.00 C 1.04 1.92 1.04 1.38 +0.33 42 3,033 5,651 +1,028
27NOV25 45.00 C 0.89 1.45 0.75 0.99 +0.23 42 6,130 9,557 -240
27NOV25 46.00 C 0.53 1.08 0.53 0.72 +0.17 43 4,486 3,112 -1,969
27NOV25 47.00 C 0.40 0.80 0.38 0.52 +0.12 45 998 7,455 +317
27NOV25 48.00 C 0.28 0.60 0.28 0.39 +0.10 47 2,179 6,518 -309
27NOV25 49.00 C 0.30 0.45 0.30 0.28 +0.06 48 402 3,866 +32
27NOV25 50.00 C 0.19 0.35 0.19 0.20 +0.04 49 1,719 14,128 -160
27NOV25 52.50 C 0.10 0.18 0.10 0.10 +0.02 53 193 7,781 +112
27NOV25 55.00 C 0.05 0.11 0.05 0.05 +0.01 56 330 12,232 -85
27NOV25 57.50 C 0.04 0.05 0.04 0.03 +0.01 61 35 5,065 +30
27NOV25 60.00 C 0.04 0.04 0.02 0.02 +0.01 65 165 11,173 -130
27NOV25 62.50 C 0.02 0.02 0.02 0.01 0.00 67 62 8,399 +38
27NOV25 65.00 C 0.01 0.01 0.01 0.01 0.00 73 1 5,691 +1
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2,507 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3,543 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 101 0 1,112 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 106 0 176 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 111 0 71 0
30DEC25 19.50 C 0.00 0.00 0.00 24.31 +0.74 89 0 12,138 0
30DEC25 20.00 C 0.00 0.00 0.00 23.96 +0.98 118 0 1,511 0
30DEC25 21.00 C 0.00 0.00 0.00 22.93 +0.94 107 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 21.98 +0.98 107 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 20.91 +0.90 91 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 19.93 +0.91 88 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 18.89 +0.87 76 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.94 +0.90 78 0 51 0
30DEC25 27.00 C 0.00 0.00 0.00 17.03 +0.98 81 0 11 0
30DEC25 28.00 C 0.00 0.00 0.00 16.04 +0.98 76 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 15.06 +0.98 72 0 2 0
30DEC25 30.00 C 0.00 0.00 0.00 13.94 +0.83 57 0 463 0
30DEC25 31.00 C 0.00 0.00 0.00 12.93 +0.77 51 0 12,091 0
30DEC25 32.00 C 0.00 0.00 0.00 12.10 +0.93 59 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 11.13 +0.92 55 0 987 0
30DEC25 34.00 C 0.00 0.00 0.00 10.18 +0.91 53 0 902 0
30DEC25 35.00 C 0.00 0.00 0.00 9.25 +0.93 51 0 1,098 0
30DEC25 36.00 C 0.00 0.00 0.00 8.20 +0.79 44 0 1,617 0
30DEC25 37.00 C 0.00 0.00 0.00 7.38 +0.84 45 0 1,419 0
30DEC25 38.00 C 6.00 6.00 6.00 6.38 +0.58 40 1 179 -1
30DEC25 39.00 C 0.00 0.00 0.00 5.61 +0.71 40 0 541 0
30DEC25 40.00 C 4.40 5.51 4.40 4.77 +0.66 38 70 1,701 0
30DEC25 41.00 C 4.10 4.48 4.07 4.02 +0.53 37 6 1,100 +1
30DEC25 42.00 C 3.81 4.06 3.45 3.40 +0.50 37 60 1,194 +5
30DEC25 43.00 C 2.39 3.34 2.39 2.86 +0.48 38 272 1,571 -151
30DEC25 44.00 C 2.35 2.88 2.35 2.36 +0.39 38 718 3,966 -519
30DEC25 45.00 C 1.61 2.40 1.61 1.94 +0.35 38 657 10,704 +117
30DEC25 46.00 C 1.50 2.01 1.50 1.60 +0.28 38 488 6,587 +158
30DEC25 47.00 C 1.09 1.63 1.09 1.30 +0.22 39 526 23,142 +60
30DEC25 48.00 C 0.90 1.38 0.90 1.08 +0.18 39 786 12,732 +218
30DEC25 49.00 C 0.75 1.14 0.75 0.89 +0.14 40 265 1,504 -58
30DEC25 50.00 C 0.62 0.98 0.62 0.73 +0.13 41 1,288 27,180 +505
30DEC25 52.50 C 0.41 0.64 0.41 0.44 +0.07 42 1,800 8,630 +923
30DEC25 55.00 C 0.34 0.43 0.34 0.26 +0.03 43 1,396 21,099 +542
30DEC25 57.50 C 0.30 0.31 0.24 0.16 +0.02 44 1,067 14,495 -336
30DEC25 60.00 C 0.18 0.21 0.18 0.10 +0.01 45 133 24,800 +109
30DEC25 62.50 C 0.16 0.16 0.16 0.06 0.00 46 36 8,964 -10
30DEC25 65.00 C 0.13 0.13 0.12 0.04 0.00 48 25 14,465 +20
30DEC25 67.50 C 0.10 0.10 0.10 0.03 0.00 50 10 5,653 +10
30DEC25 70.00 C 0.09 0.11 0.08 0.02 0.00 51 61 7,558 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 11,472 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4,881 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,188 0
30DEC25 80.00 C 0.04 0.04 0.04 0.01 0.00 59 5 14,456 +5
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 64 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 69 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 160 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 73 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 0.02 0.02 0.02 0.01 0.00 78 10 1,456 +10
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 14.26 +0.94 58 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 13.21 +0.84 51 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 12.23 +0.82 48 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 11.28 +0.81 46 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.35 +0.80 44 0 0 0
29JAN26 35.00 C 8.95 8.95 8.95 9.53 +1.19 45 1 1 -1
29JAN26 36.00 C 0.00 0.00 0.00 8.63 +0.73 43 0 30 0
29JAN26 37.00 C 0.00 0.00 0.00 7.77 +0.84 42 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 6.88 +0.72 39 0 1 0
29JAN26 39.00 C 0.00 0.00 0.00 6.00 +0.57 37 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 5.29 +0.53 37 0 399 0
29JAN26 41.00 C 0.00 0.00 0.00 4.64 +0.55 37 0 457 0
29JAN26 42.00 C 4.47 4.56 4.25 4.06 +0.50 37 24 694 -22
29JAN26 43.00 C 3.89 3.92 3.54 3.50 +0.47 37 196 1,753 +195
29JAN26 44.00 C 3.17 3.50 3.00 3.00 +0.40 37 341 5,804 +155
29JAN26 45.00 C 2.32 3.00 2.28 2.60 +0.38 37 132 4,362 -11
29JAN26 46.00 C 2.31 2.62 2.30 2.26 +0.35 38 1,283 2,571 +247
29JAN26 47.00 C 1.88 2.22 1.88 1.94 +0.30 38 368 4,015 +113
29JAN26 48.00 C 1.96 1.99 1.70 1.67 +0.26 38 150 681 -14
29JAN26 49.00 C 1.61 1.61 1.48 1.42 +0.20 39 42 1,216 -30
29JAN26 50.00 C 1.22 1.48 1.22 1.21 +0.18 39 626 5,540 -46
29JAN26 52.50 C 0.96 1.08 0.90 0.80 +0.11 39 192 1,786 +154
29JAN26 55.00 C 0.52 0.80 0.52 0.53 +0.07 40 196 6,745 +77
29JAN26 57.50 C 0.51 0.52 0.48 0.35 +0.04 41 368 3,082 +124
29JAN26 60.00 C 0.41 0.45 0.38 0.23 +0.02 41 447 14,180 +311
29JAN26 62.50 C 0.34 0.34 0.34 0.16 +0.02 42 20 3,682 0
29JAN26 65.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 4,976 0
29JAN26 67.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 5,318 0
29JAN26 70.00 C 0.16 0.16 0.16 0.05 0.00 44 6 730 -6
29JAN26 72.50 C 0.00 0.00 0.00 0.04 0.00 46 0 300 0
29JAN26 75.00 C 0.00 0.00 0.00 0.03 0.00 47 5 910 -5
29JAN26 77.50 C 0.00 0.00 0.00 0.02 0.00 47 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 132 0
29JAN26 82.50 C 0.08 0.08 0.08 0.01 0.00 48 2 104 +2
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 108 0
26FEB26 33.00 C 0.00 0.00 0.00 11.56 +0.85 45 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.69 +0.87 44 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.80 +0.85 42 0 2 0
26FEB26 36.00 C 0.00 0.00 0.00 8.84 +0.70 39 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 8.12 +0.69 40 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 7.13 +0.52 36 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 6.41 +0.50 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 5.74 +0.33 36 0 3 0
26FEB26 41.00 C 0.00 0.00 0.00 5.12 +0.54 36 0 668 0
26FEB26 42.00 C 5.07 5.07 5.07 4.56 +0.52 37 10 536 0
26FEB26 43.00 C 0.00 0.00 0.00 4.02 +0.49 36 0 498 0
26FEB26 44.00 C 4.00 4.09 3.66 3.55 +0.46 37 19 2,415 0
26FEB26 45.00 C 3.30 3.50 3.10 3.10 +0.39 36 26 310 +17
26FEB26 46.00 C 3.17 3.17 2.75 2.73 +0.36 37 1,254 1,475 +1,249
26FEB26 47.00 C 2.82 2.82 2.47 2.41 +0.33 37 20 356 0
26FEB26 48.00 C 2.20 2.36 2.16 2.13 +0.30 38 14 437 -4
26FEB26 49.00 C 2.08 2.12 2.08 1.89 +0.28 38 3 83 -2
26FEB26 50.00 C 1.42 1.90 1.42 1.65 +0.25 38 295 982 +271
26FEB26 52.50 C 1.32 1.32 1.29 1.18 +0.20 39 438 1,227 +394
26FEB26 55.00 C 1.05 1.08 1.05 0.84 +0.16 39 76 835 +75
26FEB26 57.50 C 0.85 0.85 0.76 0.59 +0.11 40 101 1,419 0
26FEB26 60.00 C 0.60 0.60 0.60 0.42 +0.08 40 15 78 +15
26FEB26 62.50 C 0.47 0.53 0.47 0.30 +0.06 41 151 850 +85
26FEB26 65.00 C 0.00 0.00 0.00 0.22 +0.05 42 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.16 +0.04 42 0 45 0
26FEB26 70.00 C 0.30 0.30 0.30 0.12 +0.03 43 100 100 +95
26FEB26 72.50 C 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 128 0
30MAR26 20.00 C 0.00 0.00 0.00 24.24 +0.97 77 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 23.27 +0.99 74 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.28 +0.95 70 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.33 +0.96 67 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.23 +0.84 58 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.43 +0.99 63 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 18.48 +0.99 60 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 17.53 +0.99 58 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 16.58 +0.99 56 0 74 0
30MAR26 29.00 C 0.00 0.00 0.00 15.64 +0.98 53 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 14.68 +0.95 51 0 57 0
30MAR26 31.00 C 0.00 0.00 0.00 13.73 +0.92 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.80 +0.88 46 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 11.90 +0.85 44 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 11.03 +0.82 43 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 10.18 +0.61 42 0 3,845 0
30MAR26 36.00 C 0.00 0.00 0.00 9.36 +0.78 41 0 7,756 0
30MAR26 37.00 C 0.00 0.00 0.00 8.58 +0.81 40 0 5,871 0
30MAR26 38.00 C 0.00 0.00 0.00 7.74 +0.64 39 0 364 0
30MAR26 39.00 C 0.00 0.00 0.00 6.97 +0.53 37 0 836 0
30MAR26 40.00 C 0.00 0.00 0.00 6.33 +0.33 37 0 7,583 0
30MAR26 41.00 C 0.00 0.00 0.00 5.74 +0.55 37 0 2,682 0
30MAR26 42.00 C 5.60 5.75 5.60 5.25 +0.58 38 15 5,387 +10
30MAR26 43.00 C 4.91 5.19 4.91 4.68 +0.47 38 4 2,753 0
30MAR26 44.00 C 4.40 4.40 4.34 4.26 +0.49 38 63 1,937 0
30MAR26 45.00 C 3.81 4.24 3.81 3.79 +0.49 38 65 1,380 -28
30MAR26 46.00 C 3.01 3.50 3.01 3.42 +0.43 38 2 934 +2
30MAR26 47.00 C 3.18 3.18 3.18 3.08 +0.36 38 1 2,504 0
30MAR26 48.00 C 2.94 3.00 2.94 2.79 +0.33 39 15 8,158 0
30MAR26 49.00 C 2.80 2.80 2.50 2.51 +0.32 39 593 4,859 +23
30MAR26 50.00 C 2.35 2.52 2.30 2.29 +0.35 40 1,041 4,604 -162
30MAR26 52.50 C 1.96 1.96 1.77 1.74 +0.30 40 2 4,333 0
30MAR26 55.00 C 1.45 1.54 1.42 1.32 +0.26 40 177 19,027 +85
30MAR26 57.50 C 1.12 1.19 1.12 1.01 +0.23 41 281 4,572 +13
30MAR26 60.00 C 0.95 1.04 0.90 0.77 +0.19 41 184 24,093 +119
30MAR26 62.50 C 0.75 0.80 0.74 0.59 +0.16 42 597 5,594 +437
30MAR26 65.00 C 0.60 0.68 0.60 0.46 +0.14 43 70 8,941 +69
30MAR26 67.50 C 0.55 0.55 0.54 0.36 +0.12 43 62 5,329 +2
30MAR26 70.00 C 0.47 0.47 0.47 0.28 +0.10 44 49 13,965 +29
30MAR26 72.50 C 0.00 0.00 0.00 0.22 +0.09 44 0 3,740 0
30MAR26 75.00 C 0.36 0.38 0.36 0.18 +0.08 45 22 3,215 -2
30MAR26 77.50 C 0.00 0.00 0.00 0.14 +0.06 45 0 1,334 0
30MAR26 80.00 C 0.00 0.00 0.00 0.12 +0.06 46 0 5,853 0
30MAR26 82.50 C 0.24 0.24 0.24 0.10 +0.05 47 5 424 0
30MAR26 85.00 C 0.00 0.00 0.00 0.08 +0.04 47 0 462 0
30MAR26 87.50 C 0.00 0.00 0.00 0.07 +0.04 48 0 750 0
30MAR26 90.00 C 0.00 0.00 0.00 0.06 +0.04 49 0 678 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 +0.04 49 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 3,682 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 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 50 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 24.44 +0.87 62 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 23.78 +1.16 69 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.65 +0.86 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.73 +0.99 59 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.79 +0.99 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.86 +0.99 55 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 18.93 +0.98 53 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 18.02 +0.98 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.11 +0.98 50 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 16.06 +0.81 45 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 15.23 +0.85 45 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 14.37 +0.83 44 0 25 0
29JUN26 32.00 C 0.00 0.00 0.00 13.64 +0.93 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.84 +0.93 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.88 +0.75 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.27 +0.90 42 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 10.43 +0.78 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.63 +0.67 39 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 9.04 +0.74 40 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 8.29 +0.44 39 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 7.71 +0.67 39 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 7.15 +0.45 39 0 35 0
29JUN26 42.00 C 0.00 0.00 0.00 6.54 +0.38 38 0 108 0
29JUN26 43.00 C 0.00 0.00 0.00 6.12 +0.30 38 0 1,317 0
29JUN26 44.00 C 5.86 6.05 5.80 5.56 +0.40 38 23 1,016 0
29JUN26 45.00 C 5.28 5.28 5.26 5.26 +0.51 39 86 6,614 0
29JUN26 46.00 C 4.92 4.92 4.92 4.84 +0.42 39 1 374 +1
29JUN26 47.00 C 4.89 4.89 4.89 4.51 +0.42 39 7 500 0
29JUN26 48.00 C 4.22 4.22 4.13 4.19 +0.45 39 2 189 +2
29JUN26 49.00 C 4.00 4.00 4.00 3.89 +0.46 39 1 241 0
29JUN26 50.00 C 3.21 4.00 3.21 3.59 +0.38 40 28 13,140 +15
29JUN26 52.50 C 3.07 3.10 3.04 2.97 +0.38 40 311 3,419 -27
29JUN26 55.00 C 2.55 2.59 2.52 2.43 +0.36 40 1,011 6,291 +889
29JUN26 57.50 C 2.15 2.17 2.12 1.99 +0.33 40 486 3,196 +196
29JUN26 60.00 C 1.84 2.00 1.79 1.64 +0.32 41 338 19,142 -244
29JUN26 62.50 C 1.56 1.59 1.56 1.35 +0.30 41 93 2,327 +93
29JUN26 65.00 C 1.33 1.41 1.33 1.12 +0.28 41 808 11,816 +302
29JUN26 67.50 C 1.13 1.20 1.13 0.92 +0.25 42 400 2,884 -55
29JUN26 70.00 C 1.03 1.10 1.00 0.77 +0.24 42 168 14,390 +8
29JUN26 72.50 C 0.00 0.00 0.00 0.64 +0.22 42 0 1,289 0
29JUN26 75.00 C 0.00 0.00 0.00 0.54 +0.20 43 0 1,707 0
29JUN26 77.50 C 0.70 0.70 0.70 0.45 +0.18 43 50 1,371 0
29JUN26 80.00 C 0.00 0.00 0.00 0.38 +0.16 43 0 1,276 0
29JUN26 82.50 C 0.00 0.00 0.00 0.32 +0.15 43 0 1,099 0
29JUN26 85.00 C 0.00 0.00 0.00 0.28 +0.14 44 0 819 0
29JUN26 87.50 C 0.00 0.00 0.00 0.24 +0.13 44 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.20 +0.11 44 0 185 0
29JUN26 92.50 C 0.00 0.00 0.00 0.18 +0.10 45 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.15 +0.09 45 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.13 +0.08 45 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.12 +0.08 46 0 115 0
29JUN26 102.50 C 0.00 0.00 0.00 0.11 +0.08 47 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.09 +0.07 46 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 +0.07 47 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 +0.06 47 0 380 0
29SEP26 20.00 C 0.00 0.00 0.00 24.74 +0.86 57 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 23.81 +0.86 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.88 +0.85 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.06 +0.95 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.15 +0.94 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.26 +0.95 50 0 22 0
29SEP26 26.00 C 0.00 0.00 0.00 19.27 +0.85 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.36 +0.80 46 0 8 0
29SEP26 28.00 C 0.00 0.00 0.00 17.50 +0.80 45 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 16.68 +0.81 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.83 +0.75 43 0 10 0
29SEP26 31.00 C 16.00 16.00 16.00 15.03 +0.49 43 1 35 +1
29SEP26 32.00 C 0.00 0.00 0.00 14.24 +0.76 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.48 +0.72 41 0 0 0
29SEP26 34.00 C 12.85 12.85 12.85 12.75 +0.71 41 4 4 +4
29SEP26 35.00 C 0.00 0.00 0.00 12.05 +0.64 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.37 +0.72 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.65 +0.37 40 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 10.02 +0.65 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.48 +0.68 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.85 +0.35 39 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 8.30 +0.33 39 0 315 0
29SEP26 42.00 C 0.00 0.00 0.00 7.79 +0.66 39 0 487 0
29SEP26 43.00 C 8.00 8.00 8.00 7.31 +0.70 39 11 37 +11
29SEP26 44.00 C 6.97 6.97 6.90 6.90 +0.60 39 126 4,597 +46
29SEP26 45.00 C 6.60 6.60 6.48 6.55 +0.59 40 83 194 +2
29SEP26 46.00 C 6.63 6.63 6.08 6.10 +0.57 39 71 1,575 -50
29SEP26 47.00 C 5.72 5.72 5.72 5.68 +0.47 39 20 145 -20
29SEP26 48.00 C 0.00 0.00 0.00 5.35 +0.46 39 0 1,572 0
29SEP26 49.00 C 5.19 5.20 5.05 5.05 +0.44 39 280 236 +190
29SEP26 50.00 C 5.00 5.10 4.79 4.75 +0.39 40 1,378 5,016 +683
29SEP26 52.50 C 0.00 0.00 0.00 4.10 +0.42 40 0 850 0
29SEP26 55.00 C 3.60 3.67 3.54 3.55 +0.34 41 484 1,567 +285
29SEP26 57.50 C 3.09 3.12 3.06 3.06 +0.31 41 187 319 +173
29SEP26 60.00 C 2.90 2.90 2.70 2.63 +0.28 41 36 4,166 +31
29SEP26 62.50 C 2.37 2.42 2.37 2.27 +0.25 41 95 128 +40
29SEP26 65.00 C 0.00 0.00 0.00 1.96 +0.22 42 0 1,652 0
29SEP26 67.50 C 0.00 0.00 0.00 1.70 +0.20 42 0 280 0
29SEP26 70.00 C 1.69 1.69 1.69 1.48 +0.18 42 101 293 0
29SEP26 72.50 C 1.50 1.61 1.50 1.29 +0.16 42 2 282 +1
29SEP26 75.00 C 0.00 0.00 0.00 1.12 +0.14 43 0 1,011 0
29SEP26 77.50 C 0.00 0.00 0.00 0.99 +0.13 43 0 370 0
29SEP26 80.00 C 0.00 0.00 0.00 0.87 +0.12 43 0 440 0
29SEP26 82.50 C 0.00 0.00 0.00 0.77 +0.10 44 0 862 0
29SEP26 85.00 C 0.88 0.94 0.88 0.68 +0.09 44 150 282 +14
TOTAL CALL 57,452 790,039 +8,548
14NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0
14NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
14NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
14NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
14NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
14NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 50 0
14NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 55 0
14NOV25 40.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 231 0
14NOV25 41.00 P 0.05 0.05 0.04 0.04 -0.07 54 46 294 -11
14NOV25 42.00 P 0.22 0.25 0.08 0.13 -0.16 52 505 358 +47
14NOV25 43.00 P 0.50 0.60 0.18 0.33 -0.34 48 751 253 +206
14NOV25 44.00 P 1.23 1.23 0.46 0.74 -0.62 45 1,141 349 +347
14NOV25 45.00 P 1.00 1.33 1.00 1.51 -0.71 51 7 7 +7
14NOV25 46.00 P 2.18 2.18 2.18 2.40 -0.75 57 2 2 +2
14NOV25 47.00 P 0.00 0.00 0.00 3.36 -0.75 65 0 0 0
14NOV25 48.00 P 4.00 4.13 3.46 4.34 -0.76 74 70 10 +10
14NOV25 49.00 P 0.00 0.00 0.00 5.33 -0.76 83 0 0 0
14NOV25 50.00 P 6.20 6.20 6.20 6.33 -0.76 95 9 9 +9
14NOV25 52.50 P 0.00 0.00 0.00 8.83 -0.76 123 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 11.33 -0.76 148 0 0 0
21NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
21NOV25 36.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 2 0
21NOV25 37.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
21NOV25 38.00 P 0.08 0.08 0.08 0.04 -0.04 48 8 102 -8
21NOV25 39.00 P 0.10 0.12 0.10 0.09 -0.07 48 65 167 +38
21NOV25 40.00 P 0.18 0.20 0.18 0.18 -0.12 47 69 137 +49
21NOV25 41.00 P 0.33 0.35 0.27 0.34 -0.17 47 73 369 -15
21NOV25 42.00 P 0.78 0.78 0.43 0.56 -0.25 46 167 488 +47
21NOV25 43.00 P 1.10 1.10 0.70 0.91 -0.36 45 174 171 +139
21NOV25 44.00 P 1.26 1.30 1.12 1.42 -0.47 46 105 74 +67
21NOV25 45.00 P 0.00 0.00 0.00 2.06 -0.56 48 0 0 0
21NOV25 46.00 P 0.00 0.00 0.00 2.78 -0.66 48 0 0 0
21NOV25 47.00 P 0.00 0.00 0.00 3.65 -0.68 51 0 0 0
21NOV25 48.00 P 0.00 0.00 0.00 4.54 -0.62 54 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 5.43 -0.68 53 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 6.38 -0.78 55 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 8.83 -0.78 61 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 11.33 -0.80 74 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 672 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 69 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 235 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 584 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 275 0
27NOV25 35.00 P 0.04 0.05 0.04 0.02 0.00 50 300 2,453 -3
27NOV25 36.00 P 0.05 0.06 0.05 0.03 0.00 47 22 1,561 +19
27NOV25 37.00 P 0.08 0.10 0.07 0.06 -0.01 47 179 1,486 +1
27NOV25 38.00 P 0.15 0.17 0.11 0.11 -0.02 46 155 2,354 +44
27NOV25 39.00 P 0.25 0.25 0.17 0.19 -0.05 45 112 3,611 +33
27NOV25 40.00 P 0.40 0.40 0.25 0.30 -0.11 43 1,525 5,442 -613
27NOV25 41.00 P 0.60 0.60 0.38 0.49 -0.17 43 1,134 4,723 +315
27NOV25 42.00 P 0.93 0.93 0.57 0.75 -0.25 42 561 7,162 -255
27NOV25 43.00 P 1.25 1.25 0.86 1.12 -0.34 41 1,671 7,242 +304
27NOV25 44.00 P 1.90 1.90 1.27 1.60 -0.47 41 2,548 6,374 +831
27NOV25 45.00 P 2.07 2.21 1.80 2.20 -0.60 41 932 7,474 -147
27NOV25 46.00 P 2.85 2.90 2.49 2.98 -0.57 44 425 3,863 -224
27NOV25 47.00 P 3.49 3.58 3.30 3.82 -0.65 47 73 4,096 -3
27NOV25 48.00 P 4.23 4.40 4.04 4.65 -0.70 47 73 5,251 +70
27NOV25 49.00 P 5.90 5.90 5.00 5.59 -0.64 51 15 5,988 +10
27NOV25 50.00 P 7.00 7.00 5.80 6.38 -0.96 44 48 7,074 -25
27NOV25 52.50 P 8.66 8.69 8.66 8.97 -0.87 63 140 3,301 -20
27NOV25 55.00 P 0.00 0.00 0.00 11.33 -0.81 59 0 5,284 0
27NOV25 57.50 P 0.00 0.00 0.00 13.80 -0.84 0 0 1,421 0
27NOV25 60.00 P 0.00 0.00 0.00 16.30 -0.83 0 0 156 0
27NOV25 62.50 P 0.00 0.00 0.00 18.80 -0.83 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 21.30 -0.83 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 23.80 -0.81 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 26.30 -0.81 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 28.80 -0.83 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 31.30 -0.81 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 33.80 -0.83 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 36.30 -0.81 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 38.80 -0.81 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,850 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 108 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 336 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,054 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 711 0
30DEC25 25.00 P 0.02 0.02 0.02 0.01 0.00 59 10 725 +10
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,086 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 861 0
30DEC25 28.00 P 0.04 0.04 0.04 0.01 0.00 48 100 947 +100
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 394 0
30DEC25 30.00 P 0.08 0.08 0.07 0.01 -0.01 41 52 1,226 +29
30DEC25 31.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 12,627 0
30DEC25 32.00 P 0.10 0.11 0.10 0.03 -0.01 40 2 1,941 +2
30DEC25 33.00 P 0.15 0.15 0.14 0.05 -0.02 39 30 2,217 0
30DEC25 34.00 P 0.17 0.18 0.17 0.08 -0.03 39 63 2,636 -15
30DEC25 35.00 P 0.25 0.25 0.20 0.12 -0.05 38 46 4,315 -26
30DEC25 36.00 P 0.28 0.28 0.28 0.20 -0.07 38 2 3,557 0
30DEC25 37.00 P 0.36 0.37 0.33 0.30 -0.10 38 24 4,642 +20
30DEC25 38.00 P 0.57 0.57 0.43 0.45 -0.12 38 154 3,586 +42
30DEC25 39.00 P 0.59 0.64 0.56 0.64 -0.15 38 413 4,492 +94
30DEC25 40.00 P 0.80 0.85 0.74 0.87 -0.18 38 381 18,068 -123
30DEC25 41.00 P 1.05 1.13 1.00 1.15 -0.23 37 288 7,324 -35
30DEC25 42.00 P 1.70 1.70 1.26 1.50 -0.28 37 359 12,465 +50
30DEC25 43.00 P 2.00 2.00 1.63 1.94 -0.32 37 55 8,715 +19
30DEC25 44.00 P 2.31 2.40 2.08 2.44 -0.38 37 127 9,307 -59
30DEC25 45.00 P 3.40 3.40 2.66 3.04 -0.47 38 417 28,340 -249
30DEC25 46.00 P 3.24 3.57 3.24 3.70 -0.51 38 8 7,257 -1
30DEC25 47.00 P 4.56 4.56 3.90 4.42 -0.58 39 16 18,546 -15
30DEC25 48.00 P 5.00 5.00 4.66 5.21 -0.60 40 3 18,824 +1
30DEC25 49.00 P 6.00 6.00 5.62 6.03 -0.63 40 2 7,215 +2
30DEC25 50.00 P 6.50 6.74 6.33 6.86 -0.70 41 15 12,542 0
30DEC25 52.50 P 9.10 9.10 9.10 9.21 -0.63 46 1,164 6,452 -1,156
30DEC25 55.00 P 11.87 11.87 11.10 11.33 -0.81 37 4 10,284 0
30DEC25 57.50 P 13.66 13.66 13.66 13.85 -0.79 45 1 4,630 0
30DEC25 60.00 P 17.00 17.00 17.00 16.79 -0.38 69 1 3,131 +1
30DEC25 62.50 P 0.00 0.00 0.00 18.80 -0.83 0 0 594 0
30DEC25 65.00 P 0.00 0.00 0.00 21.30 -0.83 0 0 776 0
30DEC25 67.50 P 0.00 0.00 0.00 23.80 -0.83 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 26.30 -0.83 0 0 800 -104
30DEC25 72.50 P 0.00 0.00 0.00 28.80 -0.83 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 31.30 -0.83 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 33.80 -0.83 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 36.30 -0.83 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 38.80 -0.83 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 41.30 -0.83 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 43.80 -0.83 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 46.30 -0.83 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 48.85 -0.76 103 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 51.30 -0.83 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 53.80 -0.83 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 56.30 -0.83 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 58.80 -0.81 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 61.30 -0.83 0 0 1,500 0
30DEC25 107.50 P 0.00 0.00 0.00 63.80 -0.81 0 0 0 0
30DEC25 110.00 P 65.72 65.72 65.72 66.30 -0.82 0 2 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 99 0
29JAN26 31.00 P 0.18 0.18 0.18 0.06 -0.01 38 10 90 0
29JAN26 32.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 50 0
29JAN26 33.00 P 0.00 0.00 0.00 0.13 -0.04 37 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.20 -0.06 37 0 656 0
29JAN26 35.00 P 0.47 0.47 0.40 0.30 -0.06 37 292 489 +160
29JAN26 36.00 P 0.50 0.50 0.50 0.43 -0.08 37 18 1,326 -2
29JAN26 37.00 P 0.59 0.65 0.59 0.59 -0.11 37 175 3,205 +171
29JAN26 38.00 P 0.79 0.82 0.73 0.79 -0.14 37 155 2,710 -85
29JAN26 39.00 P 0.95 1.04 0.95 1.04 -0.16 37 36 2,095 -32
29JAN26 40.00 P 1.35 1.35 1.16 1.31 -0.18 37 42 5,048 +24
29JAN26 41.00 P 1.52 1.52 1.45 1.65 -0.20 37 91 4,255 +86
29JAN26 42.00 P 1.92 1.97 1.79 2.03 -0.25 37 46 6,574 -26
29JAN26 43.00 P 2.70 2.70 2.18 2.46 -0.32 36 1,377 11,890 -394
29JAN26 44.00 P 3.30 3.30 2.77 2.99 -0.35 36 374 4,184 -69
29JAN26 45.00 P 3.26 3.55 3.14 3.58 -0.40 37 1,083 1,794 -460
29JAN26 46.00 P 4.08 4.08 4.08 4.21 -0.48 37 2 2,502 +2
29JAN26 47.00 P 4.55 4.55 4.50 4.92 -0.53 38 7 4,287 +3
29JAN26 48.00 P 5.20 5.53 5.20 5.65 -0.47 38 175 1,381 -28
29JAN26 49.00 P 6.27 6.31 6.24 6.19 -0.73 35 366 1,577 -152
29JAN26 50.00 P 7.08 7.11 7.06 6.97 -0.77 35 236 2,392 -236
29JAN26 52.50 P 9.00 9.00 9.00 9.30 -0.69 39 1 958 +1
29JAN26 55.00 P 0.00 0.00 0.00 11.48 -0.83 38 0 427 0
29JAN26 57.50 P 0.00 0.00 0.00 13.85 -0.82 38 0 24 0
29JAN26 60.00 P 0.00 0.00 0.00 16.79 -0.38 56 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 18.80 -0.83 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.30 -0.83 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 23.80 -0.83 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 26.30 -0.83 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 28.80 -0.83 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 31.30 -0.83 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 33.80 -0.83 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 36.30 -0.83 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 38.80 -0.83 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 41.30 -0.83 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.24 -0.13 37 0 30 0
26FEB26 34.00 P 0.00 0.00 0.00 0.34 -0.15 36 0 735 0
26FEB26 35.00 P 0.00 0.00 0.00 0.48 -0.15 37 0 541 0
26FEB26 36.00 P 0.72 0.72 0.72 0.63 -0.18 37 6 520 0
26FEB26 37.00 P 0.85 0.85 0.81 0.84 -0.16 37 31 364 +1
26FEB26 38.00 P 1.25 1.25 1.01 1.08 -0.15 37 141 661 +121
26FEB26 39.00 P 1.28 1.37 1.24 1.36 -0.15 37 173 453 +138
26FEB26 40.00 P 1.80 1.80 1.51 1.66 -0.18 36 161 1,427 +11
26FEB26 41.00 P 2.02 2.02 1.80 2.00 -0.21 36 344 1,058 +265
26FEB26 42.00 P 0.00 0.00 0.00 2.40 -0.25 36 0 6,550 0
26FEB26 43.00 P 2.73 2.78 2.69 2.86 -0.28 36 217 2,888 +70
26FEB26 44.00 P 3.24 3.24 3.24 3.38 -0.33 36 15 437 0
26FEB26 45.00 P 0.00 0.00 0.00 3.96 -0.37 36 0 91 0
26FEB26 46.00 P 0.00 0.00 0.00 4.60 -0.42 37 1,250 1,290 +1,250
26FEB26 47.00 P 0.00 0.00 0.00 5.30 -0.42 37 0 16 0
26FEB26 48.00 P 0.00 0.00 0.00 6.00 -0.48 37 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 6.78 -0.40 38 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.38 -0.70 36 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.63 -0.57 40 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 11.76 -0.68 39 0 15 0
26FEB26 57.50 P 13.92 13.92 13.92 14.01 -0.75 39 1 1 +1
26FEB26 60.00 P 0.00 0.00 0.00 16.79 -0.38 50 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.83 -0.80 41 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.30 -0.83 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 23.80 -0.83 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 26.30 -0.83 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 28.80 -0.83 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 31.30 -0.83 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 33.80 -0.83 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 36.30 -0.83 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 23.00 P 0.12 0.12 0.12 0.01 0.00 40 4 4 +4
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 10,978 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 187 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 180 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 175 0
30MAR26 29.00 P 0.00 0.00 0.00 0.11 -0.04 37 0 125 0
30MAR26 30.00 P 0.35 0.35 0.35 0.16 -0.05 37 2 443 0
30MAR26 31.00 P 0.41 0.41 0.41 0.23 -0.06 37 40 478 +20
30MAR26 32.00 P 0.47 0.47 0.47 0.32 -0.08 37 5 408 +5
30MAR26 33.00 P 0.57 0.57 0.57 0.43 -0.10 37 100 6,106 0
30MAR26 34.00 P 0.72 0.72 0.72 0.58 -0.10 37 200 783 +200
30MAR26 35.00 P 0.86 0.86 0.86 0.75 -0.13 37 100 9,593 +100
30MAR26 36.00 P 0.95 1.04 0.95 0.96 -0.15 38 11 604 +7
30MAR26 37.00 P 1.23 1.29 1.23 1.21 -0.16 38 27 3,489 +27
30MAR26 38.00 P 1.42 1.53 1.36 1.48 -0.17 38 215 2,675 -27
30MAR26 39.00 P 0.00 0.00 0.00 1.81 -0.15 38 0 3,936 0
30MAR26 40.00 P 2.30 2.30 1.94 2.14 -0.18 38 410 19,541 +406
30MAR26 41.00 P 2.43 2.53 2.27 2.53 -0.19 37 377 5,186 +149
30MAR26 42.00 P 2.82 2.82 2.69 2.93 -0.25 37 223 18,245 +71
30MAR26 43.00 P 3.18 3.18 3.16 3.39 -0.29 37 220 4,358 +174
30MAR26 44.00 P 3.84 3.84 3.59 3.92 -0.33 37 36 7,836 +1
30MAR26 45.00 P 4.25 4.40 4.25 4.53 -0.32 38 8 5,214 +7
30MAR26 46.00 P 0.00 0.00 0.00 5.17 -0.35 38 0 2,563 0
30MAR26 47.00 P 0.00 0.00 0.00 5.83 -0.36 38 0 5,107 0
30MAR26 48.00 P 6.09 6.40 6.08 6.52 -0.42 39 5 7,984 +2
30MAR26 49.00 P 0.00 0.00 0.00 7.26 -0.44 39 0 9,263 0
30MAR26 50.00 P 7.71 7.88 7.71 7.93 -0.53 38 3 15,860 +1
30MAR26 52.50 P 0.00 0.00 0.00 9.97 -0.58 40 0 10,342 0
30MAR26 55.00 P 0.00 0.00 0.00 12.14 -0.52 41 0 6,429 0
30MAR26 57.50 P 0.00 0.00 0.00 14.26 -0.69 40 0 3,409 0
30MAR26 60.00 P 0.00 0.00 0.00 16.79 -0.47 45 0 5,559 0
30MAR26 62.50 P 0.00 0.00 0.00 18.96 -0.69 42 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 21.37 -0.76 42 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 23.82 -0.81 43 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 26.30 -0.83 0 0 106 0
30MAR26 72.50 P 0.00 0.00 0.00 28.80 -0.83 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 31.30 -0.83 0 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 33.80 -0.83 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 36.30 -0.83 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 38.80 -0.83 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 41.30 -0.83 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 43.80 -0.83 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 46.30 -0.83 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 48.85 -0.78 70 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 51.30 -0.83 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 53.80 -0.83 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 56.30 -0.83 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 58.80 -0.81 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 61.30 -0.83 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 63.80 -0.83 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 66.30 -0.82 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 77 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.05 40 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.06 40 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 -0.07 41 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.15 -0.09 40 0 369 0
29JUN26 26.00 P 0.00 0.00 0.00 0.20 -0.11 40 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.27 -0.12 40 0 16 0
29JUN26 28.00 P 0.00 0.00 0.00 0.35 -0.15 40 0 115 0
29JUN26 29.00 P 0.00 0.00 0.00 0.46 -0.16 40 0 28 0
29JUN26 30.00 P 0.65 0.72 0.65 0.58 -0.16 40 105 386 +89
29JUN26 31.00 P 0.00 0.00 0.00 0.73 -0.13 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.89 -0.16 40 0 18 0
29JUN26 33.00 P 0.00 0.00 0.00 1.10 -0.13 40 0 376 0
29JUN26 34.00 P 0.00 0.00 0.00 1.29 -0.18 39 0 589 0
29JUN26 35.00 P 0.00 0.00 0.00 1.51 -0.20 39 0 1,813 0
29JUN26 36.00 P 1.73 1.73 1.73 1.78 -0.21 39 100 585 +100
29JUN26 37.00 P 0.00 0.00 0.00 2.06 -0.23 39 0 4,395 0
29JUN26 38.00 P 2.23 2.23 2.23 2.36 -0.24 38 100 3,237 +22
29JUN26 39.00 P 2.62 2.62 2.62 2.71 -0.26 38 4 2,028 +4
29JUN26 40.00 P 0.00 0.00 0.00 3.10 -0.25 38 0 8,167 0
29JUN26 41.00 P 3.54 3.54 3.54 3.53 -0.24 38 121 2,337 +16
29JUN26 42.00 P 3.71 3.93 3.71 3.95 -0.26 38 17 1,272 0
29JUN26 43.00 P 4.40 4.40 4.20 4.45 -0.48 38 4 593 +2
29JUN26 44.00 P 4.86 4.93 4.85 5.00 -0.31 38 288 1,994 -60
29JUN26 45.00 P 5.43 5.45 5.40 5.55 -0.30 38 134 15,814 +2
29JUN26 46.00 P 6.04 6.05 5.98 6.17 -0.31 38 121 1,015 +1
29JUN26 47.00 P 0.00 0.00 0.00 6.85 -0.35 39 0 1,953 0
29JUN26 48.00 P 0.00 0.00 0.00 7.52 -0.32 39 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 8.07 -0.55 38 0 672 0
29JUN26 50.00 P 8.55 8.75 8.55 8.82 -0.55 38 6 4,848 0
29JUN26 52.50 P 0.00 0.00 0.00 10.67 -0.63 39 0 2,512 0
29JUN26 55.00 P 0.00 0.00 0.00 12.87 -0.46 40 0 3,153 0
29JUN26 57.50 P 0.00 0.00 0.00 14.84 -0.62 40 0 966 0
29JUN26 60.00 P 0.00 0.00 0.00 16.86 -0.43 38 0 427 0
29JUN26 62.50 P 0.00 0.00 0.00 19.28 -0.69 40 0 406 0
29JUN26 65.00 P 0.00 0.00 0.00 21.38 -0.98 36 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 23.88 -0.82 39 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 26.39 -0.74 42 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 28.83 -0.80 42 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 31.30 -0.83 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.80 -0.83 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 36.30 -0.83 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 38.80 -0.83 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 41.30 -0.83 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 43.80 -0.83 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 46.30 -0.83 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 48.85 -0.78 59 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 51.30 -0.83 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 53.80 -0.83 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 56.30 -0.83 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 58.80 -0.83 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 61.30 -0.83 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 63.80 -0.83 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 66.30 -0.82 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.04 36 0 148 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.06 36 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 -0.08 36 0 70 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 -0.09 37 0 75 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 -0.12 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 -0.14 37 0 3 0
29SEP26 26.00 P 0.58 0.58 0.58 0.29 -0.16 37 5 12 +5
29SEP26 27.00 P 0.67 0.67 0.67 0.38 -0.18 37 6 21 +6
29SEP26 28.00 P 0.00 0.00 0.00 0.50 -0.20 37 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 0.63 -0.22 37 0 7 0
29SEP26 30.00 P 1.08 1.08 1.08 0.80 -0.23 37 1 954 +1
29SEP26 31.00 P 0.00 0.00 0.00 0.98 -0.26 37 0 55 0
29SEP26 32.00 P 0.00 0.00 0.00 1.20 -0.26 38 0 100 0
29SEP26 33.00 P 0.00 0.00 0.00 1.43 -0.28 38 0 275 0
29SEP26 34.00 P 1.85 1.85 1.85 1.72 -0.26 38 1 33 0
29SEP26 35.00 P 2.05 2.05 2.05 2.01 -0.22 38 1 1,516 +1
29SEP26 36.00 P 2.40 2.40 2.40 2.35 -0.17 38 1 3,131 -1
29SEP26 37.00 P 2.60 2.60 2.60 2.72 -0.14 38 3 2,834 0
29SEP26 38.00 P 3.06 3.06 3.00 3.10 -0.13 39 17 271 +17
29SEP26 39.00 P 3.46 3.46 3.35 3.50 -0.18 39 23 3,607 +14
29SEP26 40.00 P 3.81 3.81 3.81 3.90 -0.14 38 1 547 0
29SEP26 41.00 P 4.24 4.30 4.24 4.36 -0.14 38 13 570 0
29SEP26 42.00 P 4.74 4.81 4.68 4.81 -0.18 38 203 748 -3
29SEP26 43.00 P 5.02 5.32 5.02 5.32 -0.23 38 17 2,492 -5
29SEP26 44.00 P 5.75 5.85 5.72 5.81 -0.30 38 206 1,636 +157
29SEP26 45.00 P 6.29 6.29 6.29 6.42 -0.32 38 1 5,224 +1
29SEP26 46.00 P 0.00 0.00 0.00 7.09 -0.21 39 0 568 0
29SEP26 47.00 P 0.00 0.00 0.00 7.68 -0.27 39 0 459 0
29SEP26 48.00 P 0.00 0.00 0.00 8.35 -0.33 39 0 595 0
29SEP26 49.00 P 8.60 8.76 8.60 9.03 -0.36 39 2 1,064 0
29SEP26 50.00 P 0.00 0.00 0.00 9.57 -0.54 38 0 4,019 0
29SEP26 52.50 P 0.00 0.00 0.00 11.40 -0.58 39 0 537 0
29SEP26 55.00 P 0.00 0.00 0.00 13.48 -0.46 40 0 443 0
29SEP26 57.50 P 0.00 0.00 0.00 15.50 -0.50 40 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 17.58 -0.53 40 0 197 0
29SEP26 62.50 P 0.00 0.00 0.00 19.63 -0.65 40 0 1,752 0
29SEP26 65.00 P 0.00 0.00 0.00 21.88 -0.64 40 0 86 0
29SEP26 67.50 P 0.00 0.00 0.00 23.99 -0.75 37 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 26.44 -0.78 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.83 -0.81 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.41 -0.72 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.85 -0.78 43 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.31 -0.82 43 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 38.80 -0.83 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.30 -0.83 0 0 0 0
TOTAL PUT 27,156 673,832 +2,194
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$ 16.64
27NOV25 6.75 C 0.00 0.00 0.00 9.89 +0.14 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 9.65 +0.16 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 9.41 +0.16 169 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 9.15 +0.05 0 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 8.90 +0.06 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 8.64 +0.04 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 8.42 +0.06 157 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 8.16 +0.06 135 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 7.89 +0.05 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 7.65 +0.15 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 7.42 +0.08 132 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 7.16 +0.08 112 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.90 +0.03 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.65 +0.12 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 6.15 +0.07 0 0 19 0
27NOV25 11.00 C 0.00 0.00 0.00 5.64 +0.06 0 0 22 0
27NOV25 11.50 C 0.00 0.00 0.00 5.16 +0.13 71 0 6 0
27NOV25 12.00 C 0.00 0.00 0.00 4.66 +0.03 62 0 1 0
27NOV25 12.50 C 0.00 0.00 0.00 4.16 +0.03 53 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.66 +0.12 43 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.19 +0.14 59 0 31 0
27NOV25 14.00 C 0.00 0.00 0.00 2.71 +0.13 56 0 16 0
27NOV25 14.50 C 0.00 0.00 0.00 2.24 +0.10 53 0 7 0
27NOV25 15.00 C 0.00 0.00 0.00 1.82 +0.08 54 0 12 0
27NOV25 15.50 C 0.00 0.00 0.00 1.40 0.00 51 0 21 0
27NOV25 16.00 C 0.00 0.00 0.00 1.13 +0.06 57 0 52 0
27NOV25 16.50 C 0.00 0.00 0.00 0.85 +0.04 57 0 33 0
27NOV25 17.00 C 0.48 0.58 0.48 0.62 +0.01 57 4 16 -2
27NOV25 17.50 C 0.00 0.00 0.00 0.43 0.00 56 0 23 0
27NOV25 18.00 C 0.26 0.33 0.26 0.30 0.00 56 4 44 0
27NOV25 18.50 C 0.00 0.00 0.00 0.19 -0.01 55 0 55 0
27NOV25 19.00 C 0.00 0.00 0.00 0.13 -0.01 56 0 19 0
27NOV25 19.50 C 0.00 0.00 0.00 0.08 -0.01 56 0 6 0
27NOV25 20.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 14 0
27NOV25 21.00 C 0.00 0.00 0.00 0.02 0.00 57 0 9 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 7 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 12.75 +0.10 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 12.67 +0.16 162 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 12.61 +0.20 196 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 12.45 +0.06 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 12.38 +0.17 165 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 12.24 +0.13 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 12.14 +0.13 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 12.06 +0.15 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 11.94 +0.06 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 11.84 +0.13 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 11.75 +0.14 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 11.64 +0.05 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 11.40 +0.11 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 11.17 +0.12 114 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 10.90 +0.09 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 10.67 +0.13 98 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 10.43 +0.10 112 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 10.16 +0.07 0 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 9.92 +0.12 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.67 +0.15 0 0 12 0
30DEC25 7.25 C 0.00 0.00 0.00 9.43 +0.13 90 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 9.21 +0.11 109 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.93 +0.09 79 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.66 +0.06 0 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 8.43 +0.07 67 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.18 +0.08 57 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 7.92 +0.08 0 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.69 +0.16 70 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 7.45 +0.11 74 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 7.19 +0.08 62 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 6.95 +0.08 67 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.70 +0.11 63 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.21 +0.13 62 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 5.73 +0.05 62 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.22 +0.03 53 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.75 +0.12 54 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.27 +0.14 51 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.86 +0.15 56 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.37 +0.14 50 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.91 +0.05 47 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 2.60 +0.10 52 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 2.22 +0.05 51 0 28 0
30DEC25 15.50 C 0.00 0.00 0.00 1.92 +0.06 52 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.67 +0.07 54 0 21 0
30DEC25 16.50 C 1.33 1.33 1.33 1.43 +0.14 55 1 50 0
30DEC25 17.00 C 0.00 0.00 0.00 1.21 +0.07 55 0 20 0
30DEC25 17.50 C 0.00 0.00 0.00 1.01 +0.06 55 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 0.83 +0.05 55 0 10 0
30DEC25 18.50 C 0.00 0.00 0.00 0.68 +0.04 54 0 1 0
30DEC25 19.00 C 0.00 0.00 0.00 0.55 +0.03 54 0 30 0
30DEC25 19.50 C 0.00 0.00 0.00 0.45 +0.03 54 0 1 0
30DEC25 20.00 C 0.00 0.00 0.00 0.36 +0.03 54 0 2 0
30DEC25 21.00 C 0.00 0.00 0.00 0.23 +0.02 54 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 0.14 +0.01 54 0 3 0
30DEC25 23.00 C 0.00 0.00 0.00 0.09 +0.01 54 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 7 0
29JAN26 10.00 C 0.00 0.00 0.00 6.74 +0.15 54 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.28 +0.20 58 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.80 +0.07 56 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.34 +0.06 55 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.86 +0.23 52 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.43 +0.19 52 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.00 +0.10 52 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.59 +0.09 51 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.20 +0.08 50 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 2.89 +0.10 52 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.61 +0.12 54 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 2.29 +0.09 53 0 8 0
29JAN26 16.00 C 1.95 1.95 1.95 2.06 +0.09 55 1 6 +1
29JAN26 16.50 C 0.00 0.00 0.00 1.82 +0.09 55 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 1.60 +0.06 55 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 1.40 +0.04 55 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.23 +0.04 55 0 5 0
29JAN26 18.50 C 0.00 0.00 0.00 1.07 +0.04 56 0 2 0
29JAN26 19.00 C 0.00 0.00 0.00 0.92 +0.03 55 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.79 +0.02 55 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.68 +0.02 55 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.50 +0.02 55 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.36 +0.01 55 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.26 +0.01 55 0 1 0
29JAN26 24.00 C 0.00 0.00 0.00 0.18 0.00 54 0 4 0
26FEB26 11.00 C 0.00 0.00 0.00 5.86 +0.12 52 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.42 +0.12 52 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.96 +0.10 50 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.57 +0.08 52 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.14 +0.09 50 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.75 +0.07 50 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.42 +0.13 51 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.11 +0.14 52 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.83 +0.14 53 0 2 0
26FEB26 15.50 C 0.00 0.00 0.00 2.50 +0.08 51 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.26 +0.08 52 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.03 +0.07 52 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.83 +0.07 53 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.65 +0.06 54 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.48 +0.06 54 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.32 +0.07 54 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.16 +0.05 54 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.02 +0.05 54 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.90 +0.04 54 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.69 +0.03 54 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.53 +0.03 54 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.40 +0.02 53 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.31 +0.02 54 0 1 0
30MAR26 3.90 C 0.00 0.00 0.00 12.79 +0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 12.69 +0.10 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 12.61 +0.14 98 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 12.51 +0.12 95 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 12.40 +0.10 78 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 12.34 +0.17 107 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 12.22 +0.12 95 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 12.12 +0.14 92 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.01 +0.11 81 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 11.93 +0.14 93 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 11.83 +0.13 91 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 11.75 +0.16 98 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 11.47 +0.14 77 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.20 +0.11 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 11.02 +0.18 90 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.74 +0.16 75 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.51 +0.14 79 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.26 +0.14 75 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 10.02 +0.14 74 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.76 +0.15 67 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 9.52 +0.14 67 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 9.24 +0.12 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.00 +0.13 50 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 8.82 +0.19 68 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 8.55 +0.15 61 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 8.29 +0.06 56 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.07 +0.17 59 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.83 +0.16 58 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.57 +0.14 54 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 7.37 +0.18 58 0 3 0
30MAR26 9.75 C 0.00 0.00 0.00 7.12 +0.16 55 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 6.88 +0.15 54 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.43 +0.14 54 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 5.99 +0.15 53 0 11 0
30MAR26 11.50 C 0.00 0.00 0.00 5.53 +0.09 51 0 15 0
30MAR26 12.00 C 0.00 0.00 0.00 5.12 +0.09 51 0 10 0
30MAR26 12.50 C 0.00 0.00 0.00 4.74 +0.15 52 0 16 0
30MAR26 13.00 C 0.00 0.00 0.00 4.34 +0.12 51 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 3.98 +0.08 51 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 3.67 +0.09 52 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.34 +0.08 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.07 +0.13 52 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.81 +0.07 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.57 +0.09 53 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.36 +0.09 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.14 +0.07 54 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.95 +0.04 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.78 +0.05 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.62 +0.06 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.46 +0.05 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.32 +0.05 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.19 +0.05 54 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.96 +0.04 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.77 +0.03 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.62 +0.03 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.49 +0.02 54 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 12.12 +0.09 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.01 +0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 11.93 +0.14 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 11.86 +0.11 72 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.76 +0.17 70 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.48 +0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 11.26 +0.04 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.02 +0.13 59 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.74 +0.14 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.52 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.28 +0.15 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.02 +0.14 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.79 +0.18 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.57 +0.13 54 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.32 +0.14 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.12 +0.18 57 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.87 +0.14 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.64 +0.15 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.42 +0.17 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.17 +0.12 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.99 +0.17 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.72 +0.12 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.51 +0.18 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.28 +0.14 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.08 +0.14 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.64 +0.16 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.18 +0.05 49 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 5.85 +0.14 52 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 5.49 +0.13 52 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 5.14 +0.12 53 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 4.81 +0.12 53 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 4.50 +0.12 53 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 4.20 +0.10 53 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 3.92 +0.10 53 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 3.69 +0.12 54 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.43 +0.10 54 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.21 +0.10 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.00 +0.09 55 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.80 +0.08 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.63 +0.08 55 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.46 +0.07 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.29 +0.07 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.12 +0.13 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.97 +0.06 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.83 +0.11 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.57 +0.10 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.35 +0.04 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.15 +0.04 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.00 +0.07 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.45 +0.15 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.23 +0.15 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.04 +0.15 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.80 +0.11 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.59 +0.14 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.38 +0.13 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.15 +0.10 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.79 +0.14 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.39 +0.12 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.02 +0.07 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.69 +0.10 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.38 +0.10 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.07 +0.08 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.84 +0.17 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.50 +0.05 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.28 +0.13 53 0 4 0
29SEP26 15.00 C 0.00 0.00 0.00 4.04 +0.10 53 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.77 +0.07 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.64 +0.14 54 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 3.43 +0.10 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.24 +0.08 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.08 +0.10 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.92 +0.08 55 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 2.77 +0.07 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.63 +0.08 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.47 +0.07 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.32 +0.07 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.07 +0.06 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.83 +0.06 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.64 +0.06 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.45 +0.05 55 0 0 0
TOTAL CALL 10 1,127 -1
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 178 0 1 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 140 0 11 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 57 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 55 0
27NOV25 13.50 P 0.02 0.02 0.02 0.02 -0.02 55 1 25 -1
27NOV25 14.00 P 0.00 0.00 0.00 0.04 -0.04 54 0 41 0
27NOV25 14.50 P 0.00 0.00 0.00 0.09 -0.04 55 0 73 0
27NOV25 15.00 P 0.20 0.20 0.14 0.16 -0.06 54 26 39 +26
27NOV25 15.50 P 0.30 0.34 0.30 0.28 -0.08 55 7 35 -1
27NOV25 16.00 P 0.54 0.54 0.54 0.44 -0.11 54 2 21 0
27NOV25 16.50 P 0.64 0.64 0.64 0.65 -0.13 54 1 20 +1
27NOV25 17.00 P 0.00 0.00 0.00 0.93 -0.14 55 0 1 0
27NOV25 17.50 P 0.00 0.00 0.00 1.26 -0.16 55 0 3 0
27NOV25 18.00 P 0.00 0.00 0.00 1.66 -0.14 58 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 2.08 -0.14 61 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 2.52 -0.14 63 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 2.97 -0.15 64 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.49 -0.09 74 0 1 0
27NOV25 21.00 P 0.00 0.00 0.00 4.42 -0.13 75 0 2 0
27NOV25 22.00 P 0.00 0.00 0.00 5.40 -0.13 80 0 2 0
27NOV25 23.00 P 0.00 0.00 0.00 6.36 -0.23 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.37 -0.27 87 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 147 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 112 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 108 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 100 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 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 78 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 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 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.02 0.00 56 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.06 0.00 55 0 4 0
30DEC25 12.50 P 0.00 0.00 0.00 0.08 -0.02 53 0 10 0
30DEC25 13.00 P 0.00 0.00 0.00 0.13 -0.02 53 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.20 -0.02 53 0 17 0
30DEC25 14.00 P 0.27 0.27 0.27 0.29 -0.03 53 1 55 -1
30DEC25 14.50 P 0.00 0.00 0.00 0.41 -0.03 53 0 131 0
30DEC25 15.00 P 0.00 0.00 0.00 0.55 -0.05 53 0 40 0
30DEC25 15.50 P 0.00 0.00 0.00 0.72 -0.08 53 0 15 0
30DEC25 16.00 P 0.00 0.00 0.00 0.93 -0.09 53 0 9 0
30DEC25 16.50 P 1.35 1.35 1.35 1.17 -0.13 53 1 1 0
30DEC25 17.00 P 0.00 0.00 0.00 1.46 -0.10 53 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 1.78 -0.14 54 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.10 -0.16 54 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.51 -0.12 56 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.90 -0.13 57 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.31 -0.13 58 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.73 -0.14 59 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.60 -0.17 60 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.54 -0.20 63 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.47 -0.12 64 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.46 -0.18 69 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.15 -0.02 54 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.22 -0.02 54 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.30 -0.03 54 0 31 0
29JAN26 13.50 P 0.00 0.00 0.00 0.40 -0.04 54 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.53 -0.04 54 0 24 0
29JAN26 14.50 P 0.00 0.00 0.00 0.67 -0.06 53 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.84 -0.06 53 0 30 0
29JAN26 15.50 P 0.00 0.00 0.00 1.04 -0.07 53 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 1.26 -0.09 53 0 59 0
29JAN26 16.50 P 0.00 0.00 0.00 1.52 -0.11 53 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.81 -0.13 54 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.14 -0.08 55 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.40 -0.17 53 0 10 0
29JAN26 18.50 P 0.00 0.00 0.00 2.83 -0.10 56 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.22 -0.10 57 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.59 -0.12 57 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.01 -0.11 58 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.85 -0.13 60 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.73 -0.05 61 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.65 -0.03 63 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.58 -0.07 65 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.12 0.00 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.24 -0.01 53 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.31 -0.03 52 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.42 -0.02 52 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.54 -0.03 52 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.67 -0.04 52 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.84 -0.04 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.02 -0.05 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.23 -0.05 52 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.46 -0.08 52 0 20 0
26FEB26 16.50 P 0.00 0.00 0.00 1.73 -0.09 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.03 -0.09 53 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.34 -0.10 53 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.70 -0.08 55 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.05 -0.10 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.41 -0.11 56 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.80 -0.08 56 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.17 -0.11 56 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.01 -0.08 58 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.85 -0.10 58 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.75 -0.06 60 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.64 -0.14 60 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 93 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 90 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 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 83 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 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 72 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 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 59 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 0.00 54 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 0.00 55 0 19 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 32 0
30MAR26 10.50 P 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.20 -0.01 53 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.27 -0.02 53 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.35 -0.03 53 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.46 -0.02 53 0 51 0
30MAR26 13.00 P 0.00 0.00 0.00 0.58 -0.03 53 0 32 0
30MAR26 13.50 P 0.00 0.00 0.00 0.71 -0.04 52 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.88 -0.04 53 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 1.05 -0.05 52 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 1.25 -0.05 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.46 -0.06 52 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.71 -0.07 52 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 1.99 -0.08 53 0 5 0
30MAR26 17.00 P 0.00 0.00 0.00 2.28 -0.09 53 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 2.61 -0.09 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.94 -0.07 54 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.26 -0.12 54 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.64 -0.11 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.01 -0.13 55 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.41 -0.12 56 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.19 -0.15 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.07 -0.10 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.93 -0.13 59 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.86 -0.13 62 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 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 55 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 14 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 -0.01 54 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 0.00 55 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 0.10 -0.01 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 -0.01 53 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 0.00 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.01 54 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.20 -0.01 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.27 -0.01 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.31 -0.01 54 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.39 -0.02 54 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.50 -0.02 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.61 -0.02 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.75 -0.02 54 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.89 -0.03 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.06 -0.03 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.23 -0.04 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.43 -0.04 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.64 -0.05 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.86 -0.05 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.11 -0.05 53 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 2.43 -0.05 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.70 -0.02 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.97 -0.07 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.28 -0.07 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.61 -0.07 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.96 -0.08 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.31 -0.07 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.67 -0.09 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.05 -0.09 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.83 -0.08 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.62 -0.10 57 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.45 -0.10 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.28 -0.12 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 -0.01 54 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 -0.01 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 -0.01 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.35 -0.01 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 -0.02 53 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 -0.01 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.49 -0.02 53 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.61 -0.01 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.73 -0.02 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.88 -0.02 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.02 -0.03 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.20 -0.03 53 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 1.38 -0.04 53 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.58 -0.04 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.80 -0.04 53 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 2.02 -0.04 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.27 -0.04 53 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.54 -0.04 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.82 -0.04 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.11 -0.06 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.43 -0.07 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.75 -0.08 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.08 -0.07 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.42 -0.08 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.78 -0.07 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.14 -0.07 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.51 -0.08 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.28 -0.08 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.07 -0.09 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.88 -0.09 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.71 -0.09 58 0 0 0
TOTAL PUT 39 1,713 +24
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$ 4.23
27NOV25 3.10 C 0.00 0.00 0.00 1.14 +0.03 78 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 1.04 +0.03 71 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.94 +0.03 64 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.84 +0.03 57 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.64 +0.03 44 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.54 +0.02 37 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.45 +0.03 40 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.35 +0.03 33 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.26 +0.02 30 0 22 0
27NOV25 4.10 C 0.16 0.16 0.16 0.17 +0.01 25 5 10 0
27NOV25 4.20 C 0.10 0.10 0.10 0.11 +0.02 26 11 312 0
27NOV25 4.30 C 0.06 0.06 0.06 0.06 0.00 25 4 242 +4
27NOV25 4.40 C 0.00 0.00 0.00 0.03 0.00 25 0 44 0
27NOV25 4.50 C 0.00 0.00 0.00 0.02 0.00 28 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 0.01 0.01 0.01 0.01 0.00 34 40 170 +40
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 45 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.14 +0.02 63 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.94 +0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.84 +0.03 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.95 +0.02 35 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.86 +0.03 39 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.76 +0.02 35 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.66 +0.02 30 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.48 +0.02 29 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.31 +0.01 26 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.24 +0.01 25 0 210 0
30DEC25 4.20 C 0.17 0.17 0.17 0.18 +0.01 25 10 0 -10
30DEC25 4.30 C 0.13 0.13 0.13 0.14 +0.01 26 1 5 +1
30DEC25 4.40 C 0.00 0.00 0.00 0.10 +0.01 26 0 4 0
30DEC25 4.50 C 0.07 0.07 0.07 0.07 0.00 26 140 154 +114
30DEC25 4.60 C 0.00 0.00 0.00 0.05 0.00 26 0 50 0
30DEC25 4.70 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 44 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 1.16 +0.02 36 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.96 +0.02 28 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.87 +0.02 31 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.78 +0.02 31 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.68 +0.01 28 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.30 +0.02 27 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.24 +0.02 26 0 110 0
29JAN26 4.30 C 0.00 0.00 0.00 0.19 +0.01 26 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.07 +0.01 27 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.17 +0.02 32 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.07 +0.01 29 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.97 +0.01 25 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.89 +0.03 31 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.80 +0.02 30 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.72 +0.03 31 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.63 +0.02 29 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.55 +0.02 28 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.57 +0.03 34 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.47 +0.03 30 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.38 +0.03 35 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.28 +0.03 32 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.19 +0.04 33 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.10 +0.04 33 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.00 +0.03 30 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.91 +0.03 30 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.82 +0.03 29 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.74 +0.03 29 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.26 +0.01 25 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.22 +0.01 25 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.23 +0.03 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.14 +0.03 29 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.06 +0.03 30 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.97 +0.02 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.89 +0.03 28 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.81 +0.02 28 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.73 +0.03 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.66 +0.03 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.52 +0.03 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.41 +0.02 26 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.10 +0.01 27 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 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 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.23 +0.02 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.14 +0.02 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.06 +0.02 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.97 0.00 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.90 0.00 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.84 +0.02 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.69 +0.02 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.62 +0.02 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 +0.02 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.46 +0.02 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.36 0.00 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.33 +0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
TOTAL CALL 211 3,257 +149
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 160 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 83 0
27NOV25 4.00 P 0.00 0.00 0.00 0.02 0.00 28 0 115 0
27NOV25 4.10 P 0.04 0.04 0.04 0.04 -0.01 27 10 38 -10
27NOV25 4.20 P 0.07 0.07 0.07 0.06 -0.03 22 10 77 +10
27NOV25 4.30 P 0.00 0.00 0.00 0.12 -0.02 24 0 11 0
27NOV25 4.40 P 0.00 0.00 0.00 0.19 -0.03 23 0 14 0
27NOV25 4.50 P 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.38 -0.02 32 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.47 -0.03 0 0 4 0
27NOV25 4.80 P 0.00 0.00 0.00 0.58 -0.02 43 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.68 -0.02 49 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.78 -0.02 54 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.03 -0.01 66 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.28 -0.01 76 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.53 -0.02 87 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.79 -0.01 107 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 2.04 -0.04 117 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.28 -0.02 114 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.52 -0.03 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.78 -0.01 129 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.03 -0.01 137 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 353 0
30DEC25 3.60 P 0.02 0.02 0.02 0.01 0.00 28 26 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
30DEC25 3.80 P 0.03 0.03 0.03 0.02 -0.01 25 6 44 -6
30DEC25 3.90 P 0.00 0.00 0.00 0.04 -0.01 26 0 66 0
30DEC25 4.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 120 0
30DEC25 4.10 P 0.08 0.08 0.08 0.09 -0.02 25 50 164 +50
30DEC25 4.20 P 0.00 0.00 0.00 0.13 -0.02 24 0 6 0
30DEC25 4.30 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.24 -0.03 24 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.49 -0.02 27 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.58 -0.03 27 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.68 -0.02 30 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.78 -0.02 33 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.03 -0.04 40 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.28 -0.01 47 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.53 -0.02 53 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.79 -0.01 64 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.04 -0.04 69 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.28 -0.03 69 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.52 -0.04 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.78 -0.02 78 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.03 -0.03 83 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.52 -0.05 0 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.05 -0.01 27 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.07 -0.01 26 0 4 0
29JAN26 4.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 4 0
29JAN26 4.10 P 0.00 0.00 0.00 0.13 -0.02 25 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.18 -0.01 26 0 122 0
29JAN26 4.30 P 0.00 0.00 0.00 0.22 -0.02 25 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.28 -0.02 25 0 5 0
29JAN26 4.50 P 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.51 -0.02 26 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.60 -0.02 27 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.70 -0.02 30 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.79 -0.02 30 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.03 -0.04 33 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.28 -0.01 39 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.44 -0.03 24 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.60 -0.04 24 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.70 -0.02 27 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.79 -0.03 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.03 -0.04 30 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.06 -0.01 25 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 0.11 -0.01 25 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 17 0
30MAR26 4.10 P 0.00 0.00 0.00 0.18 -0.02 25 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.23 -0.02 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.28 -0.02 25 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.40 -0.02 25 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.55 -0.03 26 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.72 -0.02 27 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.81 -0.02 28 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.04 -0.03 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.28 -0.01 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.53 -0.02 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.79 -0.01 42 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.04 -0.04 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.28 -0.03 46 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.52 -0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.78 -0.02 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.03 -0.03 55 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.52 -0.05 0 0 0 0
29JUN26 3.10 P 0.04 0.04 0.04 0.02 0.00 27 2 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 12 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 0.00 28 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 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.23 +0.01 28 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.27 0.00 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.32 0.00 28 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 0.00 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.70 -0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.77 -0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.86 -0.01 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.07 -0.02 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.30 -0.02 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.53 -0.03 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.79 -0.01 36 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.04 -0.04 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.28 -0.03 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.52 -0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.78 -0.02 44 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.03 -0.03 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.52 -0.05 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 28 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 0.09 -0.01 26 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 0.14 -0.01 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 -0.01 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 -0.01 27 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.50 -0.01 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.63 -0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.69 -0.02 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.77 -0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.84 -0.02 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.92 -0.02 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.12 -0.02 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.31 -0.04 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.53 -0.04 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.79 -0.01 30 0 0 0
TOTAL PUT 104 2,081 +44
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$ 30.46
27NOV25 18.50 C 0.00 0.00 0.00 12.02 +0.45 115 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 11.64 +0.57 143 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 11.02 +0.45 104 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.51 +0.44 93 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.78 +0.71 137 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 8.53 +0.46 81 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 7.72 +0.64 103 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 6.54 +0.46 64 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 5.50 +0.42 38 0 8 0
27NOV25 26.00 C 0.00 0.00 0.00 4.52 +0.44 40 40 21 -34
27NOV25 27.00 C 0.00 0.00 0.00 3.50 +0.45 20 0 162 0
27NOV25 28.00 C 0.00 0.00 0.00 2.55 +0.42 28 0 386 0
27NOV25 29.00 C 0.00 0.00 0.00 1.65 +0.39 26 0 521 0
27NOV25 30.00 C 0.76 0.87 0.76 0.88 +0.26 24 5 9,050 -1
27NOV25 31.00 C 0.38 0.42 0.38 0.42 +0.17 25 53 391 +24
27NOV25 32.00 C 0.11 0.18 0.11 0.15 +0.07 25 205 612 0
27NOV25 33.00 C 0.00 0.00 0.00 0.05 +0.03 26 0 165 0
27NOV25 34.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 115 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.37 +0.70 109 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.56 +0.49 62 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.08 +0.51 65 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.64 +0.32 73 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.09 +0.51 60 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.60 +0.52 59 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.78 +0.68 72 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.61 +0.51 47 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.72 +0.61 52 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.61 +0.47 35 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.62 +0.39 30 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.72 +0.55 33 40 160 +40
30DEC25 27.00 C 0.00 0.00 0.00 3.66 +0.46 23 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 2.67 +0.36 18 0 605 0
30DEC25 29.00 C 1.90 1.90 1.90 1.84 +0.37 18 20 142 0
30DEC25 30.00 C 0.00 0.00 0.00 1.13 +0.31 18 0 799 0
30DEC25 31.00 C 0.67 0.67 0.62 0.64 +0.20 18 11 245 0
30DEC25 32.00 C 0.33 0.35 0.33 0.32 +0.13 18 54 177 +44
30DEC25 33.00 C 0.00 0.00 0.00 0.14 +0.07 18 0 108 0
30DEC25 34.00 C 0.00 0.00 0.00 0.06 +0.03 18 0 39 0
30DEC25 35.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 12.08 +0.49 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.71 +0.39 59 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.11 +0.42 34 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.61 +0.50 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.78 +0.64 53 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.61 +0.40 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.72 +0.53 37 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.84 +0.66 39 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.71 +0.48 26 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.74 +0.49 23 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.79 +0.57 21 0 114 0
29JAN26 28.00 C 0.00 0.00 0.00 2.87 +0.41 19 0 45 0
29JAN26 29.00 C 2.02 2.02 2.02 2.05 +0.38 18 1 46 -1
29JAN26 30.00 C 1.37 1.37 1.37 1.33 +0.27 17 2 387 0
29JAN26 31.00 C 0.00 0.00 0.00 0.84 +0.19 17 0 387 0
29JAN26 32.00 C 0.50 0.50 0.50 0.49 +0.14 17 1 202 0
29JAN26 33.00 C 0.00 0.00 0.00 0.26 +0.09 17 0 50 0
29JAN26 34.00 C 0.00 0.00 0.00 0.13 +0.05 17 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.18 +0.49 37 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.68 +0.57 34 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.78 +0.55 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.71 +0.49 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.72 +0.48 25 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.84 +0.56 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.90 +0.63 29 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.90 +0.60 24 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.86 +0.53 18 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.95 +0.36 16 0 15 0
26FEB26 29.00 C 0.00 0.00 0.00 2.16 +0.32 16 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 1.50 +0.26 16 0 33 0
26FEB26 31.00 C 0.00 0.00 0.00 0.99 +0.20 16 0 93 0
26FEB26 32.00 C 0.00 0.00 0.00 0.63 +0.15 16 0 27 0
26FEB26 33.00 C 0.37 0.42 0.37 0.37 +0.10 16 12 13 +10
26FEB26 34.00 C 0.27 0.27 0.27 0.20 +0.06 16 18 24 +18
26FEB26 35.00 C 0.00 0.00 0.00 0.11 +0.04 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.37 +0.61 57 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.86 +0.64 53 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.21 +0.42 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.71 +0.39 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.22 +0.53 18 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.73 +0.42 25 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.78 +0.44 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.75 +0.42 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.77 +0.42 17 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.91 +0.53 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.93 +0.52 23 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.99 +0.53 22 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 4.05 +0.49 19 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 3.18 +0.38 18 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 2.39 +0.18 17 0 36 0
30MAR26 30.00 C 1.72 1.72 1.72 1.81 +0.19 18 6 303 +6
30MAR26 31.00 C 0.00 0.00 0.00 1.24 +0.07 17 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.82 +0.04 17 0 12 0
30MAR26 33.00 C 0.55 0.55 0.55 0.56 +0.04 17 3 6 +3
30MAR26 34.00 C 0.00 0.00 0.00 0.35 +0.01 17 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.21 0.00 17 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.30 +0.41 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.81 +0.42 23 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.32 +0.41 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.83 +0.42 22 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.85 +0.42 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.11 +0.69 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.12 +0.66 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.03 +0.54 23 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 6.14 +0.60 23 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.19 +0.57 21 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 4.29 +0.55 19 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.39 +0.41 17 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.65 +0.31 17 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 2.02 +0.27 16 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.49 +0.21 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 1.08 +0.20 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.74 +0.13 16 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.53 +0.12 17 0 2 0
29JUN26 35.00 C 0.00 0.00 0.00 0.36 +0.09 17 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.23 +0.05 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 +0.04 17 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 +0.02 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.30 +0.41 23 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.81 +0.42 23 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.32 +0.41 22 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.83 +0.42 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.85 +0.42 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.11 +0.69 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.12 +0.66 27 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.03 +0.51 21 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.14 +0.58 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.19 +0.54 18 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 4.29 +0.49 17 0 17 0
29SEP26 28.00 C 0.00 0.00 0.00 3.40 +0.21 15 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.80 +0.26 16 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 2.21 +0.22 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.72 +0.18 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.31 +0.18 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.96 +0.11 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.71 +0.08 16 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.52 +0.06 16 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.37 +0.04 16 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 +0.03 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 +0.03 16 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 +0.02 16 0 0 0
TOTAL CALL 471 16,513 +109
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 189 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 489 0
27NOV25 27.00 P 0.03 0.03 0.03 0.01 0.00 28 8 1,192 0
27NOV25 28.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 9,316 0
27NOV25 29.00 P 0.10 0.12 0.09 0.12 -0.06 24 130 357 +92
27NOV25 30.00 P 0.34 0.35 0.32 0.39 -0.15 24 34 250 +18
27NOV25 31.00 P 0.88 0.88 0.88 0.89 -0.30 24 24 25 +24
27NOV25 32.00 P 0.00 0.00 0.00 1.65 -0.41 24 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 2.56 -0.40 25 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 3.54 -0.48 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 4.54 -0.57 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 5.54 -0.49 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 6.54 -0.50 0 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 7.54 -0.42 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 8.54 -0.48 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 319 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 313 0
30DEC25 27.00 P 0.00 0.00 0.00 0.03 0.00 19 0 652 0
30DEC25 28.00 P 0.12 0.12 0.10 0.09 -0.02 18 251 635 +211
30DEC25 29.00 P 0.23 0.23 0.21 0.23 -0.08 18 60 232 +50
30DEC25 30.00 P 0.49 0.51 0.49 0.53 -0.16 18 24 45 +24
30DEC25 31.00 P 0.00 0.00 0.00 1.04 -0.26 18 0 6 0
30DEC25 32.00 P 1.86 1.86 1.86 1.76 -0.34 19 14 14 +14
30DEC25 33.00 P 0.00 0.00 0.00 2.58 -0.40 18 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.54 -0.51 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.54 -0.57 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.62 -0.42 33 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.54 -0.50 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.54 -0.47 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.54 -0.48 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 271 0
29JAN26 28.00 P 0.00 0.00 0.00 0.15 -0.05 17 0 127 0
29JAN26 29.00 P 0.32 0.33 0.32 0.33 -0.11 17 55 380 +50
29JAN26 30.00 P 0.65 0.65 0.65 0.65 -0.19 16 3 3 +3
29JAN26 31.00 P 0.00 0.00 0.00 1.16 -0.25 17 0 15 0
29JAN26 32.00 P 0.00 0.00 0.00 1.83 -0.29 17 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 2.63 -0.45 17 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 3.55 -0.50 17 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.54 -0.57 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.62 -0.42 28 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.55 -0.49 27 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.54 -0.58 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.55 -0.48 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.09 -0.03 16 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.21 -0.06 16 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.41 -0.12 16 0 3 0
26FEB26 30.00 P 0.76 0.76 0.70 0.74 -0.18 16 13 19 +5
26FEB26 31.00 P 0.00 0.00 0.00 1.26 -0.26 16 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 1.91 -0.27 17 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 2.67 -0.44 16 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.56 -0.49 16 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.54 -0.57 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.68 -0.36 27 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.56 -0.48 25 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.54 -0.58 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.55 -0.48 29 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 35 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 64 0
30MAR26 25.00 P 0.09 0.09 0.09 0.03 -0.04 17 10 558 -9
30MAR26 26.00 P 0.00 0.00 0.00 0.07 -0.07 17 0 196 0
30MAR26 27.00 P 0.19 0.19 0.19 0.16 -0.10 17 15 61 0
30MAR26 28.00 P 0.00 0.00 0.00 0.31 -0.16 17 0 4 0
30MAR26 29.00 P 0.50 0.50 0.50 0.54 -0.24 17 4 17 +4
30MAR26 30.00 P 0.83 0.84 0.83 0.90 -0.32 17 8 11 +8
30MAR26 31.00 P 0.00 0.00 0.00 1.41 -0.36 17 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 2.04 -0.35 17 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 2.73 -0.51 16 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.70 -0.45 19 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.55 -0.56 17 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.68 -0.36 25 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.56 -0.48 23 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.54 -0.58 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.55 -0.48 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 28 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 120 0
29JUN26 25.00 P 0.20 0.20 0.20 0.13 -0.03 16 5 504 -5
29JUN26 26.00 P 0.00 0.00 0.00 0.25 -0.05 17 0 55 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 -0.08 17 0 102 0
29JUN26 28.00 P 0.62 0.62 0.62 0.66 -0.13 16 8 52 +8
29JUN26 29.00 P 0.00 0.00 0.00 1.00 -0.15 16 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 1.49 -0.19 16 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.03 -0.24 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.66 -0.34 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.29 -0.48 15 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.06 -0.53 14 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.05 -0.43 17 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 5.75 -0.71 9 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.64 -0.73 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.59 -0.76 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.56 -0.76 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 18 0 2 0
29SEP26 22.00 P 0.15 0.15 0.15 0.03 -0.01 17 10 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.03 16 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 -0.04 16 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.22 -0.06 16 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.37 -0.09 16 0 203 0
29SEP26 27.00 P 0.59 0.59 0.59 0.58 -0.13 16 1 16 +1
29SEP26 28.00 P 0.00 0.00 0.00 0.88 -0.16 17 0 0 0
29SEP26 29.00 P 1.20 1.20 1.20 1.26 -0.16 17 10 10 +10
29SEP26 30.00 P 0.00 0.00 0.00 1.68 -0.26 16 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.22 -0.27 16 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.85 -0.39 16 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.66 -0.33 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.44 -0.37 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.29 -0.38 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.99 -0.58 16 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.10 -0.41 20 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.99 -0.48 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.96 -0.48 21 0 0 0
TOTAL PUT 687 18,468 +508
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$ 5.61
27NOV25 3.70 C 0.00 0.00 0.00 1.93 +0.08 113 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 1.83 +0.08 107 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 1.72 +0.06 83 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.63 +0.07 94 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 1.52 +0.08 72 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.42 +0.08 67 0 1 0
27NOV25 4.30 C 0.00 0.00 0.00 1.33 +0.08 77 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.22 +0.08 57 0 6 0
27NOV25 4.50 C 0.00 0.00 0.00 1.12 +0.08 52 0 90 0
27NOV25 4.60 C 0.00 0.00 0.00 1.01 +0.07 0 0 21 0
27NOV25 4.70 C 0.00 0.00 0.00 0.93 +0.09 54 0 120 0
27NOV25 4.80 C 0.00 0.00 0.00 0.82 +0.08 37 0 94 0
27NOV25 4.90 C 0.00 0.00 0.00 0.73 +0.08 44 0 34 0
27NOV25 5.00 C 0.00 0.00 0.00 0.63 +0.08 38 0 130 0
27NOV25 5.25 C 0.00 0.00 0.00 0.41 +0.07 37 0 450 0
27NOV25 5.50 C 0.17 0.17 0.17 0.23 +0.04 36 55 137 +55
27NOV25 5.75 C 0.09 0.09 0.09 0.11 +0.02 36 3 257 +3
27NOV25 6.00 C 0.03 0.05 0.03 0.04 0.00 35 38 361 0
27NOV25 6.25 C 0.00 0.00 0.00 0.02 0.00 39 1 224 +1
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 314 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 77 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 44 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 80 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 99 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 3.33 +0.07 116 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.24 +0.08 125 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.13 +0.09 105 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.04 +0.09 113 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.94 +0.10 107 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.82 +0.08 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.72 +0.08 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.62 +0.07 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.54 +0.10 87 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.45 +0.10 91 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.33 +0.08 66 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.23 +0.08 62 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 2.11 +0.05 0 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 2.03 +0.08 53 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.95 +0.10 69 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.83 +0.08 45 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.72 +0.04 0 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.63 +0.07 38 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.52 +0.07 0 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.43 +0.09 29 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 1.35 +0.06 47 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 1.23 +0.09 0 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 1.15 +0.11 40 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 1.05 +0.10 36 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.96 +0.10 37 0 51 0
30DEC25 4.80 C 0.86 0.86 0.86 0.85 +0.07 30 5 13 +5
30DEC25 4.90 C 0.00 0.00 0.00 0.79 +0.05 37 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.69 +0.07 33 0 49 0
30DEC25 5.25 C 0.00 0.00 0.00 0.51 +0.05 35 0 42 0
30DEC25 5.50 C 0.00 0.00 0.00 0.37 +0.05 37 0 105 0
30DEC25 5.75 C 0.00 0.00 0.00 0.26 +0.04 38 0 181 0
30DEC25 6.00 C 0.00 0.00 0.00 0.17 +0.03 38 1 228 0
30DEC25 6.25 C 0.00 0.00 0.00 0.11 +0.02 38 0 52 0
30DEC25 6.50 C 0.00 0.00 0.00 0.07 +0.02 39 1 26 0
30DEC25 6.75 C 0.04 0.05 0.04 0.04 +0.01 38 1,000 387 -627
30DEC25 7.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.02 +0.01 42 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.35 +0.05 30 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.26 +0.06 33 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.18 +0.06 36 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.07 +0.03 31 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.02 +0.07 39 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.91 +0.03 34 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.83 +0.04 34 0 5 0
29JAN26 5.00 C 0.69 0.69 0.69 0.79 +0.06 39 15 15 +15
29JAN26 5.25 C 0.00 0.00 0.00 0.60 +0.04 36 0 6 0
29JAN26 5.50 C 0.00 0.00 0.00 0.46 +0.05 37 0 130 0
29JAN26 5.75 C 0.00 0.00 0.00 0.35 +0.04 38 0 135 0
29JAN26 6.00 C 0.00 0.00 0.00 0.26 +0.04 38 0 5,018 0
29JAN26 6.25 C 0.00 0.00 0.00 0.19 +0.03 38 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.14 +0.03 39 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.10 +0.02 39 0 50 0
29JAN26 7.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.05 +0.02 40 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.39 +0.07 36 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.29 +0.09 34 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.21 +0.09 35 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.14 +0.10 38 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.06 +0.10 37 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.97 +0.07 36 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.92 +0.09 39 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.82 +0.04 35 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.66 +0.05 36 0 15 0
26FEB26 5.50 C 0.00 0.00 0.00 0.53 +0.05 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.42 +0.04 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.32 +0.03 37 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.25 +0.04 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.19 +0.03 38 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.04 +0.09 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.94 +0.09 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.45 +0.09 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.34 +0.07 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.15 +0.05 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.05 +0.06 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.96 +0.08 25 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.87 +0.09 33 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.77 +0.04 31 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.71 +0.10 41 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.58 +0.06 30 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.49 +0.06 31 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.41 +0.03 33 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.33 +0.06 35 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.25 +0.08 35 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.18 +0.07 37 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.09 +0.06 35 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.02 +0.03 36 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.98 +0.09 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.92 +0.08 39 0 53 0
30MAR26 5.25 C 0.00 0.00 0.00 0.75 +0.06 38 0 35 0
30MAR26 5.50 C 0.00 0.00 0.00 0.62 +0.05 38 0 100 0
30MAR26 5.75 C 0.00 0.00 0.00 0.51 +0.06 39 0 15 0
30MAR26 6.00 C 0.00 0.00 0.00 0.41 +0.05 39 0 7 0
30MAR26 6.25 C 0.00 0.00 0.00 0.33 +0.03 39 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.27 +0.03 39 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.22 +0.03 40 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.17 +0.03 40 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.14 +0.03 40 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 +0.01 40 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 3.04 +0.09 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.95 +0.10 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.86 +0.09 48 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.76 +0.10 44 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.66 +0.10 38 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.47 +0.10 42 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.28 +0.08 42 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.18 +0.08 39 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.09 +0.08 41 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.00 +0.10 41 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.91 +0.10 41 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.82 +0.08 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.74 +0.09 42 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.66 +0.09 42 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.56 +0.07 40 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.50 +0.09 42 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.42 +0.07 42 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.33 +0.07 40 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.27 +0.09 41 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.20 +0.07 41 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 1.15 +0.09 43 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 1.07 +0.07 41 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 1.01 +0.07 42 0 47 0
29JUN26 5.25 C 0.00 0.00 0.00 0.87 +0.07 42 0 58 0
29JUN26 5.50 C 0.00 0.00 0.00 0.74 +0.07 41 0 95 0
29JUN26 5.75 C 0.00 0.00 0.00 0.62 +0.06 41 0 69 0
29JUN26 6.00 C 0.00 0.00 0.00 0.52 +0.05 40 0 54 0
29JUN26 6.25 C 0.00 0.00 0.00 0.44 +0.05 41 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 0.37 +0.05 41 0 32 0
29JUN26 6.75 C 0.00 0.00 0.00 0.31 +0.05 41 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.25 +0.03 40 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 +0.03 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 +0.02 40 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 +0.02 40 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.70 +0.09 42 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.62 +0.09 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.54 +0.08 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.47 +0.07 41 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.40 +0.06 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.34 +0.07 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.27 +0.06 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.19 +0.05 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.14 +0.06 41 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 1.08 +0.05 41 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.94 +0.05 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.83 +0.06 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.72 +0.05 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.63 +0.05 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.55 +0.05 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.48 +0.05 40 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.41 +0.03 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 +0.04 40 0 18 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 +0.03 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 +0.03 40 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 +0.02 40 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
29SEP26 8.50 C 0.18 0.18 0.18 0.15 +0.02 40 20 20 +20
TOTAL CALL 1,139 12,211 -528
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 210 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 165 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 59 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 886 0
27NOV25 5.00 P 0.01 0.01 0.01 0.01 -0.01 36 5 178 -5
27NOV25 5.25 P 0.06 0.06 0.04 0.04 -0.01 36 93 293 -67
27NOV25 5.50 P 0.18 0.18 0.15 0.10 -0.05 33 11 271 +9
27NOV25 5.75 P 0.00 0.00 0.00 0.24 -0.07 35 0 225 0
27NOV25 6.00 P 0.00 0.00 0.00 0.44 -0.07 40 0 110 0
27NOV25 6.25 P 0.00 0.00 0.00 0.67 -0.08 46 0 13 0
27NOV25 6.50 P 0.00 0.00 0.00 0.90 -0.07 46 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.17 -0.05 68 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.43 -0.04 82 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.68 -0.04 92 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.91 -0.06 89 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.18 -0.04 109 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.39 -0.08 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.68 -0.04 124 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.93 -0.04 131 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 90 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 86 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 259 0
30DEC25 4.60 P 0.00 0.00 0.00 0.02 -0.01 37 0 120 0
30DEC25 4.70 P 0.00 0.00 0.00 0.04 0.00 40 0 199 0
30DEC25 4.80 P 0.00 0.00 0.00 0.05 0.00 39 0 127 0
30DEC25 4.90 P 0.00 0.00 0.00 0.06 -0.01 38 0 612 0
30DEC25 5.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 915 0
30DEC25 5.25 P 0.16 0.16 0.14 0.14 -0.02 37 26 253 +26
30DEC25 5.50 P 0.00 0.00 0.00 0.24 -0.03 37 0 129 0
30DEC25 5.75 P 0.42 0.42 0.42 0.37 -0.04 37 50 178 +50
30DEC25 6.00 P 0.00 0.00 0.00 0.54 -0.05 38 0 22 0
30DEC25 6.25 P 0.00 0.00 0.00 0.72 -0.08 37 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 0.96 -0.07 43 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.19 -0.08 45 0 7 0
30DEC25 7.00 P 0.00 0.00 0.00 1.44 -0.08 51 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.68 -0.08 54 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.93 -0.07 59 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.18 -0.07 64 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.39 -0.11 0 0 5 0
30DEC25 8.25 P 0.00 0.00 0.00 2.68 -0.08 73 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.93 -0.08 78 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 55 0
29JAN26 4.60 P 0.06 0.06 0.06 0.05 -0.01 37 25 25 +16
29JAN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 38 0 25 0
29JAN26 4.80 P 0.00 0.00 0.00 0.09 -0.01 38 0 150 0
29JAN26 4.90 P 0.00 0.00 0.00 0.11 -0.01 38 0 272 0
29JAN26 5.00 P 0.00 0.00 0.00 0.13 -0.02 37 0 345 0
29JAN26 5.25 P 0.00 0.00 0.00 0.21 -0.03 37 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.31 -0.04 37 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.46 -0.03 38 0 100 0
29JAN26 6.00 P 0.00 0.00 0.00 0.62 -0.04 39 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.78 -0.05 37 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.96 -0.08 35 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.20 -0.07 39 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.44 -0.08 42 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.68 -0.08 44 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.93 -0.07 49 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.18 -0.07 52 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.39 -0.11 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.68 -0.08 60 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.93 -0.08 63 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 0.00 39 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.07 0.00 38 0 34 0
26FEB26 4.60 P 0.00 0.00 0.00 0.09 0.00 38 0 18 0
26FEB26 4.70 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.12 -0.01 37 0 100 0
26FEB26 4.90 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.37 -0.03 37 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.51 -0.04 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.67 -0.05 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.86 -0.03 40 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.03 -0.06 38 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.25 -0.03 40 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.47 -0.05 41 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.68 -0.08 39 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.93 -0.07 43 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.18 -0.07 47 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.39 -0.11 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 38 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 39 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 0.00 40 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 0.00 39 0 3 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 -0.01 39 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.09 -0.01 39 0 8 0
30MAR26 4.50 P 0.00 0.00 0.00 0.11 -0.01 39 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.13 -0.01 39 0 660 0
30MAR26 4.70 P 0.00 0.00 0.00 0.15 -0.01 39 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 0.18 0.00 39 0 108 0
30MAR26 4.90 P 0.00 0.00 0.00 0.21 -0.01 39 0 120 0
30MAR26 5.00 P 0.00 0.00 0.00 0.24 -0.02 39 0 47 0
30MAR26 5.25 P 0.00 0.00 0.00 0.33 -0.03 38 0 15 0
30MAR26 5.50 P 0.00 0.00 0.00 0.46 -0.02 40 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.60 -0.03 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.73 -0.06 38 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 0.91 -0.06 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.10 -0.07 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.30 -0.07 41 0 100 0
30MAR26 7.00 P 0.00 0.00 0.00 1.51 -0.08 41 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.75 -0.05 44 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.97 -0.04 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.20 -0.05 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.44 -0.07 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.68 -0.08 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.93 -0.08 51 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 38 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 39 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 40 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 0.00 41 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 -0.01 39 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.01 40 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 0.00 40 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 0.00 39 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 -0.01 39 0 13 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 -0.01 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.40 -0.01 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.44 -0.02 39 0 111 0
29JUN26 5.25 P 0.00 0.00 0.00 0.56 -0.02 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.69 -0.02 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.84 -0.02 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.99 -0.04 38 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.16 -0.04 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.34 -0.04 37 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.53 -0.04 36 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.73 -0.05 36 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 1.94 -0.05 36 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.14 -0.05 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.35 -0.09 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.58 -0.09 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.81 -0.10 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.05 -0.09 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 0.00 39 0 33 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 -0.01 38 0 107 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 -0.01 38 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 -0.01 39 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.41 -0.01 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 -0.01 39 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.49 -0.01 39 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.53 -0.02 38 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.65 -0.02 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.79 -0.02 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.93 -0.03 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 -0.03 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 -0.03 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.45 -0.03 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.62 -0.05 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.82 -0.05 37 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.03 -0.05 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.22 -0.07 36 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.43 -0.08 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.65 -0.07 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.87 -0.08 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.09 -0.08 33 0 60 0
TOTAL PUT 210 15,637 +29
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$ 52.45
27NOV25 17.00 C 0.00 0.00 0.00 35.45 +1.90 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 34.95 +1.90 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 34.45 +1.90 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 33.95 +1.90 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 33.45 +1.90 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 32.95 +1.90 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 32.45 +1.90 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 31.45 +1.90 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 30.45 +1.90 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 29.45 +1.90 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 28.45 +1.90 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 27.45 +1.90 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 26.45 +1.90 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 25.45 +1.89 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 24.45 +1.89 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 23.45 +1.89 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 22.45 +1.89 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 21.45 +1.89 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 20.45 +1.89 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 19.45 +1.89 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 18.45 +1.89 0 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 17.45 +1.89 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 16.45 +1.89 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 15.45 +1.89 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 14.45 +1.89 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 13.45 +1.89 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 12.45 +1.58 0 0 0 -63
27NOV25 41.00 C 0.00 0.00 0.00 11.45 +1.61 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 10.77 +1.96 108 0 7 -57
27NOV25 43.00 C 0.00 0.00 0.00 9.71 +2.15 97 0 1 -54
27NOV25 44.00 C 8.35 8.35 8.35 8.45 +1.89 0 1 0 -118
27NOV25 45.00 C 0.00 0.00 0.00 7.45 +1.89 0 0 0 -122
27NOV25 46.00 C 0.00 0.00 0.00 6.65 +2.00 70 0 16 -101
27NOV25 47.00 C 5.00 5.00 5.00 5.45 +1.72 0 4 0 -38
27NOV25 48.00 C 0.00 0.00 0.00 4.46 +1.74 39 0 0 -92
27NOV25 49.00 C 3.36 3.36 3.36 3.53 +1.43 39 2 9 -118
27NOV25 50.00 C 1.89 2.81 1.89 2.64 +1.07 36 93 190 +11
27NOV25 52.50 C 0.80 1.46 0.80 1.36 +0.70 40 152 437 +8
27NOV25 55.00 C 0.33 0.64 0.33 0.58 +0.35 40 32 124 +1
27NOV25 57.50 C 0.29 0.29 0.29 0.21 +0.14 40 1 158 -1
27NOV25 60.00 C 0.14 0.14 0.14 0.06 +0.04 39 4 153 0
27NOV25 62.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 37 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 36.45 +1.90 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 35.95 +1.90 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 35.45 +1.90 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 34.95 +1.90 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 34.45 +1.90 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 33.95 +1.90 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 33.45 +1.90 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 32.95 +1.90 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 32.45 +1.90 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 31.45 +1.90 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 30.45 +1.90 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 29.45 +1.90 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 28.45 +1.51 0 0 0 0
30DEC25 25.00 C 27.27 27.27 27.27 27.45 +1.17 0 1 1 -6
30DEC25 26.00 C 0.00 0.00 0.00 26.45 +1.35 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 25.45 +1.45 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 24.64 +2.08 129 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 23.45 +1.43 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.45 +1.34 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.45 +1.89 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.45 +1.89 0 0 0 -6
30DEC25 33.00 C 0.00 0.00 0.00 19.60 +1.67 97 0 0 -1
30DEC25 34.00 C 0.00 0.00 0.00 18.45 +1.89 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.45 +1.73 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.45 +1.81 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 15.45 +1.49 0 0 0 -2
30DEC25 38.00 C 0.00 0.00 0.00 14.45 +1.62 0 0 0 -17
30DEC25 39.00 C 0.00 0.00 0.00 13.45 +1.75 0 0 0 -1
30DEC25 40.00 C 0.00 0.00 0.00 12.45 +1.58 0 0 0 -6
30DEC25 41.00 C 0.00 0.00 0.00 11.45 +1.61 0 0 0 -17
30DEC25 42.00 C 0.00 0.00 0.00 10.77 +1.96 59 0 6 0
30DEC25 43.00 C 0.00 0.00 0.00 9.71 +1.89 53 0 8 -357
30DEC25 44.00 C 0.00 0.00 0.00 8.49 +1.80 41 0 0 -1
30DEC25 45.00 C 0.00 0.00 0.00 7.70 +1.66 43 0 18 0
30DEC25 46.00 C 0.00 0.00 0.00 6.81 +1.67 41 0 33 0
30DEC25 47.00 C 0.00 0.00 0.00 6.04 +1.53 41 0 46 0
30DEC25 48.00 C 4.80 4.80 4.80 5.30 +1.53 40 5 75 +5
30DEC25 49.00 C 0.00 0.00 0.00 4.40 +1.13 36 0 40 0
30DEC25 50.00 C 3.48 3.77 3.48 3.75 +0.95 36 7 218 +2
30DEC25 52.50 C 2.30 2.70 2.30 2.63 +0.83 38 27 160 -2
30DEC25 55.00 C 1.50 1.80 1.50 1.70 +0.61 38 22 132 +8
30DEC25 57.50 C 1.00 1.07 1.00 1.03 +0.41 38 8 56 0
30DEC25 60.00 C 0.77 0.77 0.77 0.60 +0.26 38 1 44 0
30DEC25 62.50 C 0.48 0.49 0.48 0.33 +0.15 38 4 8 +4
30DEC25 65.00 C 0.00 0.00 0.00 0.18 +0.09 38 0 30 0
30DEC25 67.50 C 0.21 0.21 0.21 0.09 +0.04 38 3 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 15.45 +1.49 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.45 +1.62 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 13.45 +1.55 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.45 +1.58 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.51 +1.54 41 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.77 +1.96 44 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.88 +1.61 43 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.00 +1.69 41 0 120 0
29JAN26 45.00 C 0.00 0.00 0.00 8.27 +1.72 41 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 7.51 +1.64 41 0 15 0
29JAN26 47.00 C 0.00 0.00 0.00 6.78 +1.66 40 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 6.09 +1.35 40 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 5.27 +1.10 37 0 144 0
29JAN26 50.00 C 4.66 4.66 4.59 4.71 +1.02 38 2 56 -1
29JAN26 52.50 C 0.00 0.00 0.00 3.50 +0.80 38 0 16 0
29JAN26 55.00 C 0.00 0.00 0.00 2.57 +0.69 39 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 1.78 +0.51 38 0 6 0
29JAN26 60.00 C 1.33 1.33 1.33 1.22 +0.37 38 1 5 +1
29JAN26 62.50 C 0.00 0.00 0.00 0.82 +0.27 38 0 11 0
29JAN26 65.00 C 0.00 0.00 0.00 0.54 +0.19 38 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.34 +0.12 38 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 0.22 +0.08 38 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.14 +0.06 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 13.45 +1.55 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.77 +1.59 42 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.70 +1.63 38 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.13 +1.85 42 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.98 +1.58 37 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.43 +1.42 40 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.77 +1.72 41 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.75 +1.18 37 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.29 +1.48 39 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.48 +1.08 37 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.87 +1.09 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.32 +1.01 37 0 0 0
26FEB26 52.50 C 3.90 3.90 3.90 4.12 +0.82 38 2 6 +2
26FEB26 55.00 C 0.00 0.00 0.00 3.17 +0.70 38 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 2.38 +0.58 38 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 1.74 +0.44 38 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 1.25 +0.33 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.89 +0.25 38 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.63 +0.19 38 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.43 +0.13 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.30 +0.10 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.20 +0.06 38 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 34.45 +1.90 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 33.95 +1.90 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 33.45 +1.90 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 32.95 +1.90 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 32.45 +1.90 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 31.45 +1.90 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 30.45 +1.90 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 29.45 +1.90 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 28.45 +1.51 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 27.45 +1.17 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 26.45 +1.35 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 25.45 +1.45 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 24.64 +2.08 71 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.45 +1.43 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.45 +1.34 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.45 +1.89 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.45 +1.75 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.60 +1.67 52 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.87 +2.06 55 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 17.73 +1.97 49 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 16.45 +1.56 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 15.65 +1.69 41 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 14.63 +1.71 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.12 +1.91 44 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 13.00 +1.60 39 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 12.06 +1.25 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.13 +1.28 35 0 0 0
30MAR26 43.00 C 10.45 10.45 10.45 10.61 +1.45 39 1 240 0
30MAR26 44.00 C 0.00 0.00 0.00 9.66 +1.51 36 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 9.23 +1.42 39 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 8.27 +1.22 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 7.74 +1.21 38 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 7.20 +1.20 38 0 530 0
30MAR26 49.00 C 0.00 0.00 0.00 6.68 +1.17 39 0 400 0
30MAR26 50.00 C 0.00 0.00 0.00 6.19 +1.13 39 0 174 0
30MAR26 52.50 C 4.80 4.80 4.80 4.71 +0.70 37 2 168 -2
30MAR26 55.00 C 0.00 0.00 0.00 3.79 +0.67 38 0 60 0
30MAR26 57.50 C 0.00 0.00 0.00 3.03 +0.64 38 0 20 0
30MAR26 60.00 C 0.00 0.00 0.00 2.33 +0.51 38 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 1.77 +0.39 38 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 1.34 +0.31 38 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 1.01 +0.24 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.75 +0.19 38 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.54 +0.13 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.39 +0.09 38 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 29.45 +1.90 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 28.45 +1.51 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 27.45 +1.17 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 26.45 +1.35 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 25.45 +1.45 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 24.64 +2.08 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.48 +1.46 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.54 +1.43 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.58 +1.83 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.65 +1.80 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.82 +1.66 39 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 18.88 +1.69 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 17.86 +1.67 35 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.10 +1.69 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.08 +1.45 34 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 15.25 +1.34 35 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 14.64 +1.59 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.65 +1.35 35 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 13.10 +1.49 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.39 +1.47 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.67 +1.39 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.00 +1.37 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.19 +1.31 36 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 9.71 +1.24 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.14 +1.28 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.66 +1.42 38 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 7.77 +0.95 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.58 +1.24 38 0 24 0
29JUN26 52.50 C 0.00 0.00 0.00 6.27 +0.90 37 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 5.24 +0.76 37 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 4.41 +0.59 37 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 3.73 +0.61 38 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 3.10 +0.56 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.55 +0.45 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.10 +0.41 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.69 +0.30 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.35 +0.27 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.09 +0.21 37 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 20.34 +1.75 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.50 +1.73 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.68 +1.71 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.87 +1.67 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 17.09 +1.65 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 15.84 +1.57 33 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 15.57 +1.56 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.87 +1.57 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.16 +1.51 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.07 +1.41 35 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 12.84 +1.46 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.84 +1.36 35 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.58 +1.34 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.02 +1.34 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.45 +1.29 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.89 +1.21 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.39 +1.20 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.90 +1.41 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.51 +1.02 37 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 6.72 +0.95 38 0 106 0
29SEP26 57.50 C 5.05 5.05 5.05 5.84 +0.91 38 2 19 +2
29SEP26 60.00 C 0.00 0.00 0.00 5.01 +0.88 38 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 4.21 +0.69 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.61 +0.59 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 3.11 +0.54 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 2.66 +0.47 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.35 +0.43 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.00 +0.37 38 0 0 0
TOTAL CALL 377 6,398 -1,139
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
27NOV25 37.00 P 0.03 0.03 0.03 0.01 0.00 65 2 10 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 49 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
27NOV25 42.00 P 0.08 0.08 0.08 0.01 -0.01 42 2 110 -2
27NOV25 43.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 62 0
27NOV25 44.00 P 0.00 0.00 0.00 0.03 -0.06 39 0 90 0
27NOV25 45.00 P 0.11 0.11 0.07 0.07 -0.10 40 4 202 -2
27NOV25 46.00 P 0.10 0.10 0.10 0.12 -0.17 39 1 139 0
27NOV25 47.00 P 0.25 0.25 0.19 0.21 -0.28 39 7 172 -5
27NOV25 48.00 P 0.43 0.43 0.30 0.36 -0.40 39 3 172 0
27NOV25 49.00 P 0.99 0.99 0.49 0.57 -0.56 39 9 104 -2
27NOV25 50.00 P 1.49 1.49 0.84 0.86 -0.75 38 27 196 -14
27NOV25 52.50 P 2.20 2.20 2.00 2.03 -1.24 39 8 161 +8
27NOV25 55.00 P 0.00 0.00 0.00 3.84 -1.53 41 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 5.75 -2.00 0 0 3 0
27NOV25 60.00 P 0.00 0.00 0.00 8.05 -1.82 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 10.45 -2.21 0 0 3 0
27NOV25 65.00 P 0.00 0.00 0.00 13.27 -1.90 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 15.77 -1.90 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.27 -1.90 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.77 -1.90 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.27 -1.89 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 5 0
30DEC25 38.00 P 0.10 0.10 0.10 0.03 -0.02 39 3 14 -3
30DEC25 39.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 13 0
30DEC25 40.00 P 0.11 0.11 0.11 0.07 -0.07 38 3 82 -3
30DEC25 41.00 P 0.00 0.00 0.00 0.11 -0.10 37 0 55 0
30DEC25 42.00 P 0.00 0.00 0.00 0.17 -0.12 37 0 64 0
30DEC25 43.00 P 0.26 0.26 0.26 0.24 -0.18 37 10 115 -10
30DEC25 44.00 P 0.39 0.39 0.39 0.37 -0.22 38 2 53 0
30DEC25 45.00 P 0.00 0.00 0.00 0.50 -0.30 37 0 106 0
30DEC25 46.00 P 0.79 0.79 0.76 0.67 -0.38 37 3 94 0
30DEC25 47.00 P 1.00 1.00 0.85 0.90 -0.46 37 14 105 +1
30DEC25 48.00 P 1.40 1.40 1.09 1.17 -0.57 37 35 170 +32
30DEC25 49.00 P 0.00 0.00 0.00 1.49 -0.68 37 0 13 0
30DEC25 50.00 P 1.80 2.00 1.80 1.89 -0.79 37 13 148 +2
30DEC25 52.50 P 0.00 0.00 0.00 3.12 -1.10 37 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 4.76 -1.31 38 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 6.37 -1.96 34 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.54 -2.01 34 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 10.84 -2.08 33 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.27 -2.11 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.77 -2.09 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.27 -1.90 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.77 -1.90 41 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.27 -1.89 46 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.08 -0.07 38 0 1 0
29JAN26 38.00 P 0.00 0.00 0.00 0.12 -0.09 38 0 12 0
29JAN26 39.00 P 0.00 0.00 0.00 0.17 -0.12 38 0 5 0
29JAN26 40.00 P 0.00 0.00 0.00 0.25 -0.15 38 0 22 0
29JAN26 41.00 P 0.00 0.00 0.00 0.34 -0.17 38 0 2 0
29JAN26 42.00 P 0.48 0.48 0.48 0.43 -0.24 37 1 15 -1
29JAN26 43.00 P 0.66 0.66 0.66 0.57 -0.29 37 5 11 -5
29JAN26 44.00 P 0.00 0.00 0.00 0.75 -0.35 37 0 15 0
29JAN26 45.00 P 1.05 1.05 1.05 0.94 -0.43 37 1 10 +1
29JAN26 46.00 P 1.35 1.35 1.15 1.19 -0.50 37 17 17 +9
29JAN26 47.00 P 0.00 0.00 0.00 1.47 -0.58 37 0 20 0
29JAN26 48.00 P 0.00 0.00 0.00 1.79 -0.65 37 0 207 0
29JAN26 49.00 P 0.00 0.00 0.00 2.17 -0.76 37 0 26 0
29JAN26 50.00 P 0.00 0.00 0.00 2.60 -0.85 37 0 61 0
29JAN26 52.50 P 0.00 0.00 0.00 3.91 -1.01 38 0 43 0
29JAN26 55.00 P 5.60 5.60 5.60 5.57 -1.11 39 4 6 0
29JAN26 57.50 P 0.00 0.00 0.00 7.06 -1.43 37 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.28 -1.54 40 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.21 -1.95 37 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.87 -1.62 45 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.84 -2.02 37 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.27 -1.90 33 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.77 -1.90 37 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.27 -1.89 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.32 -0.16 38 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 0.43 -0.18 38 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.56 -0.22 38 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.71 -0.29 38 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.86 -0.35 37 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 1.05 -0.42 37 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 1.30 -0.48 37 0 32 0
26FEB26 46.00 P 0.00 0.00 0.00 1.57 -0.54 37 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 1.89 -0.62 37 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 2.24 -0.67 37 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 2.64 -0.79 37 0 1 0
26FEB26 50.00 P 3.08 3.08 3.08 3.05 -0.90 37 1 61 +1
26FEB26 52.50 P 4.60 4.60 4.60 4.42 -0.98 38 1 1 +1
26FEB26 55.00 P 0.00 0.00 0.00 5.98 -1.14 38 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 7.43 -1.77 36 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 9.65 -1.37 39 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.66 -1.52 39 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.87 -1.81 40 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.15 -1.71 41 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.67 -1.53 45 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.80 -1.87 38 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.27 -2.11 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 21.00 P 0.04 0.04 0.04 0.01 0.00 54 2 0 -2
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 44 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 -0.05 38 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.09 -0.06 38 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.13 -0.07 38 0 603 0
30MAR26 35.00 P 0.00 0.00 0.00 0.18 -0.10 38 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.24 -0.12 38 0 331 0
30MAR26 37.00 P 0.00 0.00 0.00 0.32 -0.15 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.42 -0.19 38 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.53 -0.21 38 0 23 0
30MAR26 40.00 P 0.00 0.00 0.00 0.66 -0.27 38 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 0.81 -0.32 38 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 1.01 -0.37 38 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 1.26 -0.33 38 0 231 0
30MAR26 44.00 P 0.00 0.00 0.00 1.50 -0.45 38 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 1.80 -0.46 38 0 81 0
30MAR26 46.00 P 2.13 2.13 2.13 2.09 -0.53 38 1 21 -1
30MAR26 47.00 P 0.00 0.00 0.00 2.42 -0.66 38 0 145 0
30MAR26 48.00 P 0.00 0.00 0.00 2.82 -0.73 38 0 566 0
30MAR26 49.00 P 0.00 0.00 0.00 3.26 -0.63 38 0 401 0
30MAR26 50.00 P 3.83 3.83 3.70 3.70 -0.71 38 5 245 -5
30MAR26 52.50 P 0.00 0.00 0.00 5.00 -0.84 38 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 6.57 -1.15 39 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 8.24 -1.18 39 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.99 -1.29 38 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.92 -1.56 38 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.29 -1.42 41 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.20 -1.73 37 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.67 -1.65 41 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.87 -2.01 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.30 -2.08 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 -0.04 38 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 -0.07 37 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.18 -0.08 37 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.23 -0.11 37 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.30 -0.13 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.38 -0.15 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.50 -0.18 38 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.61 -0.22 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.74 -0.23 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.89 -0.28 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.08 -0.30 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.28 -0.36 37 0 12 0
29JUN26 41.00 P 0.00 0.00 0.00 1.50 -0.41 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.76 -0.45 37 0 2 0
29JUN26 43.00 P 0.00 0.00 0.00 2.07 -0.39 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.37 -0.54 37 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.72 -0.57 38 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 3.08 -0.59 38 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 3.45 -0.66 37 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 3.87 -0.68 37 0 3 0
29JUN26 49.00 P 4.43 4.43 4.43 4.32 -0.71 37 1 0 -1
29JUN26 50.00 P 4.68 4.68 4.68 4.62 -0.83 36 1 1 +1
29JUN26 52.50 P 0.00 0.00 0.00 6.11 -0.94 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.62 -1.04 38 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 9.29 -1.12 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.16 -1.03 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.74 -1.42 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.72 -1.52 37 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.81 -1.57 37 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.96 -1.67 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.22 -1.72 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.53 -1.85 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.63 -0.16 38 0 3 0
29SEP26 34.00 P 0.00 0.00 0.00 0.75 -0.19 38 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.90 -0.22 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.05 -0.24 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.26 -0.24 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.46 -0.29 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.68 -0.34 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.95 -0.41 38 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.22 -0.40 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.51 -0.45 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.94 -0.46 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.29 -0.52 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.66 -0.58 38 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 4.08 -0.59 39 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.51 -0.64 39 0 21 0
29SEP26 48.00 P 5.10 5.10 5.10 4.94 -0.72 39 2 3 +2
29SEP26 49.00 P 5.65 5.65 5.65 5.44 -0.73 39 4 4 +4
29SEP26 50.00 P 0.00 0.00 0.00 5.95 -0.76 39 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.29 -0.66 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.52 -0.99 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.12 -1.04 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.79 -1.19 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.61 -1.25 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.51 -1.35 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.50 -1.43 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.57 -1.51 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.37 -0.92 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.93 -1.64 38 0 0 0
TOTAL PUT 192 7,917 +6
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$ 56.10
27NOV25 36.00 C 0.00 0.00 0.00 20.15 +2.04 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 19.15 +1.88 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 18.16 +2.05 68 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 17.16 +2.05 62 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 16.16 +1.88 54 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 15.21 +2.10 74 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 14.16 +2.04 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 13.16 +2.04 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 12.16 +2.04 0 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 11.25 +2.13 60 0 13 0
27NOV25 46.00 C 0.00 0.00 0.00 10.47 +2.10 72 0 15 0
27NOV25 47.00 C 0.00 0.00 0.00 9.23 +2.08 47 0 110 0
27NOV25 48.00 C 8.00 8.00 8.00 8.33 +2.17 51 1 16 -1
27NOV25 49.00 C 0.00 0.00 0.00 7.31 +2.14 44 0 13 0
27NOV25 50.00 C 6.07 6.15 6.07 6.39 +2.14 44 17 226 -13
27NOV25 52.50 C 3.10 3.57 3.10 3.94 +1.71 31 3 100 -2
27NOV25 55.00 C 1.50 1.50 1.50 2.03 +1.15 30 1 299 +1
27NOV25 57.50 C 0.57 0.88 0.54 0.79 +0.52 29 67 94 +1
27NOV25 60.00 C 0.20 0.30 0.20 0.24 +0.18 29 6 71 -1
27NOV25 62.50 C 0.00 0.00 0.00 0.06 +0.05 30 0 52 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 151 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 133 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 41 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 33.26 +1.77 108 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 32.21 +2.05 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 31.22 +2.05 74 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 30.22 +2.17 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 29.23 +2.05 68 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 28.23 +2.05 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 27.24 +2.05 63 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 26.24 +2.16 48 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 25.24 +2.04 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 24.25 +2.05 47 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 23.59 +2.07 92 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 22.32 +1.79 65 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 21.34 +1.65 64 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 20.27 +2.05 40 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 19.27 +2.00 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 18.28 +2.05 37 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 17.28 +2.17 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.47 +1.80 56 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 15.29 +2.04 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 14.37 +2.07 41 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 13.31 +1.90 29 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 12.39 +2.10 37 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 11.68 +2.37 46 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 10.47 +2.10 35 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 9.50 +1.82 33 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 8.72 +1.98 37 0 5 0
30DEC25 49.00 C 0.00 0.00 0.00 7.63 +1.74 31 0 12 0
30DEC25 50.00 C 0.00 0.00 0.00 6.78 +1.91 31 0 3 0
30DEC25 52.50 C 4.00 4.60 4.00 4.67 +1.52 28 4 42 0
30DEC25 55.00 C 3.00 3.00 3.00 3.08 +1.19 29 3 51 0
30DEC25 57.50 C 1.73 1.85 1.73 1.85 +0.81 28 6 42 -4
30DEC25 60.00 C 1.07 1.10 1.00 1.05 +0.52 29 46 75 +36
30DEC25 62.50 C 0.58 0.59 0.57 0.54 +0.30 29 12 19 +9
30DEC25 65.00 C 0.32 0.32 0.32 0.26 +0.16 29 5 10 +5
30DEC25 67.50 C 0.16 0.16 0.16 0.12 +0.08 29 20 20 +20
30DEC25 70.00 C 0.09 0.09 0.09 0.05 +0.03 29 30 60 +30
30DEC25 72.50 C 0.06 0.06 0.06 0.02 +0.01 29 30 30 +30
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 15.87 +2.45 51 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 14.80 +2.35 46 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 13.68 +2.18 39 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 12.90 +2.38 42 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.70 +2.24 34 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 10.76 +1.83 32 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.87 +1.77 32 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.93 +2.11 30 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 8.07 +1.69 30 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 7.23 +1.73 29 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 5.35 +1.44 29 0 100 0
29JAN26 55.00 C 0.00 0.00 0.00 3.83 +1.21 29 0 150 0
29JAN26 57.50 C 2.72 2.72 2.72 2.64 +0.93 29 1 16 +1
29JAN26 60.00 C 1.43 1.54 1.43 1.77 +0.71 30 8 9 +8
29JAN26 62.50 C 1.00 1.15 1.00 1.12 +0.50 29 2 2 +2
29JAN26 65.00 C 0.65 0.71 0.65 0.68 +0.33 29 18 18 +18
29JAN26 67.50 C 0.00 0.00 0.00 0.40 +0.21 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.22 +0.12 29 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.12 +0.07 29 0 0 0
29JAN26 75.00 C 0.17 0.17 0.17 0.07 +0.04 30 28 28 +28
29JAN26 77.50 C 0.09 0.09 0.09 0.04 +0.02 30 30 30 +30
26FEB26 41.00 C 0.00 0.00 0.00 15.87 +2.11 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.80 +2.03 36 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.74 +1.69 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.90 +1.80 34 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.91 +1.95 31 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.01 +1.91 31 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.14 +1.86 30 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.27 +1.59 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.38 +1.63 29 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.66 +1.64 29 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 5.87 +1.38 29 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 4.42 +1.23 29 300 300 +300
26FEB26 57.50 C 0.00 0.00 0.00 3.23 +0.99 29 300 315 +300
26FEB26 60.00 C 0.00 0.00 0.00 2.31 +0.78 30 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 1.60 +0.60 30 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 1.07 +0.44 29 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.70 +0.31 29 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.45 +0.22 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.28 +0.14 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.17 +0.09 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.10 +0.05 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 33.41 +1.92 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.42 +2.05 33 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.43 +2.04 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 30.45 +2.05 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 29.46 +2.05 29 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.47 +2.04 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 27.49 +2.05 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.50 +2.05 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 25.52 +2.05 35 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.53 +2.04 31 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.59 +2.07 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.56 +2.03 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 21.51 +1.82 0 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 20.63 +1.73 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 19.62 +1.67 29 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.68 +1.76 32 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.80 +1.95 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 16.86 +2.08 35 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 15.87 +1.68 33 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.94 +1.69 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.05 +1.61 32 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 13.18 +1.62 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.29 +1.58 32 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.41 +1.52 31 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.53 +1.70 30 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.75 +1.68 31 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 9.00 +1.61 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 8.23 +1.65 30 0 9 0
30MAR26 52.50 C 0.00 0.00 0.00 6.48 +1.30 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 5.06 +1.03 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 4.02 +0.99 31 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 3.05 +0.89 31 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 2.25 +0.66 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 1.68 +0.50 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 1.24 +0.41 31 0 1 0
30MAR26 70.00 C 0.93 0.93 0.93 0.88 +0.31 31 1 33 +1
30MAR26 72.50 C 0.00 0.00 0.00 0.62 +0.23 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.43 +0.17 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.30 +0.12 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 27.64 +2.05 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 26.66 +2.05 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 25.68 +1.89 31 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 24.71 +1.98 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 23.93 +2.08 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.85 +2.12 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.02 +2.08 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.19 +2.16 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.17 +2.22 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.32 +2.28 39 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.41 +2.37 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.50 +2.34 38 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.29 +2.00 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.46 +2.02 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.55 +1.98 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.80 +2.03 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.26 +2.25 35 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.07 +1.66 31 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 11.66 +2.11 34 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.61 +1.66 31 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 9.87 +1.64 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.18 +1.47 31 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 7.71 +1.38 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 6.26 +1.12 31 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 5.31 +1.18 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 4.33 +1.04 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 3.60 +0.96 32 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 2.73 +0.65 31 0 51 0
29JUN26 67.50 C 0.00 0.00 0.00 2.29 +0.67 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.83 +0.57 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.44 +0.48 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.11 +0.40 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.86 +0.32 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.50 +1.97 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.59 +1.87 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.78 +1.86 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.99 +1.82 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.22 +1.78 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.68 +1.68 33 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.75 +1.50 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.37 +1.96 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.70 +1.63 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.77 +1.63 32 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.14 +1.48 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.67 +1.36 31 0 0 0
29SEP26 55.00 C 7.20 7.20 7.20 7.40 +1.23 31 1 1 0
29SEP26 57.50 C 0.00 0.00 0.00 6.36 +1.18 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 5.39 +1.09 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 4.52 +0.82 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.93 +0.86 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 3.29 +0.78 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.72 +0.65 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.28 +0.59 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.88 +0.54 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.52 +0.43 31 0 0 0
TOTAL CALL 940 2,973 +799
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 42 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 106 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 96 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 82 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 173 0
27NOV25 49.00 P 0.05 0.05 0.05 0.02 -0.04 31 4 268 0
27NOV25 50.00 P 0.16 0.16 0.07 0.04 -0.09 30 5 1,077 0
27NOV25 52.50 P 0.30 0.31 0.24 0.22 -0.40 29 55 158 +1
27NOV25 55.00 P 1.00 1.00 0.80 0.82 -0.98 29 70 69 +64
27NOV25 57.50 P 2.18 2.18 2.18 2.07 -1.64 28 1 1 +1
27NOV25 60.00 P 4.60 4.60 4.60 4.10 -1.86 30 15 15 +15
27NOV25 62.50 P 0.00 0.00 0.00 6.42 -2.03 30 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 8.90 -2.28 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 11.40 -2.05 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 13.90 -2.05 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 16.40 -2.05 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 18.90 -2.05 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 21.40 -2.05 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 8 0
30DEC25 45.00 P 0.00 0.00 0.00 0.03 -0.04 28 0 33 0
30DEC25 46.00 P 0.11 0.11 0.09 0.06 -0.06 29 2 1,074 0
30DEC25 47.00 P 0.19 0.19 0.12 0.09 -0.10 28 12 476 -6
30DEC25 48.00 P 0.00 0.00 0.00 0.15 -0.15 28 0 75 0
30DEC25 49.00 P 0.29 0.29 0.24 0.24 -0.20 29 17 266 +4
30DEC25 50.00 P 0.35 0.35 0.35 0.34 -0.29 28 30 26 -30
30DEC25 52.50 P 0.96 0.96 0.79 0.82 -0.57 28 5 22 0
30DEC25 55.00 P 1.94 1.94 1.78 1.66 -0.96 28 13 13 +13
30DEC25 57.50 P 0.00 0.00 0.00 2.99 -1.31 28 0 1 0
30DEC25 60.00 P 0.00 0.00 0.00 4.71 -1.36 29 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 6.78 -1.74 30 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 8.98 -2.20 28 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 11.42 -2.03 30 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 13.90 -2.05 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 16.40 -2.05 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 18.90 -2.34 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.40 -2.05 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.09 -0.06 29 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.14 -0.09 29 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.21 -0.12 29 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.30 -0.17 29 0 4 0
29JAN26 48.00 P 0.00 0.00 0.00 0.41 -0.23 29 0 2 0
29JAN26 49.00 P 0.00 0.00 0.00 0.54 -0.31 29 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.71 -0.40 29 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 1.35 -0.63 29 0 100 0
29JAN26 55.00 P 0.00 0.00 0.00 2.28 -0.92 28 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 3.62 -1.22 29 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 5.26 -1.45 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 7.15 -1.68 29 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.26 -1.92 29 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 11.51 -2.01 29 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 13.91 -2.04 29 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.40 -2.05 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.90 -2.34 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.40 -2.05 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.09 -0.05 29 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.14 -0.07 29 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.20 -0.10 29 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.27 -0.14 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.38 -0.17 30 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.51 -0.22 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.64 -0.30 29 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.82 -0.37 29 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 1.04 -0.43 29 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 1.74 -0.66 29 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 2.73 -0.90 29 300 300 +300
26FEB26 57.50 P 0.00 0.00 0.00 4.06 -1.19 29 300 300 +300
26FEB26 60.00 P 0.00 0.00 0.00 5.66 -1.35 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 7.24 -1.72 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.54 -1.68 30 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.56 -1.96 27 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.02 -1.93 30 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.41 -2.04 29 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.90 -2.34 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.40 -2.05 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 -0.05 31 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.13 -0.06 31 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.17 -0.09 31 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.24 -0.12 31 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.32 -0.14 31 0 5 0
30MAR26 44.00 P 0.00 0.00 0.00 0.42 -0.19 31 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.55 -0.22 31 0 116 0
30MAR26 46.00 P 0.00 0.00 0.00 0.69 -0.28 31 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 0.88 -0.33 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.07 -0.39 31 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 1.31 -0.40 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.59 -0.51 31 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 2.35 -0.74 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 3.34 -0.98 30 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 4.72 -1.15 31 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 6.38 -1.03 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 8.05 -1.10 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.97 -1.50 31 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.13 -1.60 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.31 -1.74 32 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.60 -1.87 32 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.97 -2.27 33 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.44 -2.01 34 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 33 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 -0.03 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 -0.04 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.24 -0.06 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.31 -0.07 32 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 0.40 -0.09 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.51 -0.09 32 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.63 -0.11 32 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.75 -0.16 32 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.91 -0.19 32 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 1.10 -0.26 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.30 -0.31 32 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 1.50 -0.39 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.78 -0.42 32 0 4 0
29JUN26 48.00 P 1.96 1.96 1.96 2.06 -0.46 31 2 2 0
29JUN26 49.00 P 0.00 0.00 0.00 2.37 -0.51 31 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 2.67 -0.60 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 3.67 -0.64 31 0 0 0
29JUN26 55.00 P 4.77 4.78 4.77 4.91 -0.80 32 4 5 +2
29JUN26 57.50 P 0.00 0.00 0.00 6.25 -1.06 32 0 0 0
29JUN26 60.00 P 7.60 7.60 7.60 7.57 -1.09 30 2 2 +2
29JUN26 62.50 P 0.00 0.00 0.00 9.49 -1.13 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.27 -1.31 32 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.18 -1.23 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.23 -1.66 32 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.42 -1.32 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.56 -1.68 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.83 -1.97 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.83 -0.16 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.98 -0.23 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.20 -0.18 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.41 -0.22 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.64 -0.30 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.90 -0.33 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.17 -0.39 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.49 -0.40 32 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.81 -0.47 32 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 3.16 -0.53 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.50 -0.60 32 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 4.54 -0.78 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.64 -0.88 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.05 -1.02 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.67 -1.05 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.27 -1.32 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.89 -1.58 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.08 -1.37 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.99 -1.50 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.93 -1.56 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.83 -1.69 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.08 -1.72 31 0 0 0
TOTAL PUT 837 5,935 +666
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$ 221.60
27NOV25 177.50 C 0.00 0.00 0.00 44.46 +1.76 50 0 0 0
27NOV25 180.00 C 0.00 0.00 0.00 42.06 +1.83 52 0 0 0
27NOV25 182.50 C 0.00 0.00 0.00 39.61 +1.77 51 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 37.21 +1.72 51 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 34.63 +1.47 45 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 32.22 +1.26 45 0 3 0
27NOV25 192.50 C 0.00 0.00 0.00 29.95 +1.30 46 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 27.54 +1.26 44 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 25.64 +1.14 49 0 0 0
27NOV25 200.00 C 0.00 0.00 0.00 23.51 +1.12 49 0 49 0
27NOV25 205.00 C 0.00 0.00 0.00 19.54 +1.28 49 0 102 0
27NOV25 210.00 C 0.00 0.00 0.00 15.69 +0.96 48 0 193 0
27NOV25 215.00 C 12.45 12.45 12.45 12.74 +1.47 50 2 135 -2
27NOV25 220.00 C 0.00 0.00 0.00 9.67 +0.86 48 0 539 0
27NOV25 225.00 C 7.30 7.50 7.30 7.32 +0.63 48 4 201 +2
27NOV25 230.00 C 6.40 6.40 5.31 5.52 +0.52 49 4 511 0
27NOV25 235.00 C 0.00 0.00 0.00 3.99 +0.33 49 0 241 0
27NOV25 240.00 C 3.23 3.23 3.23 2.81 +0.21 49 15 227 +11
27NOV25 245.00 C 0.00 0.00 0.00 1.93 +0.14 48 0 223 0
27NOV25 250.00 C 1.75 1.90 1.75 1.29 +0.09 48 19 176 +17
27NOV25 255.00 C 1.35 1.47 1.35 0.85 +0.06 48 12 215 +3
27NOV25 260.00 C 1.00 1.00 0.80 0.54 +0.03 48 4 253 +4
27NOV25 265.00 C 0.66 0.77 0.62 0.34 +0.02 48 40 220 +38
27NOV25 270.00 C 0.00 0.00 0.00 0.21 +0.01 48 0 123 0
27NOV25 275.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 97 0
27NOV25 280.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 105 0
27NOV25 285.00 C 0.00 0.00 0.00 0.04 0.00 48 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 0.00 111.77 +0.86 63 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 109.40 +1.71 86 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 106.82 +1.63 75 0 61 0
30DEC25 117.50 C 0.00 0.00 0.00 106.40 +3.69 123 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 101.78 +1.59 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 99.29 +1.73 55 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 96.79 +0.91 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 94.46 +1.75 73 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 93.93 +3.72 106 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 89.30 +1.59 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 86.94 +1.72 64 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 84.40 +1.00 59 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 81.66 +1.59 0 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 79.36 +1.78 51 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 76.82 +1.58 0 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 74.89 +2.36 65 0 937 0
30DEC25 150.00 C 0.00 0.00 0.00 71.83 +1.58 0 0 454 0
30DEC25 152.50 C 0.00 0.00 0.00 69.43 +1.90 48 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 67.12 +2.09 52 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 64.46 +1.72 45 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 62.11 +1.90 48 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 59.56 +1.81 44 0 15 0
30DEC25 165.00 C 0.00 0.00 0.00 57.34 +1.80 48 0 20 0
30DEC25 167.50 C 0.00 0.00 0.00 54.60 +1.73 41 0 82 0
30DEC25 170.00 C 0.00 0.00 0.00 52.50 +1.97 46 0 2 0
30DEC25 172.50 C 0.00 0.00 0.00 50.08 +1.93 45 0 40 0
30DEC25 175.00 C 0.00 0.00 0.00 47.54 +1.74 42 0 18 0
30DEC25 177.50 C 0.00 0.00 0.00 46.14 +2.08 50 0 65 0
30DEC25 180.00 C 0.00 0.00 0.00 42.79 +0.43 40 0 80 0
30DEC25 182.50 C 0.00 0.00 0.00 40.49 +1.58 40 0 15 0
30DEC25 185.00 C 0.00 0.00 0.00 38.28 +1.48 40 0 12 0
30DEC25 187.50 C 37.28 37.28 37.28 35.73 +1.70 37 15 53 -15
30DEC25 190.00 C 0.00 0.00 0.00 33.94 +1.38 40 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 31.82 +1.05 39 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 29.48 +0.69 38 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 27.51 +0.61 38 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 25.70 +0.34 38 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 22.12 +0.86 38 0 880 0
30DEC25 210.00 C 0.00 0.00 0.00 18.80 +0.80 38 0 134 0
30DEC25 215.00 C 0.00 0.00 0.00 15.92 +1.11 38 0 89 0
30DEC25 220.00 C 14.34 14.34 14.34 13.12 +0.82 38 2 608 +2
30DEC25 225.00 C 10.51 10.61 10.46 10.86 +0.60 38 80 171 +80
30DEC25 230.00 C 9.00 9.42 9.00 8.97 +0.52 38 3 151 +3
30DEC25 235.00 C 7.86 7.86 7.86 7.38 +0.42 39 3 339 0
30DEC25 240.00 C 7.00 7.00 6.40 5.86 +0.23 38 3 234 +3
30DEC25 245.00 C 0.00 0.00 0.00 4.67 +0.22 38 0 192 0
30DEC25 250.00 C 4.50 4.50 4.00 3.67 +0.15 38 2 1,272 +1
30DEC25 255.00 C 0.00 0.00 0.00 2.83 +0.10 38 0 1,060 0
30DEC25 260.00 C 0.00 0.00 0.00 2.17 +0.09 38 0 81 0
30DEC25 265.00 C 0.00 0.00 0.00 1.67 +0.06 38 0 54 0
30DEC25 270.00 C 0.00 0.00 0.00 1.25 +0.03 38 0 53 0
30DEC25 275.00 C 0.00 0.00 0.00 0.93 +0.03 38 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.70 +0.02 38 0 9 0
30DEC25 285.00 C 1.24 1.24 1.24 0.51 +0.01 38 1 15 0
30DEC25 290.00 C 1.00 1.00 1.00 0.36 0.00 38 3 22 0
29JAN26 185.00 C 0.00 0.00 0.00 40.06 +1.70 38 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 37.80 +1.42 37 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 36.09 +0.51 38 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 33.74 +1.01 37 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 31.84 +1.09 37 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 30.04 +0.86 37 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 28.22 +1.01 37 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 24.83 +0.57 37 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 21.78 +0.77 37 0 0 0
29JAN26 215.00 C 0.00 0.00 0.00 19.04 +1.25 37 0 8 0
29JAN26 220.00 C 0.00 0.00 0.00 16.40 +0.88 37 0 64 0
29JAN26 225.00 C 0.00 0.00 0.00 14.15 +0.78 37 0 30 0
29JAN26 230.00 C 0.00 0.00 0.00 12.18 +0.70 37 0 58 0
29JAN26 235.00 C 11.56 11.80 10.45 10.47 +0.57 37 8 51 -2
29JAN26 240.00 C 0.00 0.00 0.00 8.97 +0.48 38 0 44 0
29JAN26 245.00 C 0.00 0.00 0.00 7.47 +0.33 38 0 70 0
29JAN26 250.00 C 6.66 6.66 6.66 6.29 +0.32 38 1 970 +1
29JAN26 255.00 C 6.44 6.44 6.44 5.19 +0.23 37 1 39 +1
29JAN26 260.00 C 0.00 0.00 0.00 4.31 +0.24 37 0 14 0
29JAN26 265.00 C 0.00 0.00 0.00 3.53 +0.16 37 0 31 0
29JAN26 270.00 C 0.00 0.00 0.00 2.89 +0.17 37 0 3 0
29JAN26 275.00 C 0.00 0.00 0.00 2.36 +0.12 37 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 1.90 +0.11 37 0 15 0
29JAN26 285.00 C 0.00 0.00 0.00 1.54 +0.12 37 0 165 0
26FEB26 185.00 C 0.00 0.00 0.00 41.90 +1.42 38 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 40.08 +1.57 38 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 38.01 +1.33 38 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 35.95 +1.16 37 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 34.08 +1.16 37 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 32.44 +1.11 37 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 30.63 +0.92 37 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 27.93 +1.69 38 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 24.61 +0.95 37 0 0 0
26FEB26 215.00 C 0.00 0.00 0.00 21.98 +1.19 37 0 18 0
26FEB26 220.00 C 0.00 0.00 0.00 19.40 +1.11 37 0 15 0
26FEB26 225.00 C 0.00 0.00 0.00 17.17 +1.02 37 0 15 0
26FEB26 230.00 C 0.00 0.00 0.00 15.18 +0.95 38 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 13.39 +0.75 38 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 11.80 +0.57 38 0 30 0
26FEB26 245.00 C 0.00 0.00 0.00 10.32 +0.54 38 0 15 0
26FEB26 250.00 C 0.00 0.00 0.00 8.86 +0.43 38 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 7.70 +0.43 38 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 6.55 +0.34 38 0 15 0
26FEB26 265.00 C 0.00 0.00 0.00 5.67 +0.32 38 0 15 0
30MAR26 110.00 C 0.00 0.00 0.00 112.21 +1.30 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 109.78 +1.47 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 107.35 +2.16 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 106.40 +3.69 65 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 101.78 +1.32 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 100.03 +2.20 33 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 98.81 +2.93 58 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 95.22 +0.12 39 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 94.56 +3.84 60 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 90.43 +2.40 40 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 89.15 +3.54 53 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 85.58 +2.18 39 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 84.25 +3.37 50 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 81.90 +3.40 49 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 79.53 +3.40 48 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 77.18 +1.25 47 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 73.68 +1.93 38 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 72.78 +3.65 47 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 70.03 +3.35 44 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 68.11 +3.52 45 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 66.54 +4.22 48 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 62.97 +2.86 41 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 62.01 +4.35 46 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 58.56 +3.05 40 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 56.00 +2.31 38 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 54.65 +3.05 41 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 51.46 +2.15 37 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 51.34 +3.93 43 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 48.86 +3.22 41 0 3 0
30MAR26 182.50 C 0.00 0.00 0.00 46.76 +2.99 41 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 44.42 +2.46 39 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 42.01 +1.43 38 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 39.79 +1.36 36 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 39.62 +3.21 40 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 36.67 +1.81 37 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 35.00 +1.61 37 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 33.35 +1.69 37 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 29.95 +1.13 37 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 27.00 +0.95 37 0 14 0
30MAR26 215.00 C 0.00 0.00 0.00 25.06 +1.47 38 0 56 0
30MAR26 220.00 C 23.60 23.60 23.42 22.02 +0.84 37 2 76 +2
30MAR26 225.00 C 0.00 0.00 0.00 19.87 +0.77 37 0 7 0
30MAR26 230.00 C 0.00 0.00 0.00 17.86 +0.85 37 0 35 0
30MAR26 235.00 C 0.00 0.00 0.00 15.99 +0.69 37 0 1 0
30MAR26 240.00 C 0.00 0.00 0.00 14.42 +0.79 38 0 1,001 0
30MAR26 245.00 C 0.00 0.00 0.00 12.93 +0.73 38 0 16 0
30MAR26 250.00 C 0.00 0.00 0.00 11.62 +0.68 38 0 20 0
30MAR26 255.00 C 0.00 0.00 0.00 10.46 +0.67 39 0 17 0
30MAR26 260.00 C 9.63 9.76 9.63 9.41 +0.75 39 2 79 +2
30MAR26 265.00 C 0.00 0.00 0.00 8.28 +0.50 39 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 7.30 +0.35 39 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 6.44 +0.35 39 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 5.43 +0.27 38 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 4.81 +0.25 38 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 4.21 +0.26 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 3.64 +0.18 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 3.21 +0.18 38 0 2 0
29JUN26 150.00 C 0.00 0.00 0.00 76.11 +2.05 36 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 73.91 +3.31 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 71.78 +2.21 37 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 69.86 +3.46 37 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 67.73 +3.34 37 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 64.29 +0.19 32 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 62.01 +1.53 32 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 60.19 +1.59 32 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 60.18 +3.47 38 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 58.21 +3.39 38 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 54.33 +1.26 33 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 52.61 +1.28 34 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 52.42 +2.83 37 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 49.53 +1.68 35 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 48.03 +1.81 35 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 46.09 +1.44 35 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 44.24 +1.17 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 42.84 +1.34 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 41.26 +1.31 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 39.73 +1.18 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 38.33 +1.17 35 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 35.51 +1.15 36 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 32.78 +0.95 36 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 30.92 +1.51 37 0 63 0
29JUN26 220.00 C 0.00 0.00 0.00 27.94 +0.90 36 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 25.83 +0.83 36 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 23.79 +0.83 36 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 21.79 +0.72 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 20.11 +0.71 36 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 18.43 +0.71 36 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 16.97 +0.74 37 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 15.78 +0.83 37 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 14.56 +0.77 37 0 20 0
29JUN26 265.00 C 0.00 0.00 0.00 13.42 +0.70 37 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 12.44 +0.70 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 11.43 +0.80 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 10.33 +0.53 38 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 9.19 +0.12 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 8.39 +0.15 37 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 7.81 +0.61 38 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 6.88 +0.10 37 0 10 0
29SEP26 182.50 C 0.00 0.00 0.00 53.59 +1.33 35 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 52.00 +1.29 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 50.43 +1.27 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 49.04 +1.43 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 48.03 +1.82 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 46.07 +1.24 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 45.12 +1.66 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 43.71 +1.62 36 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 40.53 +1.14 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 38.49 +1.47 36 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 36.11 +1.46 36 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 33.21 +0.88 36 0 1 0
29SEP26 225.00 C 0.00 0.00 0.00 31.15 +0.83 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 29.14 +0.82 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 27.14 +0.82 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 25.36 +0.70 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 23.72 +0.70 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 22.07 +0.69 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 20.48 +0.58 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 19.17 +0.58 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 18.01 +0.73 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 16.96 +0.98 37 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 15.71 +0.71 37 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 14.64 +0.58 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 13.74 +0.54 37 0 0 0
29SEP26 290.00 C 13.60 13.60 13.60 12.88 +0.28 37 3 3 +3
TOTAL CALL 229 16,810 +154
27NOV25 177.50 P 0.20 0.24 0.20 0.08 -0.03 48 18 166 +13
27NOV25 180.00 P 0.00 0.00 0.00 0.11 -0.05 48 0 132 0
27NOV25 182.50 P 0.00 0.00 0.00 0.17 -0.07 48 0 130 0
27NOV25 185.00 P 0.00 0.00 0.00 0.25 -0.09 48 0 176 0
27NOV25 187.50 P 0.00 0.00 0.00 0.36 -0.11 48 0 174 0
27NOV25 190.00 P 0.68 0.70 0.60 0.50 -0.15 48 32 277 +12
27NOV25 192.50 P 0.87 0.87 0.87 0.68 -0.20 48 10 289 +10
27NOV25 195.00 P 1.09 1.09 1.00 0.92 -0.22 48 35 325 +5
27NOV25 197.50 P 1.20 1.37 1.20 1.21 -0.30 48 22 332 -8
27NOV25 200.00 P 1.35 1.35 1.35 1.58 -0.35 48 2 330 0
27NOV25 205.00 P 2.28 2.28 2.28 2.50 -0.55 48 1 216 0
27NOV25 210.00 P 3.25 4.15 3.25 3.79 -0.73 48 6 365 0
27NOV25 215.00 P 4.94 4.94 4.70 5.52 -0.94 48 12 311 -2
27NOV25 220.00 P 7.45 7.85 6.80 7.70 -1.08 48 14 357 +12
27NOV25 225.00 P 9.53 11.27 9.53 10.46 -1.32 48 51 155 +6
27NOV25 230.00 P 12.72 12.72 12.72 13.47 -1.64 48 5 199 0
27NOV25 235.00 P 0.00 0.00 0.00 17.23 -1.05 50 0 199 0
27NOV25 240.00 P 0.00 0.00 0.00 21.08 -1.15 50 0 129 0
27NOV25 245.00 P 0.00 0.00 0.00 25.74 -0.99 54 0 32 0
27NOV25 250.00 P 0.00 0.00 0.00 30.07 -1.21 55 0 1 0
27NOV25 255.00 P 0.00 0.00 0.00 34.34 -0.99 53 0 0 0
27NOV25 260.00 P 0.00 0.00 0.00 39.20 -0.84 56 0 0 0
27NOV25 265.00 P 0.00 0.00 0.00 44.02 -1.49 58 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 48.70 -1.95 56 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 53.71 -1.62 61 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 58.65 -1.35 64 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 63.56 -1.44 64 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 68.50 -2.09 65 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 63 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 59 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 42 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 39 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 43 0
30DEC25 155.00 P 0.50 0.50 0.50 0.04 -0.02 38 1 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.11 -0.04 38 0 190 0
30DEC25 165.00 P 0.00 0.00 0.00 0.16 -0.04 38 0 12 0
30DEC25 167.50 P 0.00 0.00 0.00 0.21 -0.07 38 0 8 0
30DEC25 170.00 P 0.00 0.00 0.00 0.29 -0.07 38 0 71 0
30DEC25 172.50 P 0.00 0.00 0.00 0.37 -0.11 38 0 29 0
30DEC25 175.00 P 0.00 0.00 0.00 0.51 -0.10 38 0 61 0
30DEC25 177.50 P 0.00 0.00 0.00 0.63 -0.16 38 0 19 0
30DEC25 180.00 P 1.05 1.05 1.03 0.81 -0.20 38 4 127 +4
30DEC25 182.50 P 0.00 0.00 0.00 1.04 -0.23 38 0 81 0
30DEC25 185.00 P 0.00 0.00 0.00 1.30 -0.24 38 0 900 0
30DEC25 187.50 P 0.00 0.00 0.00 1.59 -0.32 38 0 115 0
30DEC25 190.00 P 2.12 2.12 2.00 1.96 -0.32 38 27 118 +24
30DEC25 192.50 P 0.00 0.00 0.00 2.35 -0.42 38 0 192 0
30DEC25 195.00 P 3.00 3.00 3.00 2.85 -0.42 38 2 247 -2
30DEC25 197.50 P 3.56 3.56 3.44 3.35 -0.53 38 3 173 0
30DEC25 200.00 P 3.51 3.51 3.51 3.90 -0.61 38 3 454 +3
30DEC25 205.00 P 0.00 0.00 0.00 5.21 -0.77 38 0 594 0
30DEC25 210.00 P 7.20 7.20 6.97 6.92 -0.92 38 6 193 +2
30DEC25 215.00 P 0.00 0.00 0.00 9.02 -0.98 38 0 149 0
30DEC25 220.00 P 10.58 11.75 10.58 11.37 -1.24 38 82 547 -22
30DEC25 225.00 P 0.00 0.00 0.00 14.08 -1.43 38 0 144 0
30DEC25 230.00 P 0.00 0.00 0.00 17.19 -0.63 38 0 163 0
30DEC25 235.00 P 0.00 0.00 0.00 20.34 -0.94 38 0 242 0
30DEC25 240.00 P 0.00 0.00 0.00 24.12 -0.88 39 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 28.24 -0.86 40 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 32.34 -0.82 40 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 37.08 -0.70 43 0 17 0
30DEC25 260.00 P 0.00 0.00 0.00 41.61 -0.59 44 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 46.29 -0.44 46 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 51.06 +0.37 48 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 55.93 +0.57 50 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 59.10 -2.32 38 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 64.32 -1.74 43 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 69.54 -1.46 48 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 2.63 -0.31 37 0 1 0
29JAN26 187.50 P 0.00 0.00 0.00 3.10 -0.35 37 0 2 0
29JAN26 190.00 P 0.00 0.00 0.00 3.60 -0.35 37 0 16 0
29JAN26 192.50 P 0.00 0.00 0.00 4.10 -0.43 37 0 33 0
29JAN26 195.00 P 4.23 4.74 4.23 4.66 -0.35 37 45 92 +45
29JAN26 197.50 P 5.39 5.39 5.39 5.24 -0.45 37 15 46 0
29JAN26 200.00 P 6.00 6.11 6.00 5.94 -0.49 37 17 61 +17
29JAN26 205.00 P 0.00 0.00 0.00 7.53 -0.88 37 0 88 0
29JAN26 210.00 P 8.97 9.68 8.83 9.35 -0.90 37 89 147 +89
29JAN26 215.00 P 10.83 11.62 10.77 11.56 -1.05 37 156 313 +150
29JAN26 220.00 P 14.29 14.29 14.29 14.02 -1.13 37 6 68 +5
29JAN26 225.00 P 0.00 0.00 0.00 16.82 -1.16 37 0 168 0
29JAN26 230.00 P 0.00 0.00 0.00 19.83 -0.81 37 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 23.15 -0.74 38 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 26.61 -0.63 38 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 30.57 -0.45 39 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 34.51 -0.32 39 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 38.55 -0.84 40 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 42.55 -0.14 39 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 47.23 -1.14 41 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 51.54 -1.10 41 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 56.28 -1.18 42 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 59.35 -2.58 34 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 64.48 -2.36 37 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 4.02 -0.40 37 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 4.53 -0.49 37 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 5.11 -0.47 37 0 8 0
26FEB26 192.50 P 0.00 0.00 0.00 5.68 -0.50 37 0 0 0
26FEB26 195.00 P 6.53 6.53 6.53 6.37 -0.50 37 15 15 +15
26FEB26 197.50 P 0.00 0.00 0.00 7.10 -0.55 37 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 7.87 -0.61 37 0 0 0
26FEB26 205.00 P 8.95 8.95 8.95 9.63 -0.71 37 15 15 +15
26FEB26 210.00 P 0.00 0.00 0.00 11.64 -0.90 37 0 30 0
26FEB26 215.00 P 0.00 0.00 0.00 13.90 -0.98 37 0 45 0
26FEB26 220.00 P 16.85 16.85 16.85 16.40 -1.16 37 15 16 +15
26FEB26 225.00 P 0.00 0.00 0.00 19.26 -1.05 37 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 22.71 -0.30 39 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 25.07 -1.07 37 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 28.49 -1.13 37 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 32.30 -0.76 38 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 36.32 -0.80 39 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 39.87 -1.18 38 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 44.11 -1.29 39 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 48.20 -1.51 39 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 0.00 39 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 51 0
30MAR26 127.50 P 0.00 0.00 0.00 0.12 -0.01 38 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 21 0
30MAR26 132.50 P 0.00 0.00 0.00 0.19 -0.03 38 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.25 -0.02 38 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.30 -0.03 38 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.38 -0.04 38 0 54 0
30MAR26 142.50 P 0.00 0.00 0.00 0.46 -0.04 38 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.56 -0.06 38 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 0.69 -0.05 38 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.82 -0.06 38 0 14 0
30MAR26 152.50 P 0.00 0.00 0.00 0.98 -0.08 38 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 1.17 -0.08 38 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 1.35 -0.11 38 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 1.60 -0.12 38 0 10 0
30MAR26 162.50 P 0.00 0.00 0.00 1.87 -0.12 38 0 3 0
30MAR26 165.00 P 0.00 0.00 0.00 2.13 -0.15 38 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 2.47 -0.18 38 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 2.84 -0.18 38 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 3.21 -0.18 38 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 3.75 -0.25 39 0 31 0
30MAR26 177.50 P 0.00 0.00 0.00 4.14 -0.37 38 0 20 0
30MAR26 180.00 P 0.00 0.00 0.00 4.64 -0.24 38 0 22 0
30MAR26 182.50 P 0.00 0.00 0.00 5.14 -0.49 38 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 5.96 -0.34 39 0 18 0
30MAR26 187.50 P 0.00 0.00 0.00 6.64 -0.34 39 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 7.28 -0.38 39 0 27 0
30MAR26 192.50 P 0.00 0.00 0.00 8.06 -0.44 39 0 131 0
30MAR26 195.00 P 0.00 0.00 0.00 8.91 -0.44 39 0 90 0
30MAR26 197.50 P 0.00 0.00 0.00 9.76 -0.44 39 0 57 0
30MAR26 200.00 P 0.00 0.00 0.00 10.61 -0.51 39 0 40 0
30MAR26 205.00 P 0.00 0.00 0.00 12.64 -0.56 39 0 114 0
30MAR26 210.00 P 0.00 0.00 0.00 14.74 -0.64 39 0 1,236 0
30MAR26 215.00 P 0.00 0.00 0.00 17.13 -0.74 39 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 19.70 -0.75 39 0 78 0
30MAR26 225.00 P 0.00 0.00 0.00 22.54 -0.82 39 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 25.46 -0.84 40 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 28.28 -1.32 39 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 31.97 -0.96 40 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 35.46 -0.52 40 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 38.99 -1.25 40 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 42.90 -1.19 41 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 46.64 -1.49 41 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 50.98 -1.12 42 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 55.20 -1.31 42 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 59.04 -1.82 41 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 63.92 -1.39 43 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 67.95 -0.45 43 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 73.09 -1.42 45 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 76.89 -1.48 43 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 79.78 -3.86 37 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 2.12 -0.10 37 0 64 0
29JUN26 152.50 P 0.00 0.00 0.00 2.39 -0.11 37 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.69 -0.15 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.07 -0.15 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 3.45 -0.15 37 0 11 0
29JUN26 162.50 P 0.00 0.00 0.00 3.82 -0.16 37 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 4.27 -0.34 37 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.77 -0.36 37 0 7 0
29JUN26 170.00 P 5.50 5.50 5.50 5.43 -0.06 38 1 21 +1
29JUN26 172.50 P 0.00 0.00 0.00 5.96 -0.22 38 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.55 -0.30 38 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 7.02 -0.51 37 0 19 0
29JUN26 180.00 P 0.00 0.00 0.00 7.68 -0.53 37 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.34 -0.55 37 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 9.31 -0.39 38 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 10.16 -0.40 38 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 11.02 -0.39 38 0 35 0
29JUN26 192.50 P 0.00 0.00 0.00 11.88 -0.39 38 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 12.74 -0.44 38 0 5 0
29JUN26 197.50 P 0.00 0.00 0.00 13.72 -0.51 38 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 14.77 -0.51 38 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 16.88 -0.51 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 19.17 -0.62 38 0 19 0
29JUN26 215.00 P 0.00 0.00 0.00 21.68 -0.63 38 0 37 0
29JUN26 220.00 P 0.00 0.00 0.00 24.22 -0.70 38 0 35 0
29JUN26 225.00 P 0.00 0.00 0.00 27.08 -0.76 38 0 16 0
29JUN26 230.00 P 0.00 0.00 0.00 30.02 -0.74 38 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 33.03 -0.89 39 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 36.36 -0.84 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 39.71 -0.91 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 43.17 -1.03 39 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 46.88 -1.03 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 50.61 -1.05 39 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 54.44 -1.16 40 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 58.49 -1.17 40 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 62.58 -1.18 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 66.70 -1.26 41 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 71.04 -1.29 41 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 75.42 -1.30 42 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 79.84 -1.32 42 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 84.37 -1.39 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 11.63 -0.41 38 0 18 0
29SEP26 185.00 P 0.00 0.00 0.00 12.50 -0.41 38 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 13.37 -0.41 38 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 14.24 -0.42 38 0 3 0
29SEP26 192.50 P 0.00 0.00 0.00 15.17 -0.52 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 16.23 -0.52 38 0 1 0
29SEP26 197.50 P 0.00 0.00 0.00 17.29 -0.52 38 0 3 0
29SEP26 200.00 P 0.00 0.00 0.00 18.35 -0.52 38 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 20.50 -0.58 38 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 22.96 -0.65 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 25.50 -0.65 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.07 -0.72 38 0 6 0
29SEP26 225.00 P 0.00 0.00 0.00 30.95 -0.78 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 33.90 -0.79 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 36.88 -0.81 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 39.83 -1.19 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 43.46 -0.92 39 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 46.79 -0.98 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 50.29 -1.07 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 53.93 -1.10 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 57.62 -1.24 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 61.40 -1.27 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 65.35 -1.35 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 69.60 -1.19 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 73.06 -1.86 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 77.87 -1.22 40 0 33 0
TOTAL PUT 710 18,714 +409
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$ 7.78
27NOV25 4.60 C 0.00 0.00 0.00 3.19 +0.24 107 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 3.09 +0.24 102 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 3.00 +0.25 120 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.89 +0.24 93 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.79 +0.25 89 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.54 +0.24 79 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.28 +0.24 0 0 3 0
27NOV25 5.75 C 0.00 0.00 0.00 2.04 +0.24 59 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.79 +0.24 50 0 38 0
27NOV25 6.25 C 1.41 1.41 1.41 1.53 +0.23 0 2 174 +2
27NOV25 6.50 C 0.00 0.00 0.00 1.33 +0.28 66 0 152 0
27NOV25 6.75 C 0.00 0.00 0.00 1.04 +0.21 23 0 96 0
27NOV25 7.00 C 0.67 0.87 0.67 0.82 +0.19 41 126 262 +90
27NOV25 7.25 C 0.55 0.57 0.52 0.65 +0.19 50 81 251 +56
27NOV25 7.50 C 0.34 0.49 0.34 0.47 +0.14 49 19 293 -2
27NOV25 7.75 C 0.35 0.35 0.34 0.33 +0.11 49 36 432 -6
27NOV25 8.00 C 0.20 0.26 0.18 0.23 +0.08 50 343 1,008 +25
27NOV25 8.25 C 0.16 0.17 0.16 0.15 +0.06 50 22 475 +12
27NOV25 8.50 C 0.10 0.10 0.10 0.09 +0.03 50 23 1,362 0
27NOV25 8.75 C 0.07 0.07 0.07 0.06 +0.03 52 20 479 0
27NOV25 9.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 835 0
27NOV25 9.25 C 0.00 0.00 0.00 0.02 +0.01 52 0 686 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,020 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 164 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 623 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 129 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 288 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 332 0
30DEC25 3.10 C 0.00 0.00 0.00 4.70 +0.25 107 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.61 +0.25 119 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.50 +0.24 98 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 4.43 +0.27 128 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.31 +0.25 106 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.20 +0.24 85 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 4.11 +0.25 98 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 4.02 +0.26 104 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.90 +0.24 72 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.82 +0.26 97 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.72 +0.28 93 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.60 +0.26 56 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.51 +0.27 77 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.42 +0.28 83 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.31 +0.26 71 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 3.23 +0.27 83 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.13 +0.28 80 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 3.04 +0.29 81 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.92 +0.27 68 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.82 +0.26 65 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 2.58 +0.27 63 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 2.36 +0.29 67 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 2.10 +0.27 57 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.86 +0.26 53 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 1.63 +0.25 51 0 21 0
30DEC25 6.50 C 0.00 0.00 0.00 1.42 +0.25 51 0 2,155 0
30DEC25 6.75 C 1.02 1.17 1.01 1.18 +0.19 45 210 1,211 +203
30DEC25 7.00 C 0.90 0.97 0.90 1.04 +0.21 50 66 153 +15
30DEC25 7.25 C 0.00 0.00 0.00 0.86 +0.18 49 0 55 0
30DEC25 7.50 C 0.00 0.00 0.00 0.71 +0.16 48 0 107 0
30DEC25 7.75 C 0.00 0.00 0.00 0.56 +0.11 47 0 231 0
30DEC25 8.00 C 0.42 0.44 0.42 0.46 +0.09 48 3 808 0
30DEC25 8.25 C 0.34 0.35 0.34 0.38 +0.08 49 26 131 +26
30DEC25 8.50 C 0.00 0.00 0.00 0.30 +0.07 49 0 1,057 0
30DEC25 8.75 C 0.00 0.00 0.00 0.23 +0.05 48 0 349 0
30DEC25 9.00 C 0.20 0.20 0.20 0.18 +0.05 49 55 381 +55
30DEC25 9.25 C 0.16 0.16 0.16 0.14 +0.04 49 500 515 +491
30DEC25 9.50 C 0.15 0.15 0.15 0.11 +0.03 49 39 236 +39
30DEC25 9.75 C 0.11 0.11 0.11 0.08 +0.02 49 2 88 -2
30DEC25 10.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 243 0
30DEC25 10.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 245 0
30DEC25 11.00 C 0.00 0.00 0.00 0.02 0.00 50 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JAN26 4.90 C 0.00 0.00 0.00 2.96 +0.31 63 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.86 +0.27 61 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.64 +0.27 62 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.36 +0.24 49 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.13 +0.23 48 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.93 +0.24 51 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.73 +0.24 51 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.50 +0.20 47 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.35 +0.21 50 0 35 0
29JAN26 7.00 C 0.00 0.00 0.00 1.15 +0.16 48 0 21 0
29JAN26 7.25 C 0.88 1.01 0.88 1.00 +0.14 48 88 93 +88
29JAN26 7.50 C 0.84 0.84 0.84 0.88 +0.14 49 6 36 +6
29JAN26 7.75 C 0.00 0.00 0.00 0.76 +0.13 50 0 56 0
29JAN26 8.00 C 0.00 0.00 0.00 0.65 +0.12 50 0 193 0
29JAN26 8.25 C 0.00 0.00 0.00 0.55 +0.10 50 0 70 0
29JAN26 8.50 C 0.41 0.47 0.41 0.48 +0.08 51 39 40 -11
29JAN26 8.75 C 0.00 0.00 0.00 0.41 +0.07 51 0 17 0
29JAN26 9.00 C 0.33 0.33 0.32 0.34 +0.06 51 25 115 +15
29JAN26 9.25 C 0.28 0.28 0.28 0.29 +0.06 51 15 20 0
29JAN26 9.50 C 0.00 0.00 0.00 0.24 +0.05 51 0 48 0
29JAN26 9.75 C 0.00 0.00 0.00 0.20 +0.04 51 0 98 0
29JAN26 10.00 C 0.18 0.18 0.17 0.16 +0.03 50 275 13 -262
29JAN26 10.50 C 0.00 0.00 0.00 0.11 +0.02 51 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.08 +0.02 52 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.97 +0.26 54 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.90 +0.27 59 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.64 +0.21 51 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.42 +0.25 51 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.20 +0.24 50 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.00 +0.24 50 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.82 +0.25 52 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.60 +0.20 48 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.43 +0.18 48 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.30 +0.20 51 0 250 0
26FEB26 7.25 C 0.00 0.00 0.00 1.16 +0.18 51 0 250 0
26FEB26 7.50 C 0.00 0.00 0.00 1.01 +0.15 50 0 2 0
26FEB26 7.75 C 0.00 0.00 0.00 0.89 +0.13 50 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.78 +0.12 50 0 5 0
26FEB26 8.25 C 0.00 0.00 0.00 0.69 +0.11 50 0 6 0
26FEB26 8.50 C 0.60 0.60 0.60 0.60 +0.09 50 1 3 +1
26FEB26 8.75 C 0.00 0.00 0.00 0.54 +0.09 51 0 6 0
26FEB26 9.00 C 0.47 0.47 0.47 0.47 +0.08 51 20 21 +20
26FEB26 9.25 C 0.00 0.00 0.00 0.41 +0.08 52 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.35 +0.06 51 0 19 0
26FEB26 9.75 C 0.00 0.00 0.00 0.30 +0.05 51 0 8 0
30MAR26 3.40 C 0.00 0.00 0.00 4.43 +0.24 56 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.33 +0.24 52 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 4.23 +0.24 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.13 +0.23 42 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.04 +0.24 54 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.94 +0.24 51 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.84 +0.23 48 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.75 +0.24 53 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.65 +0.23 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.56 +0.24 52 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.46 +0.23 50 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 3.37 +0.24 52 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 3.27 +0.23 49 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.18 +0.23 50 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 3.09 +0.23 51 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 3.00 +0.23 51 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.91 +0.22 51 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.69 +0.22 50 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 2.48 +0.21 51 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 2.28 +0.21 51 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 2.08 +0.19 50 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.90 +0.19 50 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.73 +0.18 51 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.57 +0.17 51 0 69 0
30MAR26 7.00 C 0.00 0.00 0.00 1.42 +0.16 51 0 50 0
30MAR26 7.25 C 0.00 0.00 0.00 1.28 +0.15 51 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 1.15 +0.14 51 0 60 0
30MAR26 7.75 C 0.90 0.90 0.90 1.03 +0.13 51 1 2 0
30MAR26 8.00 C 0.00 0.00 0.00 0.92 +0.12 50 0 121 0
30MAR26 8.25 C 0.71 0.71 0.71 0.82 +0.11 50 1 212 -1
30MAR26 8.50 C 0.00 0.00 0.00 0.73 +0.10 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.65 +0.09 50 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.58 +0.09 51 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.51 +0.08 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.45 +0.07 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.40 +0.06 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.35 +0.06 50 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.27 +0.04 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.21 +0.04 50 0 0 0
30MAR26 11.50 C 0.23 0.23 0.23 0.16 +0.02 50 1 2 +1
29JUN26 3.60 C 0.00 0.00 0.00 4.28 +0.24 51 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 4.19 +0.24 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.09 +0.23 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.00 +0.23 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.91 +0.23 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.82 +0.23 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.73 +0.23 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.64 +0.23 51 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.55 +0.23 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.46 +0.22 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.38 +0.23 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.29 +0.22 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.21 +0.22 51 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 3.13 +0.22 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.04 +0.21 50 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.85 +0.22 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.65 +0.20 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.47 +0.20 50 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 2.30 +0.19 51 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 2.14 +0.19 51 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.98 +0.18 51 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 1.83 +0.17 50 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.70 +0.17 51 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.57 +0.16 51 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 1.45 +0.15 51 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 1.33 +0.14 50 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.23 +0.13 51 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 1.13 +0.12 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.04 +0.12 51 0 11 0
29JUN26 8.75 C 0.00 0.00 0.00 0.96 +0.12 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.88 +0.11 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.81 +0.10 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.74 +0.09 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.68 +0.09 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.62 +0.08 50 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.52 +0.07 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.44 +0.06 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.37 +0.06 51 0 44 0
29SEP26 4.70 C 0.00 0.00 0.00 3.41 +0.22 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.33 +0.21 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.26 +0.22 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.18 +0.21 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.00 +0.21 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.82 +0.20 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.65 +0.19 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.49 +0.19 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.34 +0.18 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.20 +0.18 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.06 +0.17 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.93 +0.16 51 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.81 +0.16 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.69 +0.15 50 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.58 +0.14 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.48 +0.14 50 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 1.39 +0.14 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.30 +0.13 51 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.21 +0.12 50 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 1.13 +0.11 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.06 +0.11 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.99 +0.11 51 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.92 +0.10 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.86 +0.09 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.75 +0.08 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.66 +0.08 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.57 +0.06 50 0 0 0
TOTAL CALL 2,045 20,551 +861
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 124 0 150 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 225 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 104 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 182 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 210 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 274 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 366 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 444 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 450 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 311 0
27NOV25 6.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 359 0
27NOV25 6.75 P 0.03 0.03 0.03 0.03 -0.02 51 5 390 -5
27NOV25 7.00 P 0.07 0.07 0.05 0.05 -0.05 48 35 672 -28
27NOV25 7.25 P 0.12 0.12 0.09 0.10 -0.08 48 43 419 +25
27NOV25 7.50 P 0.20 0.20 0.18 0.18 -0.11 49 12 227 -10
27NOV25 7.75 P 0.00 0.00 0.00 0.30 -0.14 50 0 118 0
27NOV25 8.00 P 0.53 0.53 0.53 0.45 -0.16 52 3 568 -3
27NOV25 8.25 P 0.00 0.00 0.00 0.62 -0.19 52 0 63 0
27NOV25 8.50 P 0.00 0.00 0.00 0.80 -0.23 50 0 9 0
27NOV25 8.75 P 0.00 0.00 0.00 1.04 -0.23 57 0 15 0
27NOV25 9.00 P 0.00 0.00 0.00 1.28 -0.23 63 0 30 0
27NOV25 9.25 P 0.00 0.00 0.00 1.52 -0.24 67 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.77 -0.24 75 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.03 -0.22 85 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.25 -0.22 80 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 2.76 -0.25 96 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.22 -0.25 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.75 -0.23 113 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 116 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 112 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 109 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 105 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 102 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 98 0 55 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 92 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 48 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 264 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 41 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 24 0
30DEC25 5.75 P 0.04 0.04 0.04 0.02 -0.02 48 10 167 +10
30DEC25 6.00 P 0.05 0.05 0.05 0.04 -0.02 50 23 290 +23
30DEC25 6.25 P 0.09 0.09 0.07 0.06 -0.03 48 100 229 +10
30DEC25 6.50 P 0.00 0.00 0.00 0.10 -0.04 49 0 998 0
30DEC25 6.75 P 0.00 0.00 0.00 0.15 -0.05 49 0 916 0
30DEC25 7.00 P 0.26 0.26 0.20 0.21 -0.08 48 409 391 -399
30DEC25 7.25 P 0.34 0.35 0.30 0.30 -0.09 49 16 193 -6
30DEC25 7.50 P 0.44 0.44 0.43 0.40 -0.11 49 29 286 0
30DEC25 7.75 P 0.00 0.00 0.00 0.53 -0.13 50 0 146 0
30DEC25 8.00 P 0.67 0.67 0.67 0.67 -0.15 50 25 456 0
30DEC25 8.25 P 0.00 0.00 0.00 0.83 -0.16 50 0 87 0
30DEC25 8.50 P 0.00 0.00 0.00 0.97 -0.21 47 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.20 -0.19 52 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.40 -0.20 52 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 1.62 -0.21 54 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.85 -0.21 56 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.07 -0.23 57 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.26 -0.29 50 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.77 -0.25 60 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.24 -0.26 59 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.75 -0.24 68 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 52 0 275 0
29JAN26 5.50 P 0.00 0.00 0.00 0.05 -0.02 52 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.07 -0.03 51 0 115 0
29JAN26 6.00 P 0.00 0.00 0.00 0.10 -0.04 50 0 390 0
29JAN26 6.25 P 0.18 0.18 0.18 0.15 -0.04 51 3 131 -3
29JAN26 6.50 P 0.00 0.00 0.00 0.21 -0.05 51 0 109 0
29JAN26 6.75 P 0.00 0.00 0.00 0.28 -0.07 51 0 41 0
29JAN26 7.00 P 0.39 0.39 0.39 0.36 -0.08 51 5 238 -5
29JAN26 7.25 P 0.00 0.00 0.00 0.46 -0.10 51 0 196 0
29JAN26 7.50 P 0.00 0.00 0.00 0.56 -0.13 50 0 224 0
29JAN26 7.75 P 0.00 0.00 0.00 0.69 -0.14 51 0 55 0
29JAN26 8.00 P 0.91 0.91 0.80 0.84 -0.14 51 120 150 +105
29JAN26 8.25 P 0.00 0.00 0.00 0.99 -0.16 51 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.15 -0.19 51 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.34 -0.19 52 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.53 -0.20 53 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.69 -0.25 50 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.95 -0.21 55 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.17 -0.21 56 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.38 -0.23 56 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.85 -0.22 59 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.27 -0.27 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.75 -0.27 56 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.06 -0.02 52 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.09 -0.02 52 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.12 -0.03 51 0 140 0
26FEB26 6.00 P 0.00 0.00 0.00 0.17 -0.03 51 0 105 0
26FEB26 6.25 P 0.00 0.00 0.00 0.22 -0.05 51 0 153 0
26FEB26 6.50 P 0.00 0.00 0.00 0.29 -0.06 51 0 93 0
26FEB26 6.75 P 0.36 0.36 0.36 0.37 -0.07 51 74 76 +74
26FEB26 7.00 P 0.45 0.45 0.45 0.46 -0.09 51 6 262 +5
26FEB26 7.25 P 0.00 0.00 0.00 0.56 -0.10 51 0 250 0
26FEB26 7.50 P 0.00 0.00 0.00 0.68 -0.11 51 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.81 -0.12 51 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 0.95 -0.14 51 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.10 -0.16 51 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.29 -0.13 53 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.44 -0.18 52 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.65 -0.17 54 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.84 -0.18 54 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.01 -0.22 52 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.22 -0.22 53 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 107 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 44 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.02 46 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 -0.02 50 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 -0.02 50 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.13 -0.02 51 0 324 0
30MAR26 5.75 P 0.00 0.00 0.00 0.17 -0.04 50 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.23 -0.04 51 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.29 -0.05 50 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.37 -0.06 51 0 2 0
30MAR26 6.75 P 0.00 0.00 0.00 0.45 -0.07 50 0 38 0
30MAR26 7.00 P 0.00 0.00 0.00 0.55 -0.08 51 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.66 -0.09 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.78 -0.09 51 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.90 -0.12 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.05 -0.11 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.19 -0.14 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.36 -0.13 51 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.52 -0.15 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.70 -0.15 51 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.88 -0.17 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.07 -0.17 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.27 -0.18 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.47 -0.19 50 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.90 -0.19 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.34 -0.20 51 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.79 -0.23 50 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 44 0 380 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.02 43 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.02 49 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 -0.02 50 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 -0.02 50 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.02 50 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 -0.01 51 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.02 51 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 -0.02 50 0 27 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 -0.02 51 0 50 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 -0.02 51 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 -0.03 50 0 71 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 -0.03 51 0 168 0
29JUN26 5.75 P 0.00 0.00 0.00 0.32 -0.04 51 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 0.39 -0.05 50 0 81 0
29JUN26 6.25 P 0.00 0.00 0.00 0.47 -0.06 50 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.56 -0.07 50 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.66 -0.08 50 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.77 -0.08 50 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.89 -0.09 51 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.02 -0.09 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.15 -0.10 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.29 -0.11 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.44 -0.12 50 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.60 -0.12 51 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.76 -0.13 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.93 -0.14 50 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.11 -0.15 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.29 -0.15 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.48 -0.16 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.67 -0.17 51 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.07 -0.18 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.49 -0.19 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.92 -0.20 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 -0.02 51 0 7 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.02 51 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.03 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.03 51 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 -0.03 51 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 -0.04 51 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.45 -0.05 50 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 -0.05 51 0 17 0
29SEP26 6.25 P 0.00 0.00 0.00 0.63 -0.05 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.73 -0.06 51 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.84 -0.07 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.95 -0.08 51 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.08 -0.08 51 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.21 -0.08 51 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.34 -0.10 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.49 -0.10 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.64 -0.10 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.79 -0.12 51 0 75 0
29SEP26 8.75 P 0.00 0.00 0.00 1.95 -0.13 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 -0.13 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.29 -0.14 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.47 -0.14 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 -0.14 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.85 -0.14 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.23 -0.16 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.64 -0.16 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.05 -0.18 51 0 0 0
TOTAL PUT 918 26,727 -207
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$ 43.44
27NOV25 25.00 C 0.00 0.00 0.00 18.45 -0.09 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 17.48 -0.09 138 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 16.48 -0.08 129 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 15.48 -0.09 120 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 14.48 -0.08 111 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 13.46 -0.13 90 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 12.48 -0.15 95 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 11.50 -0.06 93 0 1 0
27NOV25 33.00 C 0.00 0.00 0.00 10.57 -0.01 97 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 9.46 -0.10 60 0 50 0
27NOV25 35.00 C 0.00 0.00 0.00 8.46 -0.10 54 0 50 0
27NOV25 36.00 C 0.00 0.00 0.00 7.46 -0.10 47 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 6.60 +0.05 66 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 5.46 -0.09 34 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 4.58 +0.01 48 0 90 0
27NOV25 40.00 C 0.00 0.00 0.00 3.60 -0.03 41 0 105 0
27NOV25 41.00 C 0.00 0.00 0.00 2.62 -0.16 34 0 30 0
27NOV25 42.00 C 0.00 0.00 0.00 1.86 -0.17 34 0 105 0
27NOV25 43.00 C 0.00 0.00 0.00 1.21 -0.16 33 0 302 0
27NOV25 44.00 C 0.85 0.85 0.85 0.78 -0.14 33 9 121 +9
27NOV25 45.00 C 0.62 0.62 0.62 0.47 -0.14 33 4 119 +4
27NOV25 46.00 C 0.00 0.00 0.00 0.29 -0.10 34 0 95 0
27NOV25 47.00 C 0.00 0.00 0.00 0.16 -0.07 34 0 69 0
27NOV25 48.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 49 0
27NOV25 49.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 123 0
27NOV25 50.00 C 0.09 0.09 0.09 0.02 -0.02 34 12 73 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 86 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 73 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 14 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 19.56 +0.01 109 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 18.62 +0.08 108 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.63 +0.06 102 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 16.55 -0.01 89 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.68 +0.11 92 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.49 -0.07 71 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.46 -0.13 58 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 12.49 -0.14 60 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 11.63 +0.07 66 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.57 -0.01 57 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 9.46 -0.10 40 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 8.46 -0.15 36 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 7.46 -0.24 32 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 6.74 -0.05 44 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 5.69 -0.19 37 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 5.05 -0.11 41 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 4.30 -0.06 39 0 100 0
30DEC25 41.00 C 0.00 0.00 0.00 3.56 -0.19 38 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 2.88 -0.18 36 0 143 0
30DEC25 43.00 C 0.00 0.00 0.00 2.38 -0.15 37 0 125 0
30DEC25 44.00 C 0.00 0.00 0.00 1.92 -0.16 36 0 90 0
30DEC25 45.00 C 0.00 0.00 0.00 1.59 -0.11 37 0 45 0
30DEC25 46.00 C 0.00 0.00 0.00 1.29 -0.07 38 0 15 0
30DEC25 47.00 C 1.04 1.04 1.04 1.02 -0.09 38 1 21 +1
30DEC25 48.00 C 0.00 0.00 0.00 0.79 -0.08 38 0 51 0
30DEC25 49.00 C 0.00 0.00 0.00 0.61 -0.07 37 0 45 0
30DEC25 50.00 C 0.00 0.00 0.00 0.47 -0.06 38 0 45 0
30DEC25 52.50 C 0.00 0.00 0.00 0.23 -0.03 38 0 47 0
30DEC25 55.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 39 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 12.55 -0.08 51 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.63 +0.03 50 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.64 -0.05 47 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.60 -0.33 41 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.91 -0.08 45 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.68 -0.46 35 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.92 -0.43 37 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 6.21 -0.41 38 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 5.79 -0.12 42 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 5.20 -0.05 43 0 0 0
29JAN26 41.00 C 4.70 4.70 4.50 4.33 -0.35 39 4 6 +4
29JAN26 42.00 C 0.00 0.00 0.00 3.86 -0.10 40 0 30 0
29JAN26 43.00 C 0.00 0.00 0.00 3.41 -0.06 41 0 90 0
29JAN26 44.00 C 0.00 0.00 0.00 2.98 -0.05 41 0 65 0
29JAN26 45.00 C 0.00 0.00 0.00 2.54 -0.11 41 0 55 0
29JAN26 46.00 C 2.36 2.36 2.36 2.20 -0.09 41 15 48 -15
29JAN26 47.00 C 0.00 0.00 0.00 1.91 -0.08 41 0 45 0
29JAN26 48.00 C 0.00 0.00 0.00 1.66 -0.05 42 0 30 0
29JAN26 49.00 C 1.53 1.53 1.53 1.42 -0.04 42 15 30 -15
29JAN26 50.00 C 0.00 0.00 0.00 1.19 -0.04 42 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 0.77 -0.02 41 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.49 -0.02 41 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.29 -0.02 41 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.07 0.00 42 0 1 0
26FEB26 33.00 C 0.00 0.00 0.00 10.64 -0.43 38 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.77 -0.37 38 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.91 -0.52 37 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.08 -0.50 37 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.32 -0.55 37 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 6.61 -0.51 37 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.97 -0.38 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 5.71 -0.08 42 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 4.81 -0.38 38 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 4.30 -0.30 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 3.94 -0.11 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.47 -0.13 40 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.09 -0.10 40 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 2.71 -0.12 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 2.44 -0.06 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 2.15 -0.06 41 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 1.86 -0.08 41 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 1.63 -0.07 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.13 -0.07 41 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.75 -0.05 40 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.51 -0.04 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.34 -0.03 40 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.61 -0.23 62 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.62 +0.07 58 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.66 -0.24 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.55 -0.08 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.68 -0.17 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.65 -0.36 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.75 -0.26 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.82 -0.36 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.02 -0.28 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.35 -0.12 46 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.52 -0.09 45 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.71 -0.13 44 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.72 -0.40 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.20 -0.18 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.52 -0.10 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.85 -0.18 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.25 -0.19 42 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.66 -0.06 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.14 -0.08 41 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 4.62 -0.07 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.04 -0.25 40 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.74 -0.16 41 0 13 0
30MAR26 46.00 C 0.00 0.00 0.00 3.33 -0.12 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 2.99 -0.11 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.68 -0.12 41 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 2.39 -0.10 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 2.11 -0.11 40 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.56 -0.14 40 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 1.10 -0.13 40 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.80 -0.10 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.58 -0.08 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.41 -0.06 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.30 -0.05 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.73 -0.12 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.78 -0.30 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.76 -0.45 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.13 -0.09 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.13 -0.17 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.27 -0.40 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.47 -0.20 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.67 -0.27 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.11 +0.11 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.48 -0.07 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.75 -0.06 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.98 -0.09 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.46 -0.07 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.57 -0.05 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.15 +0.07 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.64 +0.11 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.11 -0.01 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.52 -0.05 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.15 +0.06 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.70 +0.01 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.26 -0.09 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.01 +0.03 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.53 -0.03 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.21 -0.03 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.88 -0.04 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.61 -0.02 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.97 -0.07 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.45 -0.06 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 2.06 -0.01 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.68 -0.01 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.38 0.00 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.10 -0.01 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.37 -0.04 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.51 -0.06 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.73 -0.06 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.97 -0.01 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.21 -0.03 40 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.51 0.00 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.75 -0.12 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.15 +0.01 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.50 -0.01 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.90 0.00 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.26 -0.07 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.73 -0.06 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.20 -0.06 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.69 -0.06 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.24 -0.05 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.78 -0.05 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.32 -0.06 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.94 -0.05 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.55 -0.05 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.17 -0.05 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.81 -0.04 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.49 -0.04 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.18 -0.04 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.87 -0.04 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.33 -0.04 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.69 -0.03 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.20 -0.02 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.72 -0.02 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.35 -0.02 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.99 -0.02 43 0 0 0
TOTAL CALL 60 3,155 -12
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 76 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 84 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
27NOV25 37.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 53 0
27NOV25 38.00 P 0.10 0.10 0.10 0.05 -0.01 35 1 333 0
27NOV25 39.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 179 0
27NOV25 40.00 P 0.00 0.00 0.00 0.23 -0.04 35 0 99 0
27NOV25 41.00 P 0.44 0.44 0.44 0.44 -0.05 34 15 116 +15
27NOV25 42.00 P 0.76 0.76 0.72 0.74 -0.07 34 30 11 -30
27NOV25 43.00 P 0.00 0.00 0.00 1.20 -0.02 34 0 91 0
27NOV25 44.00 P 0.00 0.00 0.00 1.79 -0.06 35 0 23 0
27NOV25 45.00 P 0.00 0.00 0.00 2.53 +0.05 36 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 3.26 0.00 34 0 15 0
27NOV25 47.00 P 0.00 0.00 0.00 4.02 -0.08 23 0 94 0
27NOV25 48.00 P 0.00 0.00 0.00 4.91 -0.16 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 5.88 -0.03 0 0 18 0
27NOV25 50.00 P 0.00 0.00 0.00 6.82 -0.14 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 9.37 -0.05 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 12.36 +0.45 91 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 14.47 +0.09 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 16.97 +0.05 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 19.38 -0.02 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 22.02 +0.11 88 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC25 25.00 P 0.01 0.01 0.01 0.01 0.00 58 5 5 0
30DEC25 26.00 P 0.03 0.03 0.03 0.01 0.00 54 5 7 -5
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 28.00 P 0.04 0.04 0.04 0.01 0.00 46 1 2 -1
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 0.00 40 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.02 0.00 40 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 98 0
30DEC25 36.00 P 0.28 0.28 0.28 0.24 -0.01 38 5 38 +5
30DEC25 37.00 P 0.00 0.00 0.00 0.36 -0.02 37 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.54 -0.02 38 0 22 0
30DEC25 39.00 P 0.00 0.00 0.00 0.77 -0.02 38 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 1.05 -0.03 38 0 120 0
30DEC25 41.00 P 0.00 0.00 0.00 1.40 -0.01 38 0 105 0
30DEC25 42.00 P 0.00 0.00 0.00 1.79 -0.02 37 0 110 0
30DEC25 43.00 P 0.00 0.00 0.00 2.30 +0.01 38 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 2.86 +0.03 38 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 3.43 0.00 37 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 4.24 +0.16 39 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 4.82 0.00 37 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 5.58 -0.13 36 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 6.65 +0.24 42 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 7.23 -0.03 34 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.48 +0.04 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 12.38 +0.47 54 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.47 +0.09 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.97 +0.05 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 19.38 -0.02 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 22.06 +0.13 61 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.18 0.00 41 0 1 0
29JAN26 33.00 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.52 +0.01 41 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 0.70 +0.01 41 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.91 +0.01 41 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 1.18 +0.01 42 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 1.50 +0.02 42 0 45 0
29JAN26 40.00 P 0.00 0.00 0.00 1.83 0.00 41 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 2.21 +0.01 41 0 30 0
29JAN26 42.00 P 0.00 0.00 0.00 2.60 -0.03 40 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 3.15 +0.02 41 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 3.71 +0.03 41 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 4.43 +0.24 43 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.96 +0.07 41 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 5.56 -0.07 40 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 6.29 -0.05 40 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 7.07 0.00 40 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 7.77 -0.04 39 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 9.84 -0.14 37 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.57 +0.36 49 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 14.47 0.00 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 16.97 +0.05 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 19.51 +0.10 42 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 22.06 +0.13 51 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.55 -0.02 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.75 -0.01 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.96 -0.01 41 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 1.22 -0.02 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.51 -0.02 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.85 -0.02 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 2.24 +0.01 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 2.63 0.00 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.10 +0.02 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.59 +0.03 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.14 +0.03 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.83 +0.17 42 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.28 0.00 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.96 -0.05 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.91 +0.16 42 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.65 +0.09 43 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.45 +0.30 43 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.17 -0.10 39 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.66 +0.45 45 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.53 -0.03 33 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.28 +0.36 46 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.64 +0.23 46 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.06 +0.13 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 0.00 42 0 5 0
30MAR26 25.00 P 0.18 0.18 0.18 0.04 -0.01 41 2 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.26 -0.03 40 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.36 -0.04 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.48 -0.05 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.64 -0.02 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.79 -0.06 40 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 1.02 -0.06 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.28 -0.07 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.55 -0.08 40 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.89 -0.08 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.25 -0.08 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.67 -0.05 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.10 -0.04 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.59 +0.01 41 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.08 +0.09 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.59 +0.01 40 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 5.26 +0.12 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.93 +0.13 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.37 -0.11 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.31 +0.12 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.05 +0.24 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.45 -0.20 39 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.39 -0.34 38 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.96 +0.26 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.19 +0.46 45 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.46 +0.34 46 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.64 +0.18 42 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.19 +0.26 47 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.53 +0.01 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.65 -0.01 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.81 +0.01 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 1.03 +0.03 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.24 +0.02 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.44 +0.03 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.77 +0.03 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.05 +0.03 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.40 +0.03 43 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.76 +0.04 43 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 3.16 +0.05 44 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 3.59 +0.05 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.03 +0.05 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.53 +0.06 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.04 +0.05 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.55 +0.13 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.11 +0.04 44 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 6.76 +0.15 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.26 +0.05 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.04 +0.17 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.70 +0.23 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.40 +0.23 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.14 +0.13 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.70 -0.07 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.81 +0.16 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.82 0.00 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.89 +0.02 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.41 +0.24 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.67 +0.35 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.79 +0.01 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.96 +0.01 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.16 +0.02 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.38 +0.02 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.61 +0.02 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.90 +0.03 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.19 +0.03 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.51 +0.03 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.87 +0.03 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.23 +0.03 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.64 +0.04 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.08 +0.04 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.52 +0.04 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.00 +0.04 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.52 +0.04 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.05 +0.05 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.58 +0.05 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.18 +0.05 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.79 +0.06 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.40 +0.06 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.04 +0.07 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.72 +0.07 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.41 +0.07 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.10 +0.07 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.95 +0.07 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.87 +0.08 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.84 +0.09 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.89 +0.17 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.99 +0.19 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.10 +0.16 46 0 0 0
TOTAL PUT 64 2,754 -16
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$ 60.30
14NOV25 40.00 C 0.00 0.00 0.00 20.34 +0.93 241 0 0 0
14NOV25 41.00 C 0.00 0.00 0.00 19.34 +0.93 228 0 0 0
14NOV25 42.00 C 0.00 0.00 0.00 18.34 +0.93 215 0 0 0
14NOV25 43.00 C 0.00 0.00 0.00 17.34 +0.93 202 0 0 0
14NOV25 44.00 C 0.00 0.00 0.00 16.34 +0.93 190 0 0 0
14NOV25 45.00 C 0.00 0.00 0.00 15.34 +0.94 177 0 0 0
14NOV25 46.00 C 0.00 0.00 0.00 14.34 +0.94 165 0 0 0
14NOV25 47.00 C 0.00 0.00 0.00 13.34 +0.93 154 0 0 0
14NOV25 48.00 C 0.00 0.00 0.00 12.34 +0.94 142 0 0 0
14NOV25 49.00 C 0.00 0.00 0.00 11.34 +0.94 131 0 0 0
14NOV25 50.00 C 0.00 0.00 0.00 10.34 +0.94 119 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 7.84 +0.92 92 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 5.34 +0.92 64 0 58 0
14NOV25 57.50 C 2.41 3.55 2.41 2.85 +0.88 39 284 1,088 +177
14NOV25 60.00 C 0.46 1.20 0.46 0.73 +0.31 31 701 1,758 -212
14NOV25 62.50 C 0.05 0.18 0.05 0.05 -0.10 33 812 499 +267
14NOV25 65.00 C 0.00 0.00 0.00 0.01 -0.07 45 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 0.01 -0.05 65 0 0 0
14NOV25 70.00 C 0.00 0.00 0.00 0.01 -0.04 82 0 0 0
14NOV25 72.50 C 0.00 0.00 0.00 0.01 -0.03 99 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 0.01 -0.02 115 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 0.01 -0.01 130 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
21NOV25 41.00 C 0.00 0.00 0.00 19.37 +0.95 108 0 0 0
21NOV25 42.00 C 0.00 0.00 0.00 18.87 +1.32 169 0 0 0
21NOV25 43.00 C 0.00 0.00 0.00 17.34 +0.46 72 0 0 0
21NOV25 44.00 C 0.00 0.00 0.00 16.38 +0.89 93 0 0 0
21NOV25 45.00 C 0.00 0.00 0.00 15.38 +0.96 87 0 0 0
21NOV25 46.00 C 0.00 0.00 0.00 14.41 +0.99 88 0 0 0
21NOV25 47.00 C 0.00 0.00 0.00 13.34 +0.52 0 0 0 0
21NOV25 48.00 C 0.00 0.00 0.00 12.37 +0.72 66 0 0 0
21NOV25 49.00 C 0.00 0.00 0.00 11.39 +0.90 66 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 10.35 +0.63 46 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 7.86 +0.88 39 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 5.42 +0.94 36 0 0 0
21NOV25 57.50 C 3.09 3.33 3.09 3.09 +0.73 30 21 11 +10
21NOV25 60.00 C 0.96 1.52 0.96 1.23 +0.41 27 166 215 +26
21NOV25 62.50 C 0.26 0.50 0.26 0.34 +0.05 28 438 462 +52
21NOV25 65.00 C 0.13 0.13 0.11 0.07 -0.04 29 78 86 +78
21NOV25 67.50 C 0.00 0.00 0.00 0.01 -0.05 30 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 68 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 81 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 21.95 +0.94 156 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 20.40 +0.39 91 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 19.41 +0.85 88 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 18.87 +0.88 130 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 17.36 +0.40 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 16.38 +0.45 63 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 15.43 +1.00 72 0 10 0
27NOV25 46.00 C 0.00 0.00 0.00 14.42 +0.54 65 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 13.41 +0.56 58 0 23 0
27NOV25 48.00 C 12.58 12.58 12.58 12.75 +1.10 84 1 20 -1
27NOV25 49.00 C 0.00 0.00 0.00 11.39 +0.87 44 0 6 0
27NOV25 50.00 C 0.00 0.00 0.00 10.39 +0.67 40 0 293 0
27NOV25 52.50 C 0.00 0.00 0.00 7.97 +0.92 41 0 4,245 0
27NOV25 55.00 C 5.08 5.40 5.08 5.55 +0.91 34 1,759 14,228 +1,742
27NOV25 57.50 C 3.31 3.75 3.30 3.37 +0.79 31 41 15,611 -15
27NOV25 60.00 C 1.17 1.98 1.17 1.48 +0.39 26 7,629 13,697 -1,502
27NOV25 62.50 C 0.48 0.85 0.47 0.58 +0.11 27 3,930 9,954 -466
27NOV25 65.00 C 0.17 0.33 0.17 0.20 0.00 29 1,656 10,105 +135
27NOV25 67.50 C 0.09 0.09 0.08 0.06 -0.03 30 10 2,368 +10
27NOV25 70.00 C 0.03 0.04 0.03 0.02 -0.03 32 377 4,529 -156
27NOV25 72.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 3,402 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 1,999 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,622 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,366 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 731 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 62 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 0.00 71 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 35.44 +0.41 96 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 34.48 +0.65 102 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 33.68 +1.17 123 0 0 0
30DEC25 28.00 C 32.78 32.78 32.78 32.43 +0.42 0 15 15 +15
30DEC25 29.00 C 0.00 0.00 0.00 31.91 +0.90 129 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 30.48 +0.94 82 0 2 0
30DEC25 31.00 C 0.00 0.00 0.00 30.02 +1.03 124 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 28.50 +0.74 77 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 27.50 +0.94 73 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 26.50 +0.91 69 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 25.52 +1.10 69 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 24.52 +0.93 65 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 23.53 +0.95 62 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 22.56 +0.98 63 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 21.95 +0.94 83 0 0 0
30DEC25 40.00 C 20.00 20.00 20.00 21.11 +1.10 85 2 24 -2
30DEC25 41.00 C 0.00 0.00 0.00 19.89 +1.29 72 0 10 0
30DEC25 42.00 C 18.75 18.75 18.75 18.87 +0.88 68 150 158 -2
30DEC25 43.00 C 0.00 0.00 0.00 17.58 +0.62 47 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 16.59 +0.66 45 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 15.60 +1.12 43 0 597 0
30DEC25 46.00 C 0.00 0.00 0.00 14.42 +0.54 0 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 13.63 +0.78 39 0 3,260 0
30DEC25 48.00 C 0.00 0.00 0.00 12.75 +1.10 42 0 2,609 0
30DEC25 49.00 C 0.00 0.00 0.00 11.67 +1.06 35 0 1,064 0
30DEC25 50.00 C 10.00 11.17 10.00 11.02 +1.30 44 259 7,399 -9
30DEC25 52.50 C 8.00 8.78 8.00 8.63 +1.44 37 1,014 2,857 -428
30DEC25 55.00 C 5.80 6.54 5.80 6.03 +0.55 26 48 15,894 -3
30DEC25 57.50 C 4.28 4.60 4.28 4.30 +0.80 29 3 18,229 -1
30DEC25 60.00 C 2.30 3.04 2.30 2.68 +0.56 27 3,057 28,946 -1,452
30DEC25 62.50 C 1.30 1.87 1.30 1.58 +0.32 27 514 7,128 +309
30DEC25 65.00 C 0.75 1.13 0.75 0.91 +0.18 27 1,399 16,143 +701
30DEC25 67.50 C 0.46 0.65 0.46 0.51 +0.10 28 520 3,879 -60
30DEC25 70.00 C 0.29 0.37 0.29 0.26 +0.03 28 76 23,189 +70
30DEC25 72.50 C 0.19 0.22 0.19 0.13 0.00 29 5 2,486 +1
30DEC25 75.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 2,834 0
30DEC25 77.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 2,285 0
30DEC25 80.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 2,191 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 21.95 +0.94 61 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 21.11 +1.10 63 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 19.89 +1.12 53 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 19.06 +1.07 55 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 17.93 +0.97 48 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 17.17 +1.24 52 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.13 +1.34 48 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 14.81 +0.93 35 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 13.83 +0.98 33 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 12.89 +1.22 33 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 11.93 +1.05 31 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.29 +1.36 37 0 0 0
29JAN26 52.50 C 9.82 9.82 9.82 8.63 +0.49 27 1 64 0
29JAN26 55.00 C 0.00 0.00 0.00 6.94 +1.01 31 0 1,010 0
29JAN26 57.50 C 4.89 4.89 4.89 4.92 +0.66 28 4 8,002 0
29JAN26 60.00 C 3.37 3.75 3.37 3.50 +0.58 28 27 3,269 -2
29JAN26 62.50 C 2.12 2.66 2.12 2.40 +0.35 28 498 750 +284
29JAN26 65.00 C 1.51 1.84 1.51 1.66 +0.29 29 700 3,648 +392
29JAN26 67.50 C 1.04 1.28 1.04 1.15 +0.21 30 371 1,340 +41
29JAN26 70.00 C 0.78 0.84 0.78 0.80 +0.16 31 79 495 0
29JAN26 72.50 C 0.60 0.60 0.58 0.56 +0.12 32 245 980 +218
29JAN26 75.00 C 0.41 0.41 0.41 0.39 +0.08 32 60 2,008 -15
29JAN26 77.50 C 0.00 0.00 0.00 0.28 +0.06 33 0 690 0
29JAN26 80.00 C 0.00 0.00 0.00 0.20 +0.04 34 0 705 0
29JAN26 82.50 C 0.16 0.16 0.13 0.15 +0.03 35 13 515 +13
29JAN26 85.00 C 0.12 0.12 0.12 0.11 +0.02 36 2 602 +2
29JAN26 87.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 1 0
29JAN26 90.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.11 +1.10 52 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 19.89 +0.97 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.06 +1.07 45 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 17.93 +0.97 38 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.17 +1.17 42 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.34 +1.30 43 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.04 +0.95 34 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.83 +0.41 23 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.89 +0.65 24 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.51 +1.22 36 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.32 +0.73 30 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.15 +0.85 29 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 6.99 +0.58 26 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 5.46 +0.65 27 0 315 0
26FEB26 60.00 C 4.25 4.32 4.25 4.11 +0.56 28 157 351 +110
26FEB26 62.50 C 3.21 3.21 3.21 3.00 +0.42 28 10 60 -10
26FEB26 65.00 C 2.32 2.32 2.32 2.20 +0.43 29 2 20 +2
26FEB26 67.50 C 1.71 1.71 1.71 1.61 +0.44 29 1 41 +1
26FEB26 70.00 C 1.20 1.26 1.16 1.16 +0.41 30 177 193 +161
26FEB26 72.50 C 0.00 0.00 0.00 0.83 +0.37 30 0 37 0
26FEB26 75.00 C 0.68 0.68 0.68 0.59 +0.28 31 15 230 -10
26FEB26 77.50 C 0.51 0.51 0.51 0.42 +0.20 31 30 60 +30
26FEB26 80.00 C 0.00 0.00 0.00 0.30 +0.14 32 0 34 0
26FEB26 82.50 C 0.31 0.31 0.31 0.21 +0.09 32 30 385 +21
26FEB26 85.00 C 0.00 0.00 0.00 0.16 +0.07 33 0 20 0
26FEB26 87.50 C 0.00 0.00 0.00 0.11 +0.04 33 0 3 0
26FEB26 90.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.63 +0.60 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 34.70 +0.87 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.91 +1.11 73 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.94 +0.93 71 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 31.97 +0.96 69 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.77 +1.23 53 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 30.02 +0.88 64 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 29.02 +1.16 61 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.85 +0.95 49 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.40 +1.46 67 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.89 +0.57 46 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 24.93 +0.69 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 23.95 +1.37 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.95 +0.94 41 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 21.97 +0.93 39 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.11 +1.06 42 0 41 0
30MAR26 41.00 C 0.00 0.00 0.00 20.05 +1.13 37 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 19.12 +1.13 37 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 18.16 +0.70 36 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 17.22 +0.94 35 0 674 0
30MAR26 45.00 C 0.00 0.00 0.00 16.34 +0.71 36 0 982 0
30MAR26 46.00 C 0.00 0.00 0.00 15.37 +1.28 34 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 14.45 +1.03 33 0 963 0
30MAR26 48.00 C 0.00 0.00 0.00 13.49 +0.89 31 0 699 0
30MAR26 49.00 C 0.00 0.00 0.00 12.62 +1.33 31 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 11.75 +1.16 31 0 5,772 0
30MAR26 52.50 C 0.00 0.00 0.00 10.02 +1.26 33 0 5,302 0
30MAR26 55.00 C 8.20 8.20 8.20 8.12 +1.10 31 3 17,159 0
30MAR26 57.50 C 0.00 0.00 0.00 6.21 +0.66 29 0 5,198 0
30MAR26 60.00 C 4.55 5.10 4.55 4.87 +0.63 29 122 7,432 +65
30MAR26 62.50 C 3.73 4.00 3.70 3.79 +0.54 29 441 3,418 +424
30MAR26 65.00 C 2.74 3.10 2.74 2.90 +0.40 29 17 18,803 +12
30MAR26 67.50 C 2.30 2.30 2.30 2.25 +0.32 30 1 2,355 -1
30MAR26 70.00 C 1.75 1.90 1.75 1.75 +0.25 31 2,003 8,773 +2,003
30MAR26 72.50 C 0.00 0.00 0.00 1.33 +0.17 31 0 1,783 0
30MAR26 75.00 C 1.14 1.14 1.14 1.02 +0.09 32 2 1,711 -2
30MAR26 77.50 C 0.88 0.88 0.85 0.78 +0.06 32 17 1,607 +15
30MAR26 80.00 C 0.64 0.65 0.64 0.59 +0.01 32 190 1,371 +170
30MAR26 82.50 C 0.59 0.59 0.59 0.46 -0.02 33 185 1,016 0
30MAR26 85.00 C 0.00 0.00 0.00 0.35 -0.03 33 0 807 0
30MAR26 87.50 C 0.00 0.00 0.00 0.27 -0.03 34 0 3,599 0
30MAR26 90.00 C 0.00 0.00 0.00 0.21 -0.05 34 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.40 +1.20 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.19 +0.87 46 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 25.21 +0.90 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.25 +0.90 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.31 +0.89 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.36 +0.93 41 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 21.43 +0.87 40 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 20.23 +0.67 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.54 +0.89 38 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 18.63 +0.94 37 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 17.71 +0.91 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.81 +0.92 35 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 15.89 +0.86 34 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 15.01 +0.84 34 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 14.16 +0.83 33 0 245 0
29JUN26 49.00 C 0.00 0.00 0.00 13.30 +0.79 32 0 80 0
29JUN26 50.00 C 12.20 12.20 12.20 12.55 +0.56 32 1 34,569 0
29JUN26 52.50 C 11.04 11.04 11.04 10.69 +0.82 32 1 1,346 -1
29JUN26 55.00 C 0.00 0.00 0.00 8.90 +0.71 31 0 9,470 0
29JUN26 57.50 C 0.00 0.00 0.00 7.37 +0.57 31 0 1,032 0
29JUN26 60.00 C 6.55 6.55 6.10 6.07 +0.50 30 308 5,658 +33
29JUN26 62.50 C 5.11 5.33 5.11 4.91 +0.41 30 280 15,321 +86
29JUN26 65.00 C 4.33 4.33 4.33 4.06 +0.45 31 5 22,012 +5
29JUN26 67.50 C 3.66 3.66 3.66 3.37 +0.51 31 8 586 +8
29JUN26 70.00 C 0.00 0.00 0.00 2.83 +0.59 32 0 1,183 0
29JUN26 72.50 C 0.00 0.00 0.00 2.37 +0.61 33 0 126 0
29JUN26 75.00 C 2.05 2.05 2.05 2.01 +0.63 33 2 6,202 +2
29JUN26 77.50 C 1.76 1.76 1.76 1.71 +0.65 34 1 543 0
29JUN26 80.00 C 1.50 1.50 1.50 1.47 +0.66 35 1 574 +1
29JUN26 82.50 C 0.00 0.00 0.00 1.24 +0.61 35 0 1,280 0
29JUN26 85.00 C 1.13 1.13 1.13 1.07 +0.60 36 170 2,270 0
29JUN26 87.50 C 0.92 0.98 0.92 0.92 +0.56 36 201 1,404 +185
29JUN26 90.00 C 0.00 0.00 0.00 0.81 +0.53 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 22.43 +0.97 38 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 21.47 +0.88 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.36 +0.79 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.62 +0.97 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.74 +0.82 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.83 +0.88 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.03 +0.72 34 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 16.26 +0.73 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.02 +0.30 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.48 +0.86 32 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 13.89 +1.05 33 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 12.89 +0.84 31 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 11.09 +0.79 30 0 1,294 0
29SEP26 55.00 C 0.00 0.00 0.00 9.50 +0.64 30 0 532 0
29SEP26 57.50 C 8.05 8.39 8.05 8.10 +0.59 30 10 328 +5
29SEP26 60.00 C 6.91 7.20 6.91 6.96 +0.58 30 37 3,099 -26
29SEP26 62.50 C 6.16 6.16 5.96 5.86 +0.46 30 7 1,313 0
29SEP26 65.00 C 0.00 0.00 0.00 5.05 +0.41 31 0 2,632 0
29SEP26 67.50 C 0.00 0.00 0.00 4.36 +0.39 31 0 4,685 0
29SEP26 70.00 C 3.90 3.90 3.90 3.77 +0.36 32 1 1,469 -1
29SEP26 72.50 C 0.00 0.00 0.00 3.31 +0.40 32 0 3,409 0
29SEP26 75.00 C 2.91 2.91 2.91 2.88 +0.31 33 165 1,097 0
29SEP26 77.50 C 2.53 2.53 2.53 2.56 +0.31 33 170 2,017 0
29SEP26 80.00 C 0.00 0.00 0.00 2.25 +0.28 34 0 546 0
29SEP26 82.50 C 1.90 1.90 1.90 2.00 +0.28 34 12 361 0
29SEP26 85.00 C 0.00 0.00 0.00 1.80 +0.32 35 0 696 0
29SEP26 87.50 C 1.44 1.62 1.44 1.59 +0.28 35 47 101 +40
29SEP26 90.00 C 0.00 0.00 0.00 1.44 +0.30 36 0 0 0
TOTAL CALL 31,795 481,907 +3,545
14NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
14NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
14NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
14NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
14NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
14NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
14NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
14NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
14NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
14NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
14NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 64 0
14NOV25 55.00 P 0.02 0.02 0.02 0.02 +0.01 61 1 2,261 0
14NOV25 57.50 P 0.05 0.05 0.01 0.07 -0.04 45 15 1,151 -6
14NOV25 60.00 P 0.81 0.81 0.23 0.39 -0.65 29 394 544 +295
14NOV25 62.50 P 1.90 2.18 1.81 2.22 -0.95 29 213 211 +211
14NOV25 65.00 P 0.00 0.00 0.00 4.70 -1.12 0 0 0 0
14NOV25 67.50 P 0.00 0.00 0.00 7.20 -1.12 0 0 0 0
14NOV25 70.00 P 0.00 0.00 0.00 9.70 -0.95 0 0 0 0
14NOV25 72.50 P 0.00 0.00 0.00 12.20 -0.95 0 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 14.70 -0.95 0 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 17.20 -1.12 0 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 19.70 -0.92 0 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 22.20 -0.94 0 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 24.70 -1.12 0 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 27.20 -1.11 0 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 29.70 -0.94 0 0 0 0
21NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.01 -0.03 37 0 60 0
21NOV25 55.00 P 0.04 0.04 0.04 0.05 -0.09 33 30 159 +30
21NOV25 57.50 P 0.41 0.41 0.12 0.23 -0.24 30 637 518 +382
21NOV25 60.00 P 1.06 1.06 0.69 0.86 -0.57 27 424 319 +319
21NOV25 62.50 P 2.15 2.15 2.15 2.41 -0.95 25 5 6 +5
21NOV25 65.00 P 0.00 0.00 0.00 4.73 -1.09 28 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 7.20 -1.12 0 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 9.70 -0.95 0 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 12.20 -0.95 0 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 14.70 -0.95 0 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 17.20 -1.12 0 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 19.70 -0.92 0 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 22.20 -0.94 0 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 24.70 -1.12 0 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 27.20 -1.11 0 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 29.70 -0.94 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,768 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,430 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,522 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,545 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,815 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,748 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,347 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8,065 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7,928 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6,231 0
27NOV25 49.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 6,015 0
27NOV25 50.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 9,322 0
27NOV25 52.50 P 0.05 0.05 0.04 0.05 -0.03 36 608 21,228 +263
27NOV25 55.00 P 0.19 0.19 0.10 0.16 -0.07 33 2,995 13,711 +439
27NOV25 57.50 P 0.43 0.44 0.29 0.43 -0.23 30 2,377 10,699 +2,088
27NOV25 60.00 P 1.11 1.15 0.94 1.13 -0.56 26 1,978 2,729 +1,596
27NOV25 62.50 P 2.69 2.69 2.40 2.68 -0.82 27 159 174 +144
27NOV25 65.00 P 0.00 0.00 0.00 4.80 -1.02 27 0 54 0
27NOV25 67.50 P 0.00 0.00 0.00 7.22 -1.16 31 0 2 0
27NOV25 70.00 P 0.00 0.00 0.00 9.70 -0.95 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 12.20 -0.95 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 14.70 -0.95 0 0 270 0
27NOV25 77.50 P 0.00 0.00 0.00 17.20 -1.44 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 19.70 -0.93 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 22.20 -0.94 0 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 24.70 -1.12 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 27.20 -1.11 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 29.70 -0.94 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 820 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,824 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14,946 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 734 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,629 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9,821 0
30DEC25 41.00 P 0.04 0.04 0.04 0.01 0.00 41 20 6,737 -20
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 4,216 0
30DEC25 44.00 P 0.05 0.05 0.05 0.03 +0.02 39 20 7,798 -20
30DEC25 45.00 P 0.05 0.05 0.05 0.04 +0.03 38 200 24,996 0
30DEC25 46.00 P 0.07 0.07 0.06 0.05 +0.04 36 220 6,600 +180
30DEC25 47.00 P 0.07 0.07 0.07 0.07 +0.05 36 200 7,409 +190
30DEC25 48.00 P 0.08 0.08 0.07 0.08 +0.04 34 400 13,645 +376
30DEC25 49.00 P 0.10 0.10 0.09 0.12 +0.06 34 530 6,502 +85
30DEC25 50.00 P 0.15 0.15 0.11 0.16 +0.06 33 140 18,379 +16
30DEC25 52.50 P 0.25 0.25 0.22 0.33 +0.05 31 154 12,691 +4
30DEC25 55.00 P 0.62 0.62 0.46 0.64 -0.04 29 280 9,732 +10
30DEC25 57.50 P 1.30 1.30 0.92 1.18 -0.20 28 926 7,626 +856
30DEC25 60.00 P 2.33 2.33 1.81 2.05 -0.51 26 3,032 5,404 +2,979
30DEC25 62.50 P 3.43 3.43 3.24 3.49 -0.64 26 56 230 +30
30DEC25 65.00 P 5.29 5.29 4.96 5.36 -0.69 27 59 399 +53
30DEC25 67.50 P 0.00 0.00 0.00 7.39 -1.02 26 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 9.88 -0.79 31 0 17 0
30DEC25 72.50 P 0.00 0.00 0.00 12.20 -1.27 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 14.70 -1.07 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 17.20 -1.44 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 19.70 -0.93 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 22.20 -1.19 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.70 -1.12 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 27.20 -1.11 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 30.21 -0.43 78 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 199 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 236 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 1,108 0
29JAN26 43.00 P 0.06 0.06 0.06 0.03 +0.01 32 200 1,444 +200
29JAN26 44.00 P 0.08 0.08 0.08 0.04 +0.01 32 200 821 +200
29JAN26 45.00 P 0.09 0.09 0.09 0.06 +0.01 32 600 744 +445
29JAN26 46.00 P 0.11 0.12 0.11 0.08 0.00 31 780 1,834 +657
29JAN26 47.00 P 0.14 0.15 0.14 0.11 0.00 30 122 1,793 +30
29JAN26 48.00 P 0.00 0.00 0.00 0.16 0.00 31 0 779 0
29JAN26 49.00 P 0.21 0.23 0.21 0.22 0.00 30 140 341 +40
29JAN26 50.00 P 0.27 0.27 0.27 0.29 -0.02 30 6 9,131 0
29JAN26 52.50 P 0.48 0.54 0.46 0.55 -0.09 29 343 3,754 -173
29JAN26 55.00 P 1.02 1.02 0.82 1.01 -0.14 28 161 5,303 -34
29JAN26 57.50 P 1.63 1.66 1.53 1.69 -0.29 27 41 550 +24
29JAN26 60.00 P 2.82 2.82 2.53 2.72 -0.48 27 129 1,113 +87
29JAN26 62.50 P 4.10 4.10 4.00 4.19 -0.66 28 13 219 +13
29JAN26 65.00 P 0.00 0.00 0.00 5.83 -0.99 27 0 20 0
29JAN26 67.50 P 0.00 0.00 0.00 7.95 -0.49 29 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 10.47 -0.45 35 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 12.72 -0.75 37 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 14.81 -0.96 33 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 17.24 -1.42 34 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.71 -0.92 35 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 22.20 -1.19 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.70 -1.12 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 27.20 -1.11 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 30.21 -0.43 63 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 0.00 31 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 0.00 31 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.08 0.00 30 0 50 0
26FEB26 45.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 30 0
26FEB26 46.00 P 0.22 0.22 0.22 0.15 -0.01 30 15 15 +11
26FEB26 47.00 P 0.27 0.27 0.27 0.20 -0.02 30 30 32 +25
26FEB26 48.00 P 0.00 0.00 0.00 0.26 -0.04 29 0 699 0
26FEB26 49.00 P 0.00 0.00 0.00 0.35 -0.05 29 0 188 0
26FEB26 50.00 P 0.00 0.00 0.00 0.45 -0.07 29 0 264 0
26FEB26 52.50 P 0.82 0.82 0.76 0.79 -0.14 28 38 884 +34
26FEB26 55.00 P 1.41 1.41 1.26 1.32 -0.21 28 13 504 -3
26FEB26 57.50 P 2.03 2.10 2.00 2.09 -0.29 27 43 38 -22
26FEB26 60.00 P 2.92 3.14 2.89 3.16 -0.48 27 68 33 +33
26FEB26 62.50 P 4.38 4.43 4.36 4.60 -0.62 28 75 81 +75
26FEB26 65.00 P 0.00 0.00 0.00 6.21 -0.61 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 8.49 +0.01 31 0 0 0
26FEB26 70.00 P 10.26 10.26 10.26 10.47 -0.45 31 30 30 +30
26FEB26 72.50 P 0.00 0.00 0.00 12.72 -0.75 32 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.98 -0.84 33 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.26 -1.40 31 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.71 -0.92 32 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.44 -0.95 42 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.70 -1.12 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.20 -1.43 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 30.21 -0.43 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 +0.03 33 0 737 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 +0.04 33 2,000 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 +0.05 32 0 1,015 0
30MAR26 42.00 P 0.22 0.22 0.22 0.12 +0.06 32 2 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.16 +0.07 32 0 2,409 0
30MAR26 44.00 P 0.30 0.30 0.30 0.21 +0.08 32 15 3,209 +15
30MAR26 45.00 P 0.35 0.35 0.34 0.27 +0.10 32 22 9,066 -7
30MAR26 46.00 P 0.00 0.00 0.00 0.34 +0.10 31 0 2,065 0
30MAR26 47.00 P 0.47 0.47 0.47 0.43 +0.10 31 40 3,916 -40
30MAR26 48.00 P 0.59 0.59 0.53 0.53 +0.10 31 21 2,846 0
30MAR26 49.00 P 0.64 0.64 0.61 0.65 +0.08 31 55 3,667 +25
30MAR26 50.00 P 0.74 0.79 0.74 0.76 +0.04 30 4,196 42,521 +3,954
30MAR26 52.50 P 1.25 1.25 1.13 1.21 -0.05 30 6 13,086 -2
30MAR26 55.00 P 1.85 1.85 1.68 1.83 -0.17 29 16 6,232 +12
30MAR26 57.50 P 2.73 2.73 2.50 2.64 -0.34 28 128 1,667 +35
30MAR26 60.00 P 3.52 3.75 3.52 3.72 -0.45 28 240 1,355 +32
30MAR26 62.50 P 0.00 0.00 0.00 5.14 -0.55 29 0 145 0
30MAR26 65.00 P 0.00 0.00 0.00 6.78 -0.65 29 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 8.68 -0.95 30 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.71 -1.09 30 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 12.77 -0.93 30 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 14.98 -0.96 30 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 17.63 -1.18 35 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 19.97 -1.06 36 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.44 -0.95 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.70 -1.12 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.20 -1.43 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.21 -0.44 50 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 -0.04 31 0 744 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 -0.05 31 0 231 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 -0.07 31 0 1,484 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 -0.08 31 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.15 -0.09 31 0 280 0
29JUN26 39.00 P 0.00 0.00 0.00 0.19 -0.12 30 0 528 0
29JUN26 40.00 P 0.00 0.00 0.00 0.25 -0.13 30 0 452 0
29JUN26 41.00 P 0.00 0.00 0.00 0.32 -0.15 30 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.40 -0.17 30 0 913 0
29JUN26 43.00 P 0.00 0.00 0.00 0.50 -0.20 30 0 1,077 0
29JUN26 44.00 P 0.00 0.00 0.00 0.62 -0.21 30 0 698 0
29JUN26 45.00 P 0.81 0.81 0.81 0.76 -0.19 30 5 1,392 0
29JUN26 46.00 P 0.00 0.00 0.00 0.91 -0.20 30 0 19,034 0
29JUN26 47.00 P 0.00 0.00 0.00 1.10 -0.18 30 0 388 0
29JUN26 48.00 P 1.22 1.22 1.22 1.26 -0.25 30 6 2,087 0
29JUN26 49.00 P 1.41 1.43 1.41 1.44 -0.30 30 100 780 0
29JUN26 50.00 P 1.63 1.63 1.63 1.70 -0.29 30 50 1,923 +50
29JUN26 52.50 P 2.43 2.43 2.37 2.39 -0.36 29 5 1,233 +1
29JUN26 55.00 P 3.15 3.17 3.15 3.28 -0.38 29 4 3,188 -3
29JUN26 57.50 P 4.27 4.31 4.03 4.34 -0.40 29 65 5,800 +5
29JUN26 60.00 P 5.57 5.61 5.40 5.57 -0.45 29 41 1,049 0
29JUN26 62.50 P 0.00 0.00 0.00 6.96 -0.58 28 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 8.74 -0.37 29 0 10 0
29JUN26 67.50 P 0.00 0.00 0.00 10.52 -0.61 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.45 -0.36 30 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 14.46 -0.73 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.89 -0.44 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.76 -1.23 30 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 20.95 -0.82 30 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.23 -0.86 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.04 -0.39 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.88 -0.87 31 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 30.22 -0.83 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.34 -0.09 29 0 218 0
29SEP26 40.00 P 0.00 0.00 0.00 0.43 -0.11 29 0 857 0
29SEP26 41.00 P 0.00 0.00 0.00 0.54 -0.11 30 0 89 0
29SEP26 42.00 P 1.01 1.01 1.01 0.66 -0.14 30 4 65 +4
29SEP26 43.00 P 0.00 0.00 0.00 0.81 -0.14 30 0 304 0
29SEP26 44.00 P 0.00 0.00 0.00 0.96 -0.18 30 0 715 0
29SEP26 45.00 P 1.37 1.37 1.37 1.16 -0.18 30 15 1,852 -15
29SEP26 46.00 P 0.00 0.00 0.00 1.36 -0.19 30 0 468 0
29SEP26 47.00 P 0.00 0.00 0.00 1.59 -0.22 30 0 626 0
29SEP26 48.00 P 0.00 0.00 0.00 1.86 -0.22 30 0 981 0
29SEP26 49.00 P 2.20 2.20 2.20 2.12 -0.26 30 40 752 +40
29SEP26 50.00 P 2.48 2.48 2.47 2.44 -0.27 30 200 5,191 +150
29SEP26 52.50 P 3.22 3.26 3.22 3.26 -0.30 30 13 822 +12
29SEP26 55.00 P 4.22 4.22 4.22 4.20 -0.46 30 60 1,788 0
29SEP26 57.50 P 5.47 5.47 5.47 5.37 -0.50 30 160 266 +111
29SEP26 60.00 P 0.00 0.00 0.00 6.83 -0.44 31 0 50 0
29SEP26 62.50 P 8.06 8.06 8.06 8.35 -0.51 31 10 25 0
29SEP26 65.00 P 0.00 0.00 0.00 10.06 -0.52 32 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 11.74 -0.63 32 0 0 0
29SEP26 70.00 P 13.00 13.00 13.00 14.02 -0.07 34 10 18 +10
29SEP26 72.50 P 0.00 0.00 0.00 15.58 -0.45 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.87 -0.19 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.70 -0.50 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.88 -0.41 34 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.03 -0.89 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.30 -0.87 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.79 -0.69 36 0 29 0
29SEP26 90.00 P 0.00 0.00 0.00 30.88 -0.85 35 0 0 0
TOTAL PUT 26,649 495,909 +16,566
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$ 9.07
27NOV25 4.60 C 0.00 0.00 0.00 4.56 +0.33 223 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.37 +0.24 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.28 +0.25 124 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 4.18 +0.25 119 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 4.14 +0.31 187 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 3.83 +0.25 105 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.58 +0.25 95 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.39 +0.31 149 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 3.08 +0.25 76 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.91 +0.32 135 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.60 +0.27 91 0 252 0
27NOV25 6.75 C 0.00 0.00 0.00 2.34 +0.26 73 0 140 0
27NOV25 7.00 C 0.00 0.00 0.00 2.13 +0.30 89 0 164 0
27NOV25 7.25 C 0.00 0.00 0.00 1.89 +0.31 83 0 3,734 0
27NOV25 7.50 C 1.54 1.54 1.54 1.63 +0.29 70 2 4,393 -2
27NOV25 7.75 C 0.00 0.00 0.00 1.37 +0.29 57 0 6,648 0
27NOV25 8.00 C 1.04 1.14 1.04 1.12 +0.28 48 56 5,042 -9
27NOV25 8.25 C 0.78 0.87 0.76 0.87 +0.25 39 225 4,089 -202
27NOV25 8.50 C 0.48 0.67 0.48 0.63 +0.22 32 56 2,292 -40
27NOV25 8.75 C 0.28 0.44 0.28 0.40 +0.15 26 262 1,469 -26
27NOV25 9.00 C 0.18 0.27 0.18 0.26 +0.12 29 101 2,968 +50
27NOV25 9.25 C 0.10 0.17 0.10 0.15 +0.08 30 818 992 +191
27NOV25 9.50 C 0.06 0.09 0.06 0.08 +0.05 30 315 455 +126
27NOV25 9.75 C 0.05 0.05 0.05 0.04 +0.02 31 156 774 +36
27NOV25 10.00 C 0.03 0.03 0.03 0.02 +0.01 32 90 121 +90
27NOV25 10.50 C 0.01 0.01 0.01 0.01 0.00 38 10 60 +10
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 5.22 +0.22 125 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.09 +0.27 81 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.99 +0.22 75 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.93 +0.24 120 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.83 +0.30 116 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.69 +0.25 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.59 +0.26 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.56 +0.30 119 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.39 +0.25 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.36 +0.33 113 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.26 +0.33 109 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.16 +0.33 106 0 100 0
30DEC25 5.25 C 0.00 0.00 0.00 3.88 +0.27 87 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.67 +0.32 94 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.39 +0.30 77 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.19 +0.29 85 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.91 +0.31 70 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.60 +0.23 0 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 2.41 +0.30 58 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.13 +0.26 44 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.90 +0.28 44 0 2,471 0
30DEC25 7.50 C 0.00 0.00 0.00 1.66 +0.27 41 0 28,473 0
30DEC25 7.75 C 1.42 1.42 1.42 1.41 +0.25 35 116 20,015 0
30DEC25 8.00 C 1.19 1.19 1.16 1.15 +0.22 28 19 9,245 -19
30DEC25 8.25 C 0.94 0.94 0.94 0.93 +0.22 27 5 6,484 0
30DEC25 8.50 C 0.67 0.75 0.67 0.73 +0.19 27 73 4,503 -2
30DEC25 8.75 C 0.49 0.58 0.49 0.57 +0.18 28 31 11,495 -4
30DEC25 9.00 C 0.32 0.43 0.30 0.41 +0.13 26 983 1,904 +469
30DEC25 9.25 C 0.25 0.30 0.25 0.29 +0.10 26 457 1,166 +455
30DEC25 9.50 C 0.18 0.22 0.18 0.21 +0.08 27 299 1,805 +166
30DEC25 9.75 C 0.10 0.16 0.10 0.14 +0.06 27 197 2,483 +88
30DEC25 10.00 C 0.09 0.11 0.09 0.09 +0.04 27 756 814 +698
30DEC25 10.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 300 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 4.56 +0.30 90 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 4.42 +0.26 69 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 4.37 +0.33 88 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 4.26 +0.29 82 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 4.16 +0.30 79 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.88 +0.26 62 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.69 +0.34 75 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.39 +0.27 55 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.19 +0.29 63 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.92 +0.29 54 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.67 +0.29 49 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.41 +0.30 42 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 2.19 +0.30 43 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.90 +0.28 30 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 1.69 +0.30 33 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 1.47 +0.26 33 0 406 0
29JAN26 8.00 C 0.00 0.00 0.00 1.24 +0.28 30 0 1,136 0
29JAN26 8.25 C 0.00 0.00 0.00 1.04 +0.26 29 0 3,445 0
29JAN26 8.50 C 0.68 1.00 0.68 0.85 +0.22 28 59 2,421 +30
29JAN26 8.75 C 0.59 0.65 0.59 0.65 +0.16 26 251 448 +250
29JAN26 9.00 C 0.40 0.54 0.40 0.51 +0.13 26 18 4,944 -6
29JAN26 9.25 C 0.36 0.40 0.36 0.40 +0.11 26 2 707 0
29JAN26 9.50 C 0.26 0.31 0.26 0.31 +0.10 27 30 629 +30
29JAN26 9.75 C 0.18 0.21 0.18 0.23 +0.08 27 530 4,060 +30
29JAN26 10.00 C 0.00 0.00 0.00 0.17 +0.06 27 0 303 0
29JAN26 10.50 C 0.11 0.11 0.11 0.09 +0.04 27 30 600 +30
29JAN26 11.00 C 0.07 0.07 0.07 0.04 +0.01 27 10 50 0
29JAN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 4.16 +0.27 64 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.89 +0.27 51 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.69 +0.29 61 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.39 +0.19 41 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.19 +0.29 52 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.92 +0.22 43 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.67 +0.29 38 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.47 +0.35 43 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.19 +0.26 34 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.90 +0.22 20 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.74 +0.28 32 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.51 +0.26 30 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.30 +0.29 29 0 247 0
26FEB26 8.25 C 0.00 0.00 0.00 1.07 +0.23 26 0 105 0
26FEB26 8.50 C 0.00 0.00 0.00 0.89 +0.19 26 0 35 0
26FEB26 8.75 C 0.73 0.73 0.73 0.73 +0.17 26 10 71 0
26FEB26 9.00 C 0.00 0.00 0.00 0.59 +0.15 26 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.47 +0.12 26 0 30 0
26FEB26 9.50 C 0.35 0.37 0.35 0.38 +0.11 26 12 535 +8
26FEB26 9.75 C 0.00 0.00 0.00 0.30 +0.10 26 0 33 0
26FEB26 10.00 C 0.20 0.23 0.20 0.23 +0.08 26 11 455 0
26FEB26 10.50 C 0.00 0.00 0.00 0.13 +0.05 26 0 150 0
26FEB26 11.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 40 0
26FEB26 11.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.22 +0.22 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.11 +0.24 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.01 +0.21 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.93 +0.24 51 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.83 +0.24 47 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.73 +0.25 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.68 +0.30 68 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.56 +0.28 60 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.42 +0.23 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.37 +0.28 59 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.26 +0.26 54 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.18 +0.28 58 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.91 +0.26 47 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.70 +0.28 53 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.45 +0.25 48 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.22 +0.30 47 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.92 +0.22 33 0 45 0
30MAR26 6.50 C 0.00 0.00 0.00 2.69 +0.22 34 0 510 0
30MAR26 6.75 C 0.00 0.00 0.00 2.47 +0.27 35 0 3,252 0
30MAR26 7.00 C 0.00 0.00 0.00 2.26 +0.29 36 0 4,458 0
30MAR26 7.25 C 0.00 0.00 0.00 2.02 +0.27 33 0 11,814 0
30MAR26 7.50 C 1.77 1.77 1.77 1.77 +0.26 29 2 14,530 -2
30MAR26 7.75 C 0.00 0.00 0.00 1.58 +0.27 30 0 9,043 0
30MAR26 8.00 C 1.35 1.35 1.34 1.30 +0.18 24 34 17,358 -4
30MAR26 8.25 C 0.00 0.00 0.00 1.14 +0.17 26 0 15,218 0
30MAR26 8.50 C 0.90 0.90 0.90 1.01 +0.23 28 1 1,813 -1
30MAR26 8.75 C 0.76 0.83 0.76 0.80 +0.16 25 68 1,783 +58
30MAR26 9.00 C 0.65 0.65 0.65 0.68 +0.15 26 11 4,382 +11
30MAR26 9.25 C 0.50 0.50 0.50 0.56 +0.13 26 1 232 +1
30MAR26 9.50 C 0.43 0.46 0.43 0.46 +0.11 26 10 521 +5
30MAR26 9.75 C 0.37 0.37 0.37 0.38 +0.10 26 30 1,732 +30
30MAR26 10.00 C 0.00 0.00 0.00 0.30 +0.08 26 0 856 0
30MAR26 10.50 C 0.00 0.00 0.00 0.20 +0.07 27 0 70 0
30MAR26 11.00 C 0.14 0.14 0.14 0.12 +0.04 27 30 40 +30
30MAR26 11.50 C 0.09 0.09 0.09 0.07 +0.02 27 25 0 -25
30MAR26 12.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.82 +0.30 60 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.68 +0.24 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.56 +0.26 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.45 +0.21 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.37 +0.23 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.27 +0.27 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.18 +0.25 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.98 +0.26 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.70 +0.25 35 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.45 +0.23 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.29 +0.32 42 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 3.05 +0.32 40 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.81 +0.31 37 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 2.49 +0.25 25 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.34 +0.25 32 0 370 0
29JUN26 7.25 C 0.00 0.00 0.00 2.06 +0.23 27 0 1,500 0
29JUN26 7.50 C 0.00 0.00 0.00 1.88 +0.25 28 0 9,085 0
29JUN26 7.75 C 0.00 0.00 0.00 1.70 +0.31 29 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 1.50 +0.21 28 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 1.33 +0.21 28 0 431 0
29JUN26 8.50 C 0.00 0.00 0.00 1.17 +0.24 28 0 469 0
29JUN26 8.75 C 0.00 0.00 0.00 0.97 +0.17 26 0 1,953 0
29JUN26 9.00 C 0.72 0.72 0.72 0.83 +0.16 25 4 1,043 +4
29JUN26 9.25 C 0.00 0.00 0.00 0.73 +0.15 26 0 2,228 0
29JUN26 9.50 C 0.56 0.56 0.56 0.62 +0.12 26 15 236 +15
29JUN26 9.75 C 0.00 0.00 0.00 0.54 +0.12 26 0 550 0
29JUN26 10.00 C 0.00 0.00 0.00 0.46 +0.11 27 0 574 0
29JUN26 10.50 C 0.32 0.32 0.32 0.33 +0.10 27 1 502 +1
29JUN26 11.00 C 0.00 0.00 0.00 0.23 +0.08 27 0 669 0
29JUN26 11.50 C 0.00 0.00 0.00 0.16 +0.06 27 0 50 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 +0.04 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.56 +0.24 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.47 +0.23 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.37 +0.23 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.27 +0.23 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.18 +0.24 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.98 +0.26 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.73 +0.27 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.45 +0.23 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.29 +0.32 38 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 3.05 +0.31 36 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.81 +0.30 33 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.59 +0.31 32 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.34 +0.25 29 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 2.06 +0.21 24 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 1.88 +0.22 25 0 2,028 0
29SEP26 7.75 C 1.68 1.68 1.68 1.70 +0.22 26 2 220 +2
29SEP26 8.00 C 0.00 0.00 0.00 1.52 +0.20 26 0 2,765 0
29SEP26 8.25 C 0.00 0.00 0.00 1.36 +0.18 26 0 122 0
29SEP26 8.50 C 0.00 0.00 0.00 1.22 +0.17 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.09 +0.17 26 0 0 0
29SEP26 9.00 C 0.93 0.93 0.93 0.97 +0.16 27 18 6,520 0
29SEP26 9.25 C 0.00 0.00 0.00 0.85 +0.13 26 0 3,031 0
29SEP26 9.50 C 0.71 0.71 0.71 0.76 +0.14 27 4 28 +4
29SEP26 9.75 C 0.62 0.62 0.62 0.66 +0.11 27 25 27 +25
29SEP26 10.00 C 0.50 0.50 0.50 0.59 +0.12 27 10 23 +10
29SEP26 10.50 C 0.00 0.00 0.00 0.45 +0.09 27 0 30 0
29SEP26 11.00 C 0.31 0.31 0.31 0.34 +0.07 27 4 5 +4
29SEP26 11.50 C 0.00 0.00 0.00 0.26 +0.06 27 0 31 0
29SEP26 12.00 C 0.19 0.19 0.19 0.20 +0.05 27 30 30 +30
29SEP26 12.50 C 0.15 0.15 0.15 0.15 +0.04 27 30 30 +30
29SEP26 13.00 C 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
TOTAL CALL 6,345 281,096 +2,675
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 107 0 47 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 36 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 1,140 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,520 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 7,718 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5,431 0
27NOV25 7.25 P 0.01 0.01 0.01 0.01 0.00 57 250 7,866 +250
27NOV25 7.50 P 0.01 0.02 0.01 0.01 0.00 50 1,250 4,432 +1,250
27NOV25 7.75 P 0.02 0.02 0.02 0.01 0.00 43 1,755 5,201 +550
27NOV25 8.00 P 0.02 0.02 0.02 0.01 0.00 35 992 2,928 +213
27NOV25 8.25 P 0.03 0.03 0.02 0.02 -0.02 33 37 1,975 -3
27NOV25 8.50 P 0.07 0.07 0.03 0.04 -0.04 30 1,203 1,355 -507
27NOV25 8.75 P 0.15 0.15 0.08 0.09 -0.08 30 201 418 +120
27NOV25 9.00 P 0.26 0.26 0.16 0.17 -0.14 28 154 110 +93
27NOV25 9.25 P 0.42 0.42 0.30 0.32 -0.18 30 114 114 +114
27NOV25 9.50 P 0.00 0.00 0.00 0.50 -0.22 30 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.72 -0.23 33 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.95 -0.25 35 0 5 0
27NOV25 10.50 P 0.00 0.00 0.00 1.43 -0.25 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 1.95 -0.23 60 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.43 -0.25 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.95 -0.23 80 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.43 -0.25 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.95 -0.23 98 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.43 -0.25 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 94 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 255 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 4,967 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 1,889 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20,782 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 12,466 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 9,941 0
30DEC25 7.00 P 0.02 0.02 0.02 0.01 0.00 37 30 4,463 +30
30DEC25 7.25 P 0.03 0.03 0.03 0.01 0.00 32 1,000 10,843 +1,000
30DEC25 7.50 P 0.03 0.03 0.03 0.01 -0.01 28 1,980 25,964 +264
30DEC25 7.75 P 0.04 0.04 0.04 0.02 -0.01 27 2,000 11,679 +1,706
30DEC25 8.00 P 0.05 0.05 0.05 0.04 -0.02 27 230 3,413 +44
30DEC25 8.25 P 0.10 0.10 0.07 0.07 -0.04 27 85 1,390 +45
30DEC25 8.50 P 0.13 0.13 0.11 0.13 -0.06 27 833 1,536 +800
30DEC25 8.75 P 0.21 0.21 0.19 0.20 -0.09 27 15 1,543 +5
30DEC25 9.00 P 0.29 0.31 0.28 0.30 -0.13 26 1,287 1,303 +787
30DEC25 9.25 P 0.44 0.44 0.44 0.44 -0.16 27 401 431 +401
30DEC25 9.50 P 0.00 0.00 0.00 0.61 -0.17 28 0 0 0
30DEC25 9.75 P 0.77 0.77 0.77 0.80 -0.20 29 5 5 +5
30DEC25 10.00 P 0.00 0.00 0.00 1.01 -0.22 30 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.44 -0.26 27 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.96 -0.24 39 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.43 -0.26 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.98 -0.20 55 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.43 -0.26 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.95 -0.23 59 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.45 -0.25 64 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,158 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 5,235 0
29JAN26 7.00 P 0.03 0.03 0.03 0.01 0.00 29 224 568 -194
29JAN26 7.25 P 0.04 0.04 0.04 0.02 0.00 29 5 805 -5
29JAN26 7.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 2,357 0
29JAN26 7.75 P 0.06 0.06 0.06 0.05 -0.02 27 25 1,826 0
29JAN26 8.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 878 0
29JAN26 8.25 P 0.17 0.17 0.12 0.13 -0.04 27 14 2,891 -7
29JAN26 8.50 P 0.00 0.00 0.00 0.19 -0.07 26 0 846 0
29JAN26 8.75 P 0.26 0.27 0.26 0.28 -0.09 27 17 66 +6
29JAN26 9.00 P 0.00 0.00 0.00 0.38 -0.12 26 0 67 0
29JAN26 9.25 P 0.00 0.00 0.00 0.52 -0.15 27 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.68 -0.12 27 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.82 -0.23 25 0 0 0
29JAN26 10.00 P 1.03 1.03 1.03 1.01 -0.25 24 25 25 +25
29JAN26 10.50 P 0.00 0.00 0.00 1.45 -0.27 25 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.96 -0.24 32 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.47 -0.22 39 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.98 -0.20 45 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.45 -0.24 45 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.99 -0.20 56 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.45 -0.25 53 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 510 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 42 0
26FEB26 7.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 495 0
26FEB26 7.75 P 0.00 0.00 0.00 0.07 -0.03 26 0 941 0
26FEB26 8.00 P 0.00 0.00 0.00 0.11 -0.04 26 0 1,530 0
26FEB26 8.25 P 0.16 0.16 0.16 0.17 -0.05 26 1 982 0
26FEB26 8.50 P 0.00 0.00 0.00 0.24 -0.07 26 0 130 0
26FEB26 8.75 P 0.39 0.39 0.39 0.33 -0.09 26 6 98 +6
26FEB26 9.00 P 0.44 0.44 0.44 0.44 -0.11 26 4 34 +4
26FEB26 9.25 P 0.00 0.00 0.00 0.57 -0.14 26 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 0.73 -0.12 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.90 -0.17 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.10 -0.19 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.53 -0.20 30 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.96 -0.25 29 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.47 -0.28 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.98 -0.20 40 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.45 -0.24 40 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.99 -0.20 50 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.51 -0.19 56 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,242 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1,482 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 1,386 0
30MAR26 6.75 P 0.05 0.05 0.05 0.02 -0.01 28 3 22,197 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 12,738 0
30MAR26 7.25 P 0.07 0.07 0.07 0.05 -0.01 27 40 24,045 +40
30MAR26 7.50 P 0.09 0.09 0.09 0.08 -0.02 27 30 11,047 +30
30MAR26 7.75 P 0.00 0.00 0.00 0.11 -0.03 26 0 6,630 0
30MAR26 8.00 P 0.16 0.16 0.16 0.16 -0.04 26 15 1,422 0
30MAR26 8.25 P 0.00 0.00 0.00 0.23 -0.05 27 0 474 0
30MAR26 8.50 P 0.31 0.31 0.31 0.30 -0.08 26 5 528 0
30MAR26 8.75 P 0.40 0.40 0.38 0.40 -0.08 27 8 343 +6
30MAR26 9.00 P 0.49 0.49 0.49 0.51 -0.11 26 3 213 +3
30MAR26 9.25 P 0.62 0.62 0.62 0.65 -0.12 27 30 370 0
30MAR26 9.50 P 0.81 0.81 0.81 0.79 -0.15 26 30 280 0
30MAR26 9.75 P 0.94 0.97 0.93 0.96 -0.16 27 710 710 +710
30MAR26 10.00 P 0.00 0.00 0.00 1.16 -0.13 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.53 -0.22 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.96 -0.26 26 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.47 -0.28 32 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.99 -0.19 38 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.45 -0.24 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.99 -0.20 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.51 -0.24 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 145 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 701 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 531 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 27 0 836 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 27 0 2,537 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 27 0 11,951 0
29JUN26 7.00 P 0.12 0.12 0.12 0.10 -0.01 27 3 1,720 -3
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.01 27 0 5,488 0
29JUN26 7.50 P 0.00 0.00 0.00 0.19 -0.02 27 0 6,900 0
29JUN26 7.75 P 0.00 0.00 0.00 0.25 -0.03 27 0 3,577 0
29JUN26 8.00 P 0.00 0.00 0.00 0.32 -0.05 27 0 1,175 0
29JUN26 8.25 P 0.00 0.00 0.00 0.41 -0.05 27 0 1,533 0
29JUN26 8.50 P 0.00 0.00 0.00 0.50 -0.08 26 0 100 0
29JUN26 8.75 P 0.68 0.68 0.59 0.63 -0.08 27 36 96 +36
29JUN26 9.00 P 0.00 0.00 0.00 0.73 -0.11 26 0 180 0
29JUN26 9.25 P 0.00 0.00 0.00 0.88 -0.12 27 0 30 0
29JUN26 9.50 P 0.00 0.00 0.00 1.04 -0.13 27 0 270 0
29JUN26 9.75 P 0.00 0.00 0.00 1.15 -0.20 25 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.32 -0.21 25 0 270 0
29JUN26 10.50 P 0.00 0.00 0.00 1.69 -0.25 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.13 -0.18 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.61 -0.22 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.07 -0.18 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.57 -0.14 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.00 -0.19 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.51 -0.24 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 571 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.01 28 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 85 0
29SEP26 6.75 P 0.16 0.16 0.16 0.13 -0.02 28 30 58 +30
29SEP26 7.00 P 0.00 0.00 0.00 0.17 -0.03 27 0 2,441 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 -0.03 28 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.29 -0.04 28 0 42 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 -0.04 28 0 170 0
29SEP26 8.00 P 0.00 0.00 0.00 0.45 -0.06 28 0 167 0
29SEP26 8.25 P 0.00 0.00 0.00 0.55 -0.07 28 0 508 0
29SEP26 8.50 P 0.67 0.68 0.67 0.66 -0.08 28 6 3,557 +6
29SEP26 8.75 P 0.00 0.00 0.00 0.78 -0.09 28 0 29 0
29SEP26 9.00 P 1.00 1.00 1.00 0.91 -0.10 28 10 10 +10
29SEP26 9.25 P 0.00 0.00 0.00 1.05 -0.12 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.20 -0.13 28 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.36 -0.14 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.54 -0.14 29 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.91 -0.16 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.30 -0.19 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.73 -0.20 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.17 -0.21 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.63 -0.22 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.10 -0.23 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.58 -0.24 36 0 0 0
TOTAL PUT 15,102 351,479 +7,870
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$ 105.20
27NOV25 35.00 C 0.00 0.00 0.00 71.20 -2.70 341 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 69.82 -2.74 300 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 68.62 -2.94 271 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 67.97 -2.59 299 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 66.55 -3.36 249 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 65.57 -2.99 245 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 64.67 -2.89 251 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 63.81 -2.76 259 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 62.26 -3.31 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 62.15 -2.35 272 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 61.08 -2.49 261 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 60.38 -2.19 273 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 58.61 -2.96 211 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 57.87 -3.04 228 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 57.31 -2.57 251 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 56.10 -2.48 233 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 53.20 -2.84 192 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 50.34 -3.20 134 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 47.78 -3.31 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 45.50 -3.09 141 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 43.37 -2.72 159 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 40.52 -3.09 124 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 37.99 -3.13 113 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 35.32 -3.40 76 0 30 0
27NOV25 72.50 C 0.00 0.00 0.00 33.74 -2.41 134 0 37 0
27NOV25 75.00 C 0.00 0.00 0.00 31.27 -2.28 125 0 400 0
27NOV25 77.50 C 0.00 0.00 0.00 27.93 -3.32 75 0 266 0
27NOV25 80.00 C 0.00 0.00 0.00 25.87 -3.33 93 0 239 0
27NOV25 82.50 C 23.30 23.30 21.80 23.85 -2.60 99 30 513 -20
27NOV25 85.00 C 21.63 21.63 19.30 21.42 -2.97 92 28 4,171 -20
27NOV25 87.50 C 0.00 0.00 0.00 18.56 -2.69 73 0 724 0
27NOV25 90.00 C 17.00 18.02 14.42 16.00 -3.15 63 38 1,558 -37
27NOV25 92.50 C 17.30 17.30 12.99 14.92 -2.23 83 4 2,972 -2
27NOV25 95.00 C 15.46 15.46 11.00 12.23 -3.02 69 17 1,642 0
27NOV25 97.50 C 12.00 12.00 9.02 11.02 -2.44 77 33 1,512 -14
27NOV25 100.00 C 11.81 11.81 7.30 9.13 -2.68 73 158 1,507 0
27NOV25 102.50 C 10.28 10.28 6.20 7.80 -2.48 74 215 1,121 +46
27NOV25 105.00 C 9.50 9.50 5.26 6.60 -2.44 75 401 2,017 +280
27NOV25 107.50 C 7.70 7.70 4.47 5.63 -2.07 77 181 1,135 +36
27NOV25 110.00 C 6.70 7.00 3.75 4.63 -2.07 77 445 1,095 +253
27NOV25 112.50 C 6.01 6.01 3.60 3.77 -2.01 76 188 468 -42
27NOV25 115.00 C 5.40 5.40 2.73 3.05 -1.87 76 139 644 +3
27NOV25 117.50 C 4.92 4.92 2.35 2.44 -1.67 76 433 1,883 -110
27NOV25 120.00 C 4.13 4.13 1.98 1.94 - 76 44 40 -
27NOV25 122.50 C 0.00 0.00 0.00 1.53 - 76 0 0 -
27NOV25 125.00 C 2.92 2.92 1.88 1.19 - 76 70 50 -
27NOV25 127.50 C 2.02 2.03 1.50 0.93 - 76 23 22 -
27NOV25 130.00 C 2.34 2.34 1.10 0.71 - 75 195 191 -
30DEC25 35.00 C 0.00 0.00 0.00 71.20 -2.70 186 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 70.12 -2.55 177 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 69.49 -2.19 189 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 67.97 -2.88 162 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 66.55 -3.36 128 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 66.15 -2.54 162 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 65.44 -2.26 169 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 64.21 -2.49 157 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 63.21 -2.36 153 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 62.66 -1.87 165 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 61.09 -2.62 141 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 60.38 -2.34 148 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 59.16 -2.41 137 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 57.87 -3.53 121 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 57.31 -3.29 135 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 56.25 -2.44 130 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 53.29 -2.91 104 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 51.52 -2.67 123 0 967 0
30DEC25 57.50 C 0.00 0.00 0.00 47.78 -3.31 0 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 45.53 -3.06 65 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 44.31 -2.08 108 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 41.77 -1.90 100 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 39.13 -1.99 91 0 567 0
30DEC25 70.00 C 0.00 0.00 0.00 36.34 -2.70 78 0 840 0
30DEC25 72.50 C 32.43 32.43 32.43 33.74 -3.62 70 26 2,501 0
30DEC25 75.00 C 0.00 0.00 0.00 31.37 -2.18 68 0 367 0
30DEC25 77.50 C 0.00 0.00 0.00 28.48 -2.91 53 0 136 0
30DEC25 80.00 C 0.00 0.00 0.00 26.03 -3.17 50 0 4,260 0
30DEC25 82.50 C 0.00 0.00 0.00 24.70 -2.45 64 0 2,043 0
30DEC25 85.00 C 0.00 0.00 0.00 23.42 -2.42 72 0 1,503 0
30DEC25 87.50 C 20.59 20.59 17.56 20.41 -2.82 60 3 1,035 +1
30DEC25 90.00 C 17.20 17.20 17.20 18.42 -2.86 59 3 898 0
30DEC25 92.50 C 15.83 16.50 15.00 17.36 -2.24 65 9 694 -3
30DEC25 95.00 C 0.00 0.00 0.00 15.95 -1.92 67 0 1,145 0
30DEC25 97.50 C 12.00 12.00 12.00 14.04 -2.26 64 1 1,941 0
30DEC25 100.00 C 14.84 14.84 10.75 12.34 -2.49 62 167 2,244 -18
30DEC25 102.50 C 13.23 13.23 10.59 11.16 -2.31 63 16 702 +7
30DEC25 105.00 C 12.02 12.02 8.64 10.18 -2.06 64 977 1,501 +293
30DEC25 107.50 C 10.20 10.20 7.80 9.06 -2.04 64 430 526 +161
30DEC25 110.00 C 9.46 9.46 7.00 8.23 -1.98 66 1,078 1,785 +983
30DEC25 112.50 C 8.96 9.00 7.69 7.39 -1.87 66 89 443 +3
30DEC25 115.00 C 8.28 8.28 6.06 6.53 -1.91 66 79 400 +27
30DEC25 117.50 C 0.00 0.00 0.00 5.76 -1.78 66 0 196 0
30DEC25 120.00 C 7.20 7.20 4.67 5.07 -1.65 66 1,071 2,795 -204
30DEC25 122.50 C 0.00 0.00 0.00 4.45 -1.53 66 0 540 0
30DEC25 125.00 C 0.00 0.00 0.00 3.89 -1.42 66 0 237 0
30DEC25 127.50 C 3.86 3.86 3.86 3.40 -1.30 65 5 403 0
30DEC25 130.00 C 4.18 4.38 3.10 2.96 -1.20 65 14 347 -7
30DEC25 132.50 C 3.40 3.40 3.40 2.58 -1.09 65 1 69 -1
30DEC25 135.00 C 3.03 3.03 3.03 2.24 -1.00 65 1 242 +1
30DEC25 137.50 C 0.00 0.00 0.00 1.94 -0.91 65 0 101 0
30DEC25 140.00 C 3.80 3.80 2.25 1.68 -0.82 65 249 1,317 +24
29JAN26 57.50 C 0.00 0.00 0.00 48.78 -2.37 81 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 46.56 -3.11 82 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 44.31 -2.17 82 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 42.24 -1.86 83 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 39.59 -2.05 76 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 37.18 -2.12 72 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 35.04 -2.32 71 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 33.15 -1.45 73 0 5 0
29JAN26 77.50 C 0.00 0.00 0.00 29.61 -3.77 56 0 15 0
29JAN26 80.00 C 0.00 0.00 0.00 28.31 -3.03 64 0 33 0
29JAN26 82.50 C 0.00 0.00 0.00 27.00 -2.36 69 0 54 0
29JAN26 85.00 C 27.50 27.50 27.50 24.70 -2.15 65 2 85 0
29JAN26 87.50 C 0.00 0.00 0.00 22.60 -2.38 63 0 75 0
29JAN26 90.00 C 0.00 0.00 0.00 20.46 -3.15 59 0 184 0
29JAN26 92.50 C 0.00 0.00 0.00 18.92 -3.02 60 0 276 0
29JAN26 95.00 C 0.00 0.00 0.00 17.88 -1.95 63 0 128 0
29JAN26 97.50 C 17.30 17.30 17.30 16.09 -2.82 61 1 127 0
29JAN26 100.00 C 0.00 0.00 0.00 14.87 -2.11 62 0 192 0
29JAN26 102.50 C 14.43 14.43 13.00 13.77 -1.92 62 16 65 -16
29JAN26 105.00 C 13.63 13.63 11.80 12.80 -1.81 63 16 1,016 -1
29JAN26 107.50 C 11.88 11.88 11.80 11.72 -1.80 63 49 150 0
29JAN26 110.00 C 10.10 10.94 10.10 10.94 -1.57 65 7 292 0
29JAN26 112.50 C 0.00 0.00 0.00 9.96 -1.63 64 0 58 0
29JAN26 115.00 C 0.00 0.00 0.00 9.19 -1.71 65 0 277 0
29JAN26 117.50 C 7.98 7.98 7.98 8.39 -1.59 65 5 973 0
29JAN26 120.00 C 8.30 8.30 7.40 7.63 -1.49 65 101 74 -45
29JAN26 122.50 C 6.69 6.69 6.69 6.93 -1.40 65 1 2 +1
29JAN26 125.00 C 0.00 0.00 0.00 6.28 -1.32 65 0 62 0
29JAN26 127.50 C 0.00 0.00 0.00 5.69 -1.23 65 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 5.16 -1.14 65 0 62 0
29JAN26 132.50 C 0.00 0.00 0.00 4.66 -1.07 64 0 2 0
29JAN26 135.00 C 0.00 0.00 0.00 4.22 -0.99 64 0 10 0
29JAN26 137.50 C 0.00 0.00 0.00 3.81 -0.92 64 0 1 0
29JAN26 140.00 C 4.75 4.75 4.75 3.43 -0.86 64 6 112 +6
26FEB26 65.00 C 0.00 0.00 0.00 42.24 -2.67 69 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 40.03 -2.58 68 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 38.29 -1.81 72 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 36.15 -2.08 70 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 33.84 -2.14 67 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 31.54 -2.20 64 0 0 0
26FEB26 80.00 C 29.30 29.30 29.30 29.40 -2.23 62 5 5 +5
26FEB26 82.50 C 0.00 0.00 0.00 27.00 -3.49 58 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 26.12 -2.25 64 0 15 0
26FEB26 87.50 C 0.00 0.00 0.00 23.56 -3.17 58 0 16 0
26FEB26 90.00 C 22.00 22.00 22.00 23.10 -2.22 65 5 98 -5
26FEB26 92.50 C 0.00 0.00 0.00 21.20 -2.15 63 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 19.81 -1.61 63 0 138 0
26FEB26 97.50 C 16.52 16.52 16.52 17.95 -2.56 60 15 22 -15
26FEB26 100.00 C 0.00 0.00 0.00 16.62 -2.56 60 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 15.69 -2.18 62 0 10 0
26FEB26 105.00 C 14.73 14.73 14.73 14.62 -1.75 62 4 50 0
26FEB26 107.50 C 0.00 0.00 0.00 13.64 -1.66 62 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 12.72 -1.59 63 0 46 0
26FEB26 112.50 C 0.00 0.00 0.00 11.87 -1.51 63 0 15 0
26FEB26 115.00 C 10.50 10.50 10.50 11.07 -1.50 64 1 16 +1
26FEB26 117.50 C 0.00 0.00 0.00 10.34 - 64 0 0 -
26FEB26 120.00 C 0.00 0.00 0.00 9.57 - 64 0 0 -
26FEB26 122.50 C 0.00 0.00 0.00 8.83 - 64 0 0 -
26FEB26 125.00 C 9.10 9.10 9.10 8.15 - 64 16 16 -
26FEB26 127.50 C 7.50 7.50 7.50 7.51 - 64 1 1 -
26FEB26 130.00 C 0.00 0.00 0.00 6.92 - 64 0 0 -
30MAR26 40.00 C 0.00 0.00 0.00 66.15 -2.84 86 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 65.74 -2.48 99 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 64.21 -2.93 83 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 63.48 -2.79 88 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 62.66 -2.00 90 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 61.89 -2.23 92 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 60.71 -2.52 87 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 59.57 -2.87 81 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 58.62 -2.95 80 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 58.16 -2.44 88 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 56.65 -3.21 77 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 54.72 -2.46 82 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 52.50 -1.77 80 0 18 0
30MAR26 57.50 C 0.00 0.00 0.00 49.55 -2.74 69 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 46.86 -2.91 62 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 44.84 -3.03 64 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 42.60 -2.97 63 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 41.36 -1.63 71 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 39.39 -1.44 70 0 207 0
30MAR26 72.50 C 0.00 0.00 0.00 36.73 -2.42 65 0 291 0
30MAR26 75.00 C 0.00 0.00 0.00 34.64 -2.59 63 0 804 0
30MAR26 77.50 C 0.00 0.00 0.00 32.83 -1.82 63 0 102 0
30MAR26 80.00 C 0.00 0.00 0.00 31.44 -1.78 66 0 335 0
30MAR26 82.50 C 0.00 0.00 0.00 29.64 -1.93 65 0 558 0
30MAR26 85.00 C 0.00 0.00 0.00 28.19 -1.16 66 0 21 0
30MAR26 87.50 C 0.00 0.00 0.00 26.29 -2.19 64 0 22 0
30MAR26 90.00 C 0.00 0.00 0.00 24.78 -1.69 64 0 1,040 0
30MAR26 92.50 C 0.00 0.00 0.00 22.79 -2.08 61 0 257 0
30MAR26 95.00 C 0.00 0.00 0.00 21.43 -1.93 61 0 529 0
30MAR26 97.50 C 0.00 0.00 0.00 20.18 -1.91 62 0 208 0
30MAR26 100.00 C 0.00 0.00 0.00 19.17 -1.62 63 0 257 0
30MAR26 102.50 C 0.00 0.00 0.00 18.11 -1.52 63 0 45 0
30MAR26 105.00 C 16.68 16.68 16.68 17.05 -1.50 63 2 6,500 0
30MAR26 107.50 C 0.00 0.00 0.00 16.11 -1.46 64 0 1 0
30MAR26 110.00 C 15.00 15.50 15.00 15.20 -1.38 64 5 87 +4
30MAR26 112.50 C 14.00 14.00 14.00 14.36 -1.24 64 2 16 +2
30MAR26 115.00 C 0.00 0.00 0.00 13.57 -1.20 65 0 284 0
30MAR26 117.50 C 12.85 12.87 12.80 12.84 -1.09 65 62 318 +62
30MAR26 120.00 C 0.00 0.00 0.00 12.10 -1.15 65 0 1,589 0
30MAR26 122.50 C 12.46 12.46 12.46 11.42 -1.08 66 15 18 +15
30MAR26 125.00 C 11.79 11.79 11.79 10.70 -1.09 66 15 21 0
30MAR26 127.50 C 11.16 11.16 11.16 10.02 -1.03 66 15 15 +15
30MAR26 130.00 C 0.00 0.00 0.00 9.38 -0.97 65 0 89 0
30MAR26 132.50 C 0.00 0.00 0.00 8.79 -0.90 65 0 0 0
30MAR26 135.00 C 9.53 9.53 9.53 8.22 -0.85 65 15 15 +15
30MAR26 137.50 C 7.60 7.60 7.60 7.70 -0.79 65 2 391 -2
30MAR26 140.00 C 8.60 8.90 7.00 7.20 -0.75 65 53 873 +42
29JUN26 48.00 C 0.00 0.00 0.00 59.35 -3.13 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 58.60 -2.69 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 57.47 -3.18 66 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 55.39 -3.21 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 53.17 -2.99 65 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 51.18 -2.36 66 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 48.99 -2.78 64 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 46.95 -2.53 63 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 44.93 -2.68 63 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 43.13 -2.41 63 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 41.31 -2.47 63 0 81 0
29JUN26 72.50 C 0.00 0.00 0.00 39.56 -2.20 63 0 351 0
29JUN26 75.00 C 0.00 0.00 0.00 37.60 -2.43 62 0 6 0
29JUN26 77.50 C 0.00 0.00 0.00 36.19 -1.74 63 0 15 0
29JUN26 80.00 C 0.00 0.00 0.00 34.06 -2.06 60 0 59 0
29JUN26 82.50 C 0.00 0.00 0.00 32.83 -2.11 62 0 20 0
29JUN26 85.00 C 0.00 0.00 0.00 31.42 -1.80 62 0 5 0
29JUN26 87.50 C 0.00 0.00 0.00 30.03 -1.75 62 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 28.71 -1.70 62 0 2,073 0
29JUN26 92.50 C 0.00 0.00 0.00 27.31 -1.81 62 0 341 0
29JUN26 95.00 C 0.00 0.00 0.00 26.25 -1.39 62 0 96 0
29JUN26 97.50 C 0.00 0.00 0.00 25.09 -1.41 63 0 127 0
29JUN26 100.00 C 24.60 24.60 24.60 23.46 -2.01 61 7 257 -7
29JUN26 102.50 C 21.67 21.67 21.67 22.83 -1.39 63 15 112 -15
29JUN26 105.00 C 21.77 21.78 21.77 22.04 -1.29 63 56 81 +37
29JUN26 107.50 C 19.29 19.29 19.29 20.78 -1.22 63 100 263 +100
29JUN26 110.00 C 0.00 0.00 0.00 20.23 -0.61 64 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 19.38 -1.04 64 0 15 0
29JUN26 115.00 C 18.00 18.00 18.00 18.56 -1.00 64 1 64 0
29JUN26 117.50 C 17.85 18.30 17.85 17.79 -0.94 64 20 20 -4
29JUN26 120.00 C 0.00 0.00 0.00 17.02 -0.94 64 0 163 0
29JUN26 122.50 C 0.00 0.00 0.00 16.24 -0.86 64 0 17 0
29JUN26 125.00 C 0.00 0.00 0.00 15.49 -1.03 64 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 14.77 -0.97 64 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 14.09 -0.92 64 0 59 0
29JUN26 132.50 C 0.00 0.00 0.00 13.43 -0.88 64 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 12.81 -0.83 64 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 12.22 -0.79 64 0 0 0
29JUN26 140.00 C 14.39 14.39 11.37 11.66 -0.74 64 35 153 +30
29SEP26 55.00 C 57.09 57.09 57.09 54.72 -2.42 64 1 1 +1
29SEP26 57.50 C 0.00 0.00 0.00 52.71 -2.77 63 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 50.91 -2.45 63 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 49.03 -2.21 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.17 -1.94 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.44 -2.11 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.73 -2.20 62 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 42.14 -2.21 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.71 -1.95 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.15 -1.96 62 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 37.57 -2.00 62 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 36.08 -1.93 62 0 16 0
29SEP26 85.00 C 0.00 0.00 0.00 34.78 -1.82 62 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 33.49 -1.77 62 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 32.18 -1.74 62 0 38 0
29SEP26 92.50 C 0.00 0.00 0.00 31.09 -1.52 62 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 30.03 -1.49 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.98 -1.31 63 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 27.70 -1.49 62 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 26.54 -1.59 62 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 25.78 -1.34 62 0 9 0
29SEP26 107.50 C 26.54 26.54 24.43 25.45 -1.20 64 280 281 +278
29SEP26 110.00 C 25.63 25.63 25.63 24.58 -1.11 64 15 18 +15
29SEP26 112.50 C 0.00 0.00 0.00 23.76 -1.22 64 0 4 0
29SEP26 115.00 C 21.50 21.50 21.50 22.97 -1.00 65 1 1 +1
29SEP26 117.50 C 23.07 23.07 21.00 22.21 -1.02 65 19 39 +18
29SEP26 120.00 C 21.60 21.60 20.00 21.48 - 65 3 2 -
29SEP26 122.50 C 0.00 0.00 0.00 20.79 - 65 0 0 -
29SEP26 125.00 C 19.25 19.25 19.25 20.12 - 65 5 5 -
29SEP26 127.50 C 0.00 0.00 0.00 19.48 - 65 0 0 -
29SEP26 130.00 C 0.00 0.00 0.00 18.81 - 65 0 0 -
TOTAL CALL 7,856 87,237 +2,178
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 155 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 0.00 133 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 0.00 119 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 0.00 104 0 229 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 497 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,162 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 664 0
27NOV25 67.50 P 0.15 0.15 0.15 0.01 0.00 78 1 540 0
27NOV25 70.00 P 0.16 0.18 0.15 0.02 0.00 78 502 2,702 -502
27NOV25 72.50 P 0.18 0.18 0.18 0.04 0.00 77 50 1,178 0
27NOV25 75.00 P 0.25 0.25 0.22 0.06 -0.02 75 81 5,225 +40
27NOV25 77.50 P 0.00 0.00 0.00 0.12 -0.01 76 0 861 0
27NOV25 80.00 P 0.38 0.38 0.38 0.20 -0.02 75 5 2,887 0
27NOV25 82.50 P 0.47 0.50 0.47 0.34 -0.01 76 40 3,086 -40
27NOV25 85.00 P 0.50 0.65 0.50 0.53 -0.01 75 1,034 1,771 +601
27NOV25 87.50 P 0.78 0.97 0.78 0.77 -0.01 74 98 1,461 -38
27NOV25 90.00 P 1.00 1.45 0.95 1.13 +0.05 74 422 3,531 +90
27NOV25 92.50 P 1.42 1.96 1.42 1.61 +0.12 74 179 1,874 -16
27NOV25 95.00 P 1.80 2.78 1.78 2.21 +0.21 74 416 2,860 +216
27NOV25 97.50 P 2.49 3.45 2.30 2.95 +0.30 74 270 718 +8
27NOV25 100.00 P 3.00 5.00 3.00 3.84 +0.41 74 654 648 +83
27NOV25 102.50 P 4.70 6.21 4.70 4.90 +0.58 74 246 582 +93
27NOV25 105.00 P 5.37 7.80 5.13 6.21 +0.76 75 745 967 +476
27NOV25 107.50 P 6.20 9.52 6.20 7.71 +0.83 76 418 393 -50
27NOV25 110.00 P 7.93 10.09 7.77 9.41 +1.11 78 145 71 +61
27NOV25 112.50 P 0.00 0.00 0.00 10.50 +0.71 71 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 12.37 +0.91 72 0 0 0
27NOV25 117.50 P 14.90 14.90 14.90 14.10 +1.02 69 2 24 0
27NOV25 120.00 P 0.00 0.00 0.00 16.25 - 70 0 0 -
27NOV25 122.50 P 0.00 0.00 0.00 18.51 - 73 0 0 -
27NOV25 125.00 P 0.00 0.00 0.00 20.89 - 76 0 0 -
27NOV25 127.50 P 0.00 0.00 0.00 22.71 - 65 0 0 -
27NOV25 130.00 P 0.00 0.00 0.00 25.92 - 89 0 0 -
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 101 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 301 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 702 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,396 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 0.00 67 0 1,097 0
30DEC25 57.50 P 0.00 0.00 0.00 0.03 0.00 65 0 1,131 0
30DEC25 60.00 P 0.27 0.27 0.27 0.05 0.00 65 19 1,114 +19
30DEC25 62.50 P 0.00 0.00 0.00 0.09 0.00 65 0 1,638 0
30DEC25 65.00 P 0.00 0.00 0.00 0.14 0.00 65 0 1,625 0
30DEC25 67.50 P 0.00 0.00 0.00 0.23 +0.02 65 0 1,802 0
30DEC25 70.00 P 0.00 0.00 0.00 0.34 +0.03 65 0 3,324 0
30DEC25 72.50 P 0.66 0.66 0.66 0.49 +0.04 65 1 1,544 +1
30DEC25 75.00 P 0.83 0.85 0.83 0.70 +0.06 65 2 1,397 +2
30DEC25 77.50 P 1.05 1.06 1.05 0.97 +0.12 65 23 4,499 +23
30DEC25 80.00 P 1.22 1.36 1.22 1.22 +0.12 64 41 2,258 +11
30DEC25 82.50 P 1.52 1.83 1.47 1.61 +0.16 64 423 1,867 +340
30DEC25 85.00 P 1.85 2.19 1.80 2.09 +0.24 64 363 1,702 +25
30DEC25 87.50 P 2.36 2.92 2.33 2.63 +0.27 64 229 1,316 +44
30DEC25 90.00 P 2.79 3.67 2.71 3.29 +0.36 64 344 581 +188
30DEC25 92.50 P 3.39 4.58 3.39 4.04 +0.44 64 538 1,297 +163
30DEC25 95.00 P 4.30 5.57 4.26 4.87 +0.51 63 196 462 +145
30DEC25 97.50 P 5.20 6.68 5.14 5.83 +0.63 63 97 240 +77
30DEC25 100.00 P 6.88 8.00 6.35 6.95 +0.79 64 84 135 +54
30DEC25 102.50 P 7.80 8.83 7.80 8.10 +0.77 63 15 137 0
30DEC25 105.00 P 8.58 10.97 8.58 9.56 +1.01 65 607 817 +456
30DEC25 107.50 P 9.86 12.50 9.86 11.06 +1.06 65 344 513 +298
30DEC25 110.00 P 13.17 13.17 13.17 12.62 +1.42 66 19 90 +19
30DEC25 112.50 P 0.00 0.00 0.00 14.45 +1.42 67 0 0 0
30DEC25 115.00 P 14.65 16.40 14.60 16.13 +1.50 68 17 20 -2
30DEC25 117.50 P 0.00 0.00 0.00 17.96 +1.64 68 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 19.37 +1.33 65 0 16 0
30DEC25 122.50 P 0.00 0.00 0.00 21.78 +1.87 70 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 22.93 +1.15 63 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 25.87 +2.10 71 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 27.71 +1.91 69 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 30.21 +2.35 72 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 32.47 +2.44 74 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 34.70 +2.49 75 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 36.03 +1.59 65 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.17 +0.04 64 0 27 0
29JAN26 60.00 P 0.00 0.00 0.00 0.25 +0.05 64 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.37 +0.08 64 0 50 0
29JAN26 65.00 P 0.75 0.75 0.75 0.51 +0.09 64 2 384 -2
29JAN26 67.50 P 0.00 0.00 0.00 0.71 +0.13 64 0 298 0
29JAN26 70.00 P 0.00 0.00 0.00 0.95 +0.16 64 0 242 0
29JAN26 72.50 P 0.00 0.00 0.00 1.26 +0.21 64 0 300 0
29JAN26 75.00 P 0.00 0.00 0.00 1.62 +0.27 64 0 60 0
29JAN26 77.50 P 0.00 0.00 0.00 2.03 +0.29 64 0 30 0
29JAN26 80.00 P 2.10 2.50 2.10 2.45 +0.34 63 13 993 +3
29JAN26 82.50 P 0.00 0.00 0.00 2.94 +0.39 63 0 1,001 0
29JAN26 85.00 P 3.54 3.54 3.40 3.60 +0.51 63 28 92 -17
29JAN26 87.50 P 0.00 0.00 0.00 4.28 +0.56 63 0 168 0
29JAN26 90.00 P 5.54 5.54 5.54 5.10 +0.70 63 1 143 0
29JAN26 92.50 P 0.00 0.00 0.00 5.95 +0.74 62 0 64 0
29JAN26 95.00 P 6.24 7.25 6.24 6.92 +0.77 62 43 245 +20
29JAN26 97.50 P 0.00 0.00 0.00 8.00 +0.96 62 0 17 0
29JAN26 100.00 P 0.00 0.00 0.00 9.21 +0.96 63 0 59 0
29JAN26 102.50 P 11.50 11.50 11.50 10.52 +1.17 63 5 47 -5
29JAN26 105.00 P 11.98 11.98 11.98 11.92 +1.26 64 2 253 -2
29JAN26 107.50 P 13.78 13.78 13.78 13.41 +1.35 64 2 2 0
29JAN26 110.00 P 15.00 15.00 15.00 14.99 +1.44 65 1 1 -1
29JAN26 112.50 P 0.00 0.00 0.00 16.84 +1.72 66 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 18.55 +1.79 66 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 20.26 +1.81 67 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 22.08 +1.92 67 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 23.97 +2.08 67 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 25.61 +1.83 66 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 27.32 +1.65 65 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 29.69 +2.11 68 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 31.97 +2.34 69 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 34.11 +2.43 70 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 36.29 +2.56 71 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 37.37 +1.47 64 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.91 +0.15 63 0 67 0
26FEB26 67.50 P 0.00 0.00 0.00 1.24 +0.23 63 0 7 0
26FEB26 70.00 P 0.00 0.00 0.00 1.56 +0.24 63 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 1.94 +0.29 63 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 2.33 +0.31 62 0 30 0
26FEB26 77.50 P 0.00 0.00 0.00 2.83 +0.39 62 0 75 0
26FEB26 80.00 P 0.00 0.00 0.00 3.37 +0.45 62 0 58 0
26FEB26 82.50 P 0.00 0.00 0.00 4.06 +0.60 62 0 60 0
26FEB26 85.00 P 4.59 5.12 4.59 4.75 +0.61 62 16 86 -14
26FEB26 87.50 P 0.00 0.00 0.00 5.57 +0.73 62 0 328 0
26FEB26 90.00 P 0.00 0.00 0.00 6.44 +0.80 62 0 18 0
26FEB26 92.50 P 0.00 0.00 0.00 7.37 +0.87 62 0 39 0
26FEB26 95.00 P 8.00 8.00 8.00 8.43 +1.03 61 15 47 +15
26FEB26 97.50 P 0.00 0.00 0.00 9.59 +1.12 62 0 2 0
26FEB26 100.00 P 0.00 0.00 0.00 10.84 +1.22 62 0 0 0
26FEB26 102.50 P 12.49 12.49 12.49 12.18 +1.32 62 2 2 0
26FEB26 105.00 P 0.00 0.00 0.00 13.59 +1.40 63 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.09 +1.49 63 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.65 +1.56 63 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.43 +1.77 65 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 19.60 +1.37 62 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 21.23 - 62 0 0 -
26FEB26 120.00 P 0.00 0.00 0.00 22.89 - 62 0 0 -
26FEB26 122.50 P 0.00 0.00 0.00 24.99 - 63 0 0 -
26FEB26 125.00 P 0.00 0.00 0.00 26.80 - 63 0 0 -
26FEB26 127.50 P 0.00 0.00 0.00 28.79 - 64 0 0 -
26FEB26 130.00 P 0.00 0.00 0.00 31.35 - 67 0 0 -
30MAR26 40.00 P 0.00 0.00 0.00 0.06 +0.02 65 0 130 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 +0.02 64 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 +0.03 65 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 +0.04 65 0 22 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 +0.03 64 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.15 +0.05 65 0 152 0
30MAR26 46.00 P 0.00 0.00 0.00 0.18 +0.06 65 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.20 +0.06 65 0 70 0
30MAR26 48.00 P 0.00 0.00 0.00 0.24 +0.07 65 0 8 0
30MAR26 49.00 P 0.00 0.00 0.00 0.28 +0.08 65 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 0.32 +0.09 65 0 520 0
30MAR26 52.50 P 0.00 0.00 0.00 0.45 +0.13 65 0 509 0
30MAR26 55.00 P 0.00 0.00 0.00 0.59 +0.14 64 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 0.80 +0.20 64 0 800 0
30MAR26 60.00 P 0.00 0.00 0.00 1.06 +0.23 65 0 498 0
30MAR26 62.50 P 0.00 0.00 0.00 1.34 +0.28 64 0 803 0
30MAR26 65.00 P 0.00 0.00 0.00 1.71 +0.34 65 0 16 0
30MAR26 67.50 P 0.00 0.00 0.00 2.10 +0.41 65 0 458 0
30MAR26 70.00 P 0.00 0.00 0.00 2.46 +0.35 64 0 3,011 0
30MAR26 72.50 P 0.00 0.00 0.00 2.97 +0.41 64 0 1,509 0
30MAR26 75.00 P 0.00 0.00 0.00 3.52 +0.43 64 0 6,869 0
30MAR26 77.50 P 0.00 0.00 0.00 4.24 +0.66 64 0 473 0
30MAR26 80.00 P 0.00 0.00 0.00 4.89 +0.80 64 0 1,444 0
30MAR26 82.50 P 4.82 4.82 4.82 5.61 +0.81 64 2 220 -2
30MAR26 85.00 P 0.00 0.00 0.00 6.45 +0.93 63 0 149 0
30MAR26 87.50 P 6.97 7.38 6.97 7.34 +0.97 63 236 218 +67
30MAR26 90.00 P 0.00 0.00 0.00 8.25 +1.02 63 0 1,015 0
30MAR26 92.50 P 8.92 9.00 8.92 9.33 +1.10 63 21 75 +21
30MAR26 95.00 P 0.00 0.00 0.00 10.40 +1.13 63 0 42 0
30MAR26 97.50 P 0.00 0.00 0.00 11.56 +1.17 63 0 0 0
30MAR26 100.00 P 12.58 12.60 12.58 12.86 +1.28 63 50 50 +49
30MAR26 102.50 P 0.00 0.00 0.00 14.22 +1.37 63 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 15.70 +1.49 64 0 17 0
30MAR26 107.50 P 0.00 0.00 0.00 17.39 +1.78 65 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.72 +1.66 64 0 1 0
30MAR26 112.50 P 0.00 0.00 0.00 20.46 +1.82 65 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.98 +1.83 65 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.69 +1.60 65 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 25.93 +2.48 67 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 27.11 +1.54 65 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 29.00 +1.69 65 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 30.78 +1.67 65 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 32.83 +1.81 66 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 34.97 +2.03 67 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 36.53 +1.67 65 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 38.78 +1.97 66 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 41.02 +2.14 67 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.82 +0.20 63 0 119 0
29JUN26 49.00 P 0.00 0.00 0.00 0.92 +0.23 63 0 4 0
29JUN26 50.00 P 0.00 0.00 0.00 1.02 +0.25 63 0 100 0
29JUN26 52.50 P 0.00 0.00 0.00 1.25 +0.24 63 0 204 0
29JUN26 55.00 P 0.00 0.00 0.00 1.59 +0.32 63 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 1.99 +0.38 64 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 2.46 +0.51 64 0 135 0
29JUN26 62.50 P 3.06 3.06 3.06 2.93 +0.53 64 1 93 0
29JUN26 65.00 P 0.00 0.00 0.00 3.49 +0.62 64 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 4.10 +0.71 64 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 4.73 +0.73 64 0 409 0
29JUN26 72.50 P 0.00 0.00 0.00 5.50 +0.88 64 0 418 0
29JUN26 75.00 P 0.00 0.00 0.00 6.23 +0.89 64 0 5,484 0
29JUN26 77.50 P 0.00 0.00 0.00 7.08 +0.96 64 0 28 0
29JUN26 80.00 P 0.00 0.00 0.00 7.90 +0.99 63 0 13,515 0
29JUN26 82.50 P 0.00 0.00 0.00 8.69 +0.99 63 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 9.68 +1.25 63 0 174 0
29JUN26 87.50 P 0.00 0.00 0.00 10.73 +1.33 63 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 11.83 +1.29 63 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 13.00 +1.30 63 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 14.21 +1.42 63 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 15.50 +1.49 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.85 +1.55 63 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 18.27 +1.63 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.75 +1.70 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.24 +1.73 63 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 22.94 +1.89 64 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 24.56 +2.10 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.08 +2.00 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.73 +1.85 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.65 +2.09 65 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 31.38 +2.13 65 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.18 +2.17 65 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 35.07 +2.17 65 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 37.12 +2.44 66 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 38.95 +2.44 66 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 40.68 +2.24 65 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 42.92 +2.53 67 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 44.74 +2.41 66 0 24 0
29SEP26 55.00 P 0.00 0.00 0.00 3.01 +0.46 65 0 28 0
29SEP26 57.50 P 0.00 0.00 0.00 3.52 +0.48 65 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 4.17 +0.63 65 0 9 0
29SEP26 62.50 P 0.00 0.00 0.00 4.80 +0.62 65 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 5.43 +0.61 64 0 169 0
29SEP26 67.50 P 6.16 6.16 6.16 6.12 +0.65 64 1 15 0
29SEP26 70.00 P 0.00 0.00 0.00 6.88 +0.71 64 0 743 0
29SEP26 72.50 P 0.00 0.00 0.00 7.70 +0.82 64 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.57 +0.88 64 0 68 0
29SEP26 77.50 P 0.00 0.00 0.00 9.52 +0.99 64 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 10.56 +1.13 64 0 57 0
29SEP26 82.50 P 0.00 0.00 0.00 11.30 +1.06 63 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 12.65 +1.42 63 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 13.78 +1.38 63 0 10 0
29SEP26 90.00 P 14.10 15.17 14.10 14.78 +1.27 63 202 208 +202
29SEP26 92.50 P 0.00 0.00 0.00 16.28 +1.31 64 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 17.64 +1.47 64 0 0 0
29SEP26 97.50 P 18.05 18.05 18.05 19.00 +1.50 64 15 15 +15
29SEP26 100.00 P 19.49 21.00 19.49 20.39 +1.57 64 7 5,265 -2
29SEP26 102.50 P 0.00 0.00 0.00 21.84 +1.62 64 0 0 0
29SEP26 105.00 P 23.37 23.37 23.37 23.35 +1.70 64 15 16 +15
29SEP26 107.50 P 0.00 0.00 0.00 24.80 +1.89 64 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 26.41 +1.89 64 0 0 0
29SEP26 112.50 P 28.12 28.12 28.12 28.10 +2.10 64 3 3 +3
29SEP26 115.00 P 0.00 0.00 0.00 29.77 +2.01 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.48 +2.13 65 0 4 0
29SEP26 120.00 P 31.10 31.10 30.98 33.49 - 66 30 30 -
29SEP26 122.50 P 0.00 0.00 0.00 35.15 - 66 0 0 -
29SEP26 125.00 P 0.00 0.00 0.00 37.11 - 66 0 0 -
29SEP26 127.50 P 0.00 0.00 0.00 38.97 - 66 0 0 -
29SEP26 130.00 P 0.00 0.00 0.00 40.84 - 67 0 0 -
TOTAL PUT 9,383 126,746 +3,250
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$ 14.30
30DEC25 3.56 C 0.00 0.00 0.00 10.77 +0.50 164 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.60 +0.54 170 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.41 +0.51 123 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 10.23 +0.52 113 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.06 +0.50 138 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.87 +0.49 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.69 +0.49 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.52 +0.49 0 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.35 +0.52 116 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.16 +0.51 0 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 8.98 +0.48 0 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.84 +0.56 131 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.67 +0.55 127 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.47 +0.53 107 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 8.31 +0.53 118 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 8.11 +0.55 98 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 7.94 +0.53 103 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.77 +0.50 100 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.60 +0.57 102 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.39 +0.54 0 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 -0.02 94 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 -0.03 91 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.02 -0.03 97 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.03 -0.03 100 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$ 14.30
27NOV25 8.75 C 0.00 0.00 0.00 5.56 +0.52 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 5.32 +0.53 97 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.06 +0.52 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.91 +0.60 136 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.56 +0.45 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.32 +0.53 74 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 3.82 +0.52 64 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.32 +0.43 54 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.87 +0.57 71 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 2.36 +0.53 57 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.93 +0.51 60 0 15 0
27NOV25 13.00 C 1.53 1.53 1.53 1.48 +0.45 54 10 5 -10
27NOV25 13.50 C 1.20 1.50 1.06 1.12 +0.41 55 323 430 -313
27NOV25 14.00 C 0.43 1.15 0.43 0.81 +0.34 55 552 414 -280
27NOV25 14.50 C 0.59 0.77 0.52 0.57 +0.27 56 300 346 +28
27NOV25 15.00 C 0.35 0.67 0.30 0.39 +0.20 57 1,211 512 +52
27NOV25 15.50 C 0.34 0.49 0.23 0.25 +0.14 56 280 379 +62
27NOV25 16.00 C 0.19 0.33 0.15 0.16 +0.10 57 94 234 +26
27NOV25 16.50 C 0.00 0.00 0.00 0.10 +0.07 57 0 170 0
27NOV25 17.00 C 0.00 0.00 0.00 0.06 +0.04 58 0 236 0
27NOV25 17.50 C 0.05 0.11 0.05 0.03 +0.02 56 24 284 -4
27NOV25 18.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 283 0
27NOV25 18.50 C 0.07 0.07 0.07 0.01 0.00 58 3 125 -3
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 87 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 294 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 72 10 246 +10
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 110 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 185 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 201 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 54 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 112 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 118 0 35 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 125 0 63 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 142 0 60 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 153 0 26 0
30DEC25 4.20 C 0.00 0.00 0.00 10.17 +0.47 176 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.16 +0.58 211 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 9.94 +0.50 147 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.84 +0.45 144 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.83 +0.53 189 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.64 +0.46 138 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.54 +0.44 135 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.44 +0.46 132 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.43 +0.55 176 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.11 +0.48 138 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.85 +0.54 125 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.58 +0.43 93 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.32 +0.40 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.08 +0.49 75 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.84 +0.44 92 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.72 +0.61 138 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.33 +0.42 0 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 7.14 +0.48 105 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 6.86 +0.46 87 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.61 +0.45 83 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.34 +0.41 60 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.10 +0.41 68 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.91 +0.50 87 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.62 +0.47 70 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.39 +0.46 73 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.14 +0.48 69 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.91 +0.58 70 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.65 +0.44 64 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.41 +0.47 62 0 195 0
30DEC25 10.50 C 0.00 0.00 0.00 3.98 +0.49 66 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.49 +0.46 59 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.91 +0.47 41 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.63 +0.47 56 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 2.27 +0.49 57 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.91 +0.46 55 0 21 0
30DEC25 13.50 C 1.58 1.58 1.58 1.58 +0.44 54 35 135 -11
30DEC25 14.00 C 1.34 1.52 1.34 1.25 +0.32 51 53 196 +37
30DEC25 14.50 C 1.09 1.26 1.08 1.03 +0.29 52 120 634 -18
30DEC25 15.00 C 0.88 1.18 0.80 0.84 +0.25 53 256 247 +29
30DEC25 15.50 C 0.50 0.85 0.50 0.67 +0.22 53 30 153 +16
30DEC25 16.00 C 0.58 0.63 0.57 0.53 +0.19 53 31 113 +30
30DEC25 16.50 C 0.46 0.53 0.46 0.41 +0.16 53 14 54 +4
30DEC25 17.00 C 0.43 0.57 0.35 0.31 +0.12 52 41 95 +1
30DEC25 17.50 C 0.00 0.00 0.00 0.24 +0.10 53 0 176 0
30DEC25 18.00 C 0.19 0.36 0.19 0.18 +0.08 52 102 320 +94
30DEC25 18.50 C 0.18 0.19 0.18 0.14 +0.07 53 15 149 +15
30DEC25 19.00 C 0.00 0.00 0.00 0.10 +0.05 52 0 65 0
30DEC25 19.50 C 0.17 0.17 0.17 0.08 +0.04 53 14 87 +14
30DEC25 20.00 C 0.00 0.00 0.00 0.06 +0.03 53 10 185 0
30DEC25 21.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.21 +0.54 62 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.98 +0.64 62 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.74 +0.53 59 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.49 +0.53 56 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.05 +0.53 56 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.63 +0.59 55 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.10 +0.27 46 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.76 +0.43 50 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.50 +0.48 54 0 0 0
29JAN26 13.00 C 2.24 2.24 2.16 2.17 +0.40 54 34 34 +19
29JAN26 13.50 C 2.01 2.25 2.01 1.83 +0.32 52 45 45 +45
29JAN26 14.00 C 1.90 1.90 1.60 1.58 +0.29 52 38 24 +18
29JAN26 14.50 C 1.44 1.44 1.31 1.36 +0.26 53 52 115 +44
29JAN26 15.00 C 1.15 1.47 1.15 1.19 +0.26 54 93 63 -9
29JAN26 15.50 C 1.09 1.09 1.09 1.00 +0.22 54 7 38 +7
29JAN26 16.00 C 0.92 0.96 0.88 0.85 +0.21 54 32 48 -4
29JAN26 16.50 C 0.00 0.00 0.00 0.71 +0.18 54 0 62 0
29JAN26 17.00 C 0.68 0.74 0.68 0.59 +0.15 54 35 607 -5
29JAN26 17.50 C 0.69 0.69 0.55 0.49 +0.13 54 29 242 0
29JAN26 18.00 C 0.00 0.00 0.00 0.40 +0.11 53 0 85 0
29JAN26 18.50 C 0.00 0.00 0.00 0.33 +0.10 53 0 73 0
29JAN26 19.00 C 0.41 0.49 0.41 0.27 +0.08 53 70 70 +70
29JAN26 19.50 C 0.42 0.42 0.42 0.22 +0.07 53 4 34 +4
29JAN26 20.00 C 0.00 0.00 0.00 0.18 +0.06 53 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.12 +0.04 53 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.08 +0.03 53 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.04 +0.02 55 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 5.27 +0.45 58 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.05 +0.58 58 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.81 +0.51 56 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.59 +0.42 55 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.16 +0.51 54 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.75 +0.56 53 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.39 +0.37 54 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.99 +0.32 52 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.61 +0.37 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.32 +0.35 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.12 +0.37 54 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.88 +0.35 54 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.65 +0.31 54 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.46 +0.31 55 0 0 0
26FEB26 15.50 C 1.34 1.34 1.34 1.25 +0.24 54 10 10 +10
26FEB26 16.00 C 0.00 0.00 0.00 1.11 +0.24 54 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.97 +0.23 55 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.83 +0.20 54 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.72 +0.18 54 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.62 +0.16 54 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.53 +0.14 54 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.46 +0.13 54 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.83 +0.53 103 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.66 +0.46 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.56 +0.46 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.47 +0.49 67 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.43 +0.55 94 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.12 +0.49 39 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.88 +0.52 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.63 +0.48 55 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.38 +0.46 34 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.14 +0.52 55 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.89 +0.49 48 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.72 +0.61 73 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.43 +0.52 61 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.20 +0.54 62 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.01 +0.58 68 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.71 +0.55 57 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.46 +0.53 54 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.26 +0.57 58 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.01 +0.52 55 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.78 +0.56 55 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.54 +0.49 53 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.34 +0.52 55 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.06 +0.46 49 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.86 +0.49 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.67 +0.48 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.29 +0.51 53 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.95 +0.53 55 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.56 +0.46 54 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.18 +0.40 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.87 +0.37 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.60 +0.38 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.32 +0.32 53 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.13 +0.35 54 0 19 0
30MAR26 14.50 C 0.00 0.00 0.00 1.90 +0.31 54 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 1.73 +0.32 55 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.54 +0.27 55 0 36 0
30MAR26 16.00 C 0.00 0.00 0.00 1.39 +0.24 55 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 1.25 +0.24 56 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 1.11 +0.22 56 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 0.99 +0.21 56 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.88 +0.19 56 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.78 +0.18 56 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.69 +0.16 56 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.61 +0.15 56 0 0 0
30MAR26 20.00 C 0.66 0.66 0.66 0.53 +0.13 55 18 201 +12
30MAR26 21.00 C 0.00 0.00 0.00 0.42 +0.11 55 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.32 +0.09 55 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.25 +0.07 55 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.19 +0.05 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.15 +0.05 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.12 +0.04 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.09 +0.03 55 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 +0.02 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 +0.02 56 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 9.61 +0.51 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.52 +0.52 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.43 +0.53 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.18 +0.52 56 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.88 +0.47 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.63 +0.44 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.43 +0.49 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.20 +0.50 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.98 +0.51 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.76 +0.52 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.50 +0.48 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.28 +0.50 51 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.07 +0.47 53 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.85 +0.48 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.61 +0.50 51 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.42 +0.48 53 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.22 +0.50 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.01 +0.50 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.81 +0.49 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.58 +0.48 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.44 +0.54 55 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.22 +0.48 54 0 0 0
29JUN26 10.00 C 5.35 5.41 5.31 5.10 +0.51 56 7 650 +7
29JUN26 10.50 C 0.00 0.00 0.00 4.67 +0.48 53 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.32 +0.46 53 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.98 +0.44 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.68 +0.41 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.41 +0.41 53 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 3.12 +0.36 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.92 +0.37 54 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.68 +0.32 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.49 +0.33 54 0 227 0
29JUN26 15.00 C 0.00 0.00 0.00 2.32 +0.31 55 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 2.14 +0.28 55 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 2.00 +0.27 55 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 1.86 +0.26 56 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 1.72 +0.25 56 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.58 +0.24 56 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.46 +0.23 56 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 1.34 +0.22 56 0 10 0
29JUN26 19.00 C 0.00 0.00 0.00 1.23 +0.23 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.13 +0.19 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.04 +0.18 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.87 +0.15 55 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.74 +0.14 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.62 +0.12 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.52 +0.10 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.44 +0.09 55 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.37 +0.08 55 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.32 +0.07 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.27 +0.06 55 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.23 +0.06 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 +0.04 55 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.16 +0.04 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.14 +0.03 55 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 5.93 +0.50 55 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.75 +0.49 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.57 +0.48 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.40 +0.42 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.10 +0.44 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.79 +0.45 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.48 +0.40 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.20 +0.40 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.94 +0.36 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.69 +0.34 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.49 +0.39 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.28 +0.33 56 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.10 +0.37 56 0 314 0
29SEP26 15.00 C 0.00 0.00 0.00 2.91 +0.34 56 0 846 0
29SEP26 15.50 C 0.00 0.00 0.00 2.73 +0.32 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.59 +0.31 57 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.44 +0.29 57 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.30 +0.28 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.17 +0.27 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.04 +0.26 57 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.92 +0.25 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.80 +0.24 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.69 +0.23 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.58 +0.21 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.40 +0.20 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.23 +0.21 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.09 +0.17 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.96 +0.15 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.85 +0.14 57 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.75 +0.12 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.66 +0.11 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.59 +0.10 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.52 +0.09 57 0 0 0
29SEP26 30.00 C 0.66 0.66 0.66 0.46 +0.08 57 10 85 +10
29SEP26 31.00 C 0.00 0.00 0.00 0.41 +0.08 57 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.37 +0.07 57 0 80 0
TOTAL CALL 4,012 15,691 +7
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 36 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 70 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 141 0
27NOV25 11.50 P 0.00 0.00 0.00 0.02 -0.01 59 0 390 0
27NOV25 12.00 P 0.04 0.04 0.04 0.04 -0.02 56 20 221 0
27NOV25 12.50 P 0.06 0.06 0.06 0.08 -0.04 55 9 258 +2
27NOV25 13.00 P 0.11 0.17 0.11 0.17 -0.07 56 31 329 +23
27NOV25 13.50 P 0.36 0.36 0.18 0.30 -0.12 55 251 319 -56
27NOV25 14.00 P 0.51 0.51 0.26 0.48 -0.22 54 324 262 +27
27NOV25 14.50 P 0.63 0.76 0.43 0.75 -0.26 56 619 744 +48
27NOV25 15.00 P 0.84 1.08 0.80 1.05 -0.35 55 629 991 +578
27NOV25 15.50 P 0.00 0.00 0.00 1.42 -0.40 55 0 266 0
27NOV25 16.00 P 0.00 0.00 0.00 1.85 -0.44 58 0 216 0
27NOV25 16.50 P 0.00 0.00 0.00 2.24 -0.52 49 0 49 0
27NOV25 17.00 P 0.00 0.00 0.00 2.73 -0.49 54 0 183 0
27NOV25 17.50 P 0.00 0.00 0.00 3.22 -0.50 58 0 195 0
27NOV25 18.00 P 0.00 0.00 0.00 3.70 -0.64 0 0 111 0
27NOV25 18.50 P 0.00 0.00 0.00 4.20 -0.52 0 0 320 0
27NOV25 19.00 P 0.00 0.00 0.00 4.70 -0.55 0 0 87 0
27NOV25 19.50 P 0.00 0.00 0.00 5.20 -0.56 0 0 28 0
27NOV25 20.00 P 0.00 0.00 0.00 5.70 -0.55 0 0 67 0
27NOV25 21.00 P 0.00 0.00 0.00 6.70 -0.60 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.70 -0.60 0 0 1 0
27NOV25 23.00 P 0.00 0.00 0.00 8.77 -0.48 136 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 9.70 -0.55 0 0 32 0
27NOV25 25.00 P 0.00 0.00 0.00 10.70 -0.56 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 11.70 -0.52 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 12.70 -0.52 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 13.80 -0.46 189 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 14.70 -0.55 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 15.70 -0.55 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 16.79 -0.46 208 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 17.81 -0.41 221 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 141 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.05 -0.02 53 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.09 -0.03 53 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.15 -0.04 52 0 76 0
30DEC25 12.00 P 0.23 0.23 0.23 0.23 -0.06 52 5 93 +5
30DEC25 12.50 P 0.35 0.35 0.35 0.34 -0.09 52 15 137 0
30DEC25 13.00 P 0.42 0.50 0.42 0.48 -0.12 51 28 88 +10
30DEC25 13.50 P 0.47 0.70 0.47 0.68 -0.15 52 33 181 +18
30DEC25 14.00 P 0.91 0.93 0.73 0.90 -0.20 52 150 149 +80
30DEC25 14.50 P 1.07 1.14 0.92 1.16 -0.23 52 180 139 +89
30DEC25 15.00 P 1.39 1.39 1.39 1.48 -0.22 53 2 75 0
30DEC25 15.50 P 0.00 0.00 0.00 1.80 -0.26 53 0 2,722 0
30DEC25 16.00 P 0.00 0.00 0.00 2.21 -0.33 55 0 2,527 0
30DEC25 16.50 P 0.00 0.00 0.00 2.56 -0.41 53 0 107 0
30DEC25 17.00 P 0.00 0.00 0.00 3.03 -0.42 58 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 3.38 -0.54 52 0 79 0
30DEC25 18.00 P 0.00 0.00 0.00 3.86 -0.54 56 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 4.33 -0.54 57 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 4.89 -0.47 67 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.26 -0.50 57 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 5.71 -0.54 51 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 6.70 -0.60 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.70 -0.60 0 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 8.77 -0.48 82 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.77 -0.48 87 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.70 -0.56 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.70 -0.52 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.70 -0.52 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.80 -0.46 112 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.70 -0.55 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.70 -0.55 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.79 -0.46 123 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.81 -0.41 130 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.07 -0.03 53 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.09 -0.03 53 0 62 0
29JAN26 10.50 P 0.00 0.00 0.00 0.15 -0.04 54 0 150 0
29JAN26 11.00 P 0.22 0.22 0.22 0.22 -0.06 53 45 87 +45
29JAN26 11.50 P 0.00 0.00 0.00 0.32 -0.06 54 0 5 0
29JAN26 12.00 P 0.00 0.00 0.00 0.43 -0.09 53 0 51 0
29JAN26 12.50 P 0.00 0.00 0.00 0.57 -0.12 52 0 135 0
29JAN26 13.00 P 0.00 0.00 0.00 0.75 -0.14 53 0 277 0
29JAN26 13.50 P 0.83 0.83 0.83 0.96 -0.17 53 6 123 +6
29JAN26 14.00 P 1.19 1.23 1.00 1.18 -0.23 52 75 120 +60
29JAN26 14.50 P 1.35 1.39 1.26 1.46 -0.28 53 49 59 +29
29JAN26 15.00 P 1.59 1.59 1.49 1.77 -0.20 53 31 31 +30
29JAN26 15.50 P 0.00 0.00 0.00 2.11 -0.22 54 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.46 -0.37 54 0 20 0
29JAN26 16.50 P 0.00 0.00 0.00 2.86 -0.31 56 0 40 0
29JAN26 17.00 P 0.00 0.00 0.00 3.26 -0.29 57 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.57 -0.51 53 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 4.11 -0.39 59 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.56 -0.40 60 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.92 -0.44 56 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.44 -0.32 61 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.88 -0.57 60 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.82 -0.54 61 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.78 -0.52 63 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.77 -0.50 67 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.77 -0.49 71 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.71 -0.55 65 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.70 -0.63 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.12 -0.02 54 0 21 0
26FEB26 9.75 P 0.00 0.00 0.00 0.15 -0.02 55 0 1 0
26FEB26 10.00 P 0.00 0.00 0.00 0.17 -0.04 54 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.25 -0.05 54 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.34 -0.06 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.45 -0.08 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.59 -0.10 53 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.75 -0.13 53 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.94 -0.15 53 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 1.15 -0.18 53 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.41 -0.20 53 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.69 -0.25 53 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.03 -0.17 55 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.37 -0.18 56 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.71 -0.29 56 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.09 -0.31 57 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.47 -0.32 57 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.87 -0.36 58 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.28 -0.36 58 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.72 -0.38 60 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.15 -0.42 60 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 0.00 56 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 0.00 56 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 -0.01 56 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.10 -0.01 56 0 38 0
30MAR26 8.75 P 0.00 0.00 0.00 0.12 -0.02 56 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.14 -0.03 55 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.17 -0.03 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.20 -0.04 55 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.25 -0.03 55 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.29 -0.03 55 0 22 0
30MAR26 10.50 P 0.00 0.00 0.00 0.39 -0.05 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.50 -0.08 55 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.64 -0.09 55 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.80 -0.11 55 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.98 -0.13 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.19 -0.14 54 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 1.40 -0.19 54 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 1.65 -0.24 54 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 1.97 -0.25 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.28 -0.26 56 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.60 -0.28 56 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.95 -0.29 56 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.30 -0.32 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.69 -0.33 57 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.08 -0.32 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.49 -0.31 59 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.88 -0.37 58 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 5.33 -0.34 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.71 -0.42 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.16 -0.41 60 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.02 -0.47 59 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.00 -0.43 63 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.89 -0.47 61 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.85 -0.47 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.84 -0.46 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.81 -0.52 67 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.77 -0.47 67 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.80 -0.46 73 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.75 -0.50 71 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.71 -0.54 68 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.79 -0.46 80 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.81 -0.41 85 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 56 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 57 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.01 56 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 -0.01 56 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 -0.03 55 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.18 -0.03 55 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.22 -0.02 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.25 -0.04 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.30 -0.03 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.34 -0.04 55 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.39 -0.05 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.45 -0.05 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.50 -0.06 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.56 -0.07 55 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.71 -0.07 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.86 -0.09 55 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 1.04 -0.09 55 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 1.23 -0.11 55 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.44 -0.13 55 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.67 -0.15 55 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.91 -0.17 55 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 2.17 -0.23 55 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.50 -0.20 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.81 -0.22 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.12 -0.26 56 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.45 -0.27 56 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.81 -0.28 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.17 -0.29 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.52 -0.33 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.91 -0.33 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.30 -0.35 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.72 -0.31 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.12 -0.36 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.54 -0.36 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.40 -0.36 60 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.26 -0.40 60 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 9.15 -0.37 60 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.06 -0.43 60 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.98 -0.45 61 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.92 -0.41 61 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.87 -0.47 62 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.81 -0.49 61 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.79 -0.49 62 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.77 -0.48 63 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.79 -0.46 67 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.81 -0.42 70 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.64 -0.07 57 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.72 -0.06 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.80 -0.05 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.87 -0.06 57 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.03 -0.08 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.21 -0.09 57 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.41 -0.10 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.63 -0.11 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.85 -0.13 56 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.10 -0.14 57 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.36 -0.16 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.64 -0.16 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.93 -0.18 57 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 3.21 -0.18 56 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.54 -0.22 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.87 -0.25 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.22 -0.25 57 0 0 0
29SEP26 17.00 P 4.50 4.50 4.50 4.57 -0.26 57 20 20 +20
29SEP26 17.50 P 0.00 0.00 0.00 4.93 -0.28 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.30 -0.29 58 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 5.69 -0.31 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.08 -0.30 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.48 -0.29 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.87 -0.33 58 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 7.70 -0.34 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.53 -0.37 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.40 -0.37 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.26 -0.40 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.18 -0.38 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.08 -0.42 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.00 -0.41 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.93 -0.43 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.86 -0.42 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.83 -0.46 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.79 -0.46 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.81 -0.42 63 0 0 0
TOTAL PUT 2,522 16,886 +1,014
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 19.22
27NOV25 11.50 C 0.00 0.00 0.00 7.75 +0.53 111 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 7.28 +0.61 123 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 6.78 +0.53 113 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 6.24 +0.49 66 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.91 +0.77 129 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 5.29 +0.65 90 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.74 +0.58 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 4.30 +0.66 76 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.78 +0.59 61 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 3.24 +0.58 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.75 +0.52 34 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 2.32 +0.58 46 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 1.84 +0.54 40 0 16 0
27NOV25 18.00 C 0.00 0.00 0.00 1.38 +0.48 36 0 188 0
27NOV25 18.50 C 0.57 0.72 0.57 0.94 +0.35 31 2 376 -1
27NOV25 19.00 C 0.00 0.00 0.00 0.63 +0.27 32 0 281 0
27NOV25 19.50 C 0.20 0.23 0.20 0.39 +0.20 32 30 1,040 0
27NOV25 20.00 C 0.00 0.00 0.00 0.23 +0.13 32 0 460 0
27NOV25 21.00 C 0.00 0.00 0.00 0.06 +0.03 32 0 889 0
27NOV25 22.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 202 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 140 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 77 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 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 77 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 10.78 +0.51 101 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 10.51 +0.52 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 10.26 +0.48 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 10.03 +0.65 89 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 9.79 +0.62 91 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 9.55 +0.58 92 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 9.27 +0.60 66 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.77 +0.60 56 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.27 +0.44 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.80 +0.58 69 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.28 +0.59 50 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.78 +0.53 42 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.28 +0.43 0 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 5.91 +0.72 67 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.32 +0.50 47 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.87 +0.55 51 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.37 +0.61 46 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.81 +0.48 30 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.41 +0.56 39 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.95 +0.55 37 0 259 0
30DEC25 17.00 C 0.00 0.00 0.00 2.51 +0.55 36 0 128 0
30DEC25 17.50 C 0.00 0.00 0.00 2.09 +0.49 34 0 115 0
30DEC25 18.00 C 0.00 0.00 0.00 1.63 +0.39 30 0 88 0
30DEC25 18.50 C 0.00 0.00 0.00 1.30 +0.37 30 0 73 0
30DEC25 19.00 C 0.83 0.88 0.83 1.01 +0.28 30 2 85 -1
30DEC25 19.50 C 0.73 0.73 0.73 0.78 +0.24 31 10 137 +10
30DEC25 20.00 C 0.00 0.00 0.00 0.60 +0.22 31 0 120 0
30DEC25 21.00 C 0.30 0.30 0.30 0.32 +0.14 32 20 2,514 0
30DEC25 22.00 C 0.00 0.00 0.00 0.15 +0.07 31 0 110 0
30DEC25 23.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 26 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.40 +0.55 52 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.91 +0.72 49 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.46 +0.64 49 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.87 +0.48 35 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.43 +0.59 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.81 +0.45 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.55 +0.60 37 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.06 +0.49 33 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.53 +0.44 27 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 2.16 +0.38 28 0 19 0
29JAN26 18.00 C 0.00 0.00 0.00 1.94 +0.46 33 0 61 0
29JAN26 18.50 C 1.54 1.54 1.54 1.52 +0.31 29 15 75 +15
29JAN26 19.00 C 0.00 0.00 0.00 1.27 +0.29 30 0 37 0
29JAN26 19.50 C 0.87 1.04 0.87 1.04 +0.27 31 21 22 +6
29JAN26 20.00 C 0.00 0.00 0.00 0.84 +0.24 31 0 32 0
29JAN26 21.00 C 0.00 0.00 0.00 0.53 +0.18 31 0 32 0
29JAN26 22.00 C 0.35 0.35 0.35 0.32 +0.12 31 15 15 +15
29JAN26 23.00 C 0.00 0.00 0.00 0.18 +0.07 31 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 5.46 +0.64 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.99 +0.60 38 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.49 +0.58 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.03 +0.49 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.55 +0.53 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.06 +0.36 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.66 +0.38 27 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.31 +0.33 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.11 +0.46 32 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.72 +0.33 30 0 0 0
26FEB26 19.00 C 1.44 1.44 1.44 1.45 +0.30 30 17 47 +17
26FEB26 19.50 C 0.00 0.00 0.00 1.22 +0.28 30 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 1.02 +0.26 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.70 +0.22 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.45 +0.15 31 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.28 +0.10 30 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.17 +0.07 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.10 +0.04 30 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 10.39 +0.54 64 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.13 +0.57 59 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.90 +0.73 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.56 +0.58 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.36 +0.69 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.83 +0.60 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.28 +0.45 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.87 +0.61 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.54 +0.60 54 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.95 +0.63 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.40 +0.41 27 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 5.96 +0.67 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.60 +0.70 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.99 +0.54 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.55 +0.50 31 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.21 +0.53 35 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 3.76 +0.51 33 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.21 +0.41 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.92 +0.39 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.55 +0.40 30 0 43 0
30MAR26 18.00 C 0.00 0.00 0.00 2.21 +0.30 29 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 1.97 +0.37 31 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 1.68 +0.33 30 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 1.44 +0.30 30 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 1.25 +0.27 31 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.91 +0.22 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.65 +0.18 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.45 +0.14 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.30 +0.10 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.20 +0.07 31 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.13 +0.05 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.09 +0.04 32 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 +0.03 32 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 9.47 +0.64 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.97 +0.61 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.45 +0.54 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 8.06 +0.71 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.54 +0.56 34 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 7.01 +0.58 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.57 +0.58 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.07 +0.57 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.66 +0.59 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.21 +0.59 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.75 +0.52 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.37 +0.56 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.97 +0.35 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 3.68 +0.60 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.33 +0.56 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.95 +0.32 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.66 +0.43 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.40 +0.44 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.12 +0.34 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.86 +0.32 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.64 +0.25 29 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 1.30 +0.22 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.03 +0.21 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.79 +0.18 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.59 +0.14 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.44 +0.11 30 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.33 +0.09 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.24 +0.07 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.17 +0.05 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.01 +0.57 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.57 +0.58 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.11 +0.61 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.66 +0.50 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.21 +0.47 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.86 +0.56 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.41 +0.49 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.06 +0.44 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.70 +0.45 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.36 +0.44 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.06 +0.39 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.77 +0.35 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.53 +0.31 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.32 +0.40 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.06 +0.34 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 1.81 +0.23 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.43 +0.18 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.17 +0.19 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.92 +0.16 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.72 +0.14 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.56 +0.11 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.42 +0.07 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.33 +0.07 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.25 +0.05 29 0 0 0
TOTAL CALL 132 8,151 +61
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 91 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 135 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 184 0
27NOV25 16.50 P 0.02 0.02 0.02 0.01 -0.01 37 3 219 +3
27NOV25 17.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 374 0
27NOV25 17.50 P 0.00 0.00 0.00 0.04 -0.07 32 0 422 0
27NOV25 18.00 P 0.10 0.10 0.10 0.10 -0.13 32 22 363 0
27NOV25 18.50 P 0.27 0.27 0.27 0.21 -0.20 32 4 464 0
27NOV25 19.00 P 0.44 0.44 0.44 0.39 -0.29 32 50 507 -12
27NOV25 19.50 P 0.00 0.00 0.00 0.66 -0.36 33 0 285 0
27NOV25 20.00 P 1.10 1.16 1.10 1.01 -0.47 34 2 17 +2
27NOV25 21.00 P 0.00 0.00 0.00 1.82 -0.57 32 0 16 0
27NOV25 22.00 P 0.00 0.00 0.00 2.78 -0.60 0 0 18 0
27NOV25 23.00 P 0.00 0.00 0.00 3.89 -0.49 67 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 4.78 -0.76 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 5.94 -0.44 97 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 6.78 -0.60 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 7.96 -0.42 120 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 8.78 -0.60 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 83 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
30DEC25 15.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 247 0
30DEC25 16.50 P 0.00 0.00 0.00 0.08 -0.05 31 0 134 0
30DEC25 17.00 P 0.00 0.00 0.00 0.13 -0.08 30 0 158 0
30DEC25 17.50 P 0.00 0.00 0.00 0.22 -0.12 31 0 108 0
30DEC25 18.00 P 0.41 0.41 0.39 0.34 -0.18 31 8 2,370 +8
30DEC25 18.50 P 0.61 0.61 0.61 0.51 -0.21 31 2 124 0
30DEC25 19.00 P 0.88 0.88 0.88 0.73 -0.31 31 1 82 0
30DEC25 19.50 P 0.00 0.00 0.00 0.99 -0.30 31 0 22 0
30DEC25 20.00 P 1.32 1.32 1.32 1.31 -0.31 32 15 0 -15
30DEC25 21.00 P 0.00 0.00 0.00 2.03 -0.45 32 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.81 -0.59 27 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.91 -0.47 42 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.78 -0.76 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.94 -0.51 57 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.89 -0.57 59 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.96 -0.42 70 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.94 -0.44 74 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 40 0
29JAN26 15.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 16 0
29JAN26 15.50 P 0.00 0.00 0.00 0.07 -0.03 31 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 0.11 -0.05 31 0 101 0
29JAN26 16.50 P 0.00 0.00 0.00 0.17 -0.07 31 0 0 0
29JAN26 17.00 P 0.28 0.28 0.24 0.25 -0.11 30 8 124 0
29JAN26 17.50 P 0.00 0.00 0.00 0.37 -0.13 30 0 25 0
29JAN26 18.00 P 0.00 0.00 0.00 0.51 -0.18 30 0 75 0
29JAN26 18.50 P 0.00 0.00 0.00 0.70 -0.21 30 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 0.92 -0.25 30 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 1.20 -0.29 31 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 1.50 -0.30 31 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 2.23 -0.45 33 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 2.97 -0.50 31 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 3.91 -0.49 34 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.94 -0.60 41 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.94 -0.51 47 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.96 -0.50 53 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.97 -0.60 58 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.94 -0.64 60 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.17 -0.06 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.24 -0.09 30 0 115 0
26FEB26 17.00 P 0.00 0.00 0.00 0.34 -0.11 30 0 100 0
26FEB26 17.50 P 0.00 0.00 0.00 0.47 -0.14 30 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 0.63 -0.17 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.83 -0.19 30 0 0 0
26FEB26 19.00 P 1.08 1.08 1.08 1.06 -0.23 30 17 17 +17
26FEB26 19.50 P 1.35 1.35 1.35 1.33 -0.28 30 1 32 +1
26FEB26 20.00 P 0.00 0.00 0.00 1.63 -0.26 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.35 -0.42 32 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.14 -0.33 33 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.97 -0.46 33 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.94 -0.60 37 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.94 -0.51 41 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.96 -0.50 47 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.97 -0.60 51 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.94 -0.64 53 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 7 0
30MAR26 14.50 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.13 -0.04 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.19 -0.05 31 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.27 -0.07 31 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.36 -0.10 31 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 0.48 -0.12 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.63 -0.15 30 0 60 0
30MAR26 18.00 P 0.00 0.00 0.00 0.81 -0.16 31 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 1.00 -0.22 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.25 -0.26 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.55 -0.26 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.82 -0.23 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.53 -0.31 33 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.16 -0.45 30 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.97 -0.46 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.95 -0.61 34 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.94 -0.51 37 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.96 -0.50 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.97 -0.60 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.94 -0.64 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 101 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.20 -0.05 30 0 1 0
29JUN26 15.00 P 0.00 0.00 0.00 0.27 -0.06 30 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.36 -0.06 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.46 -0.10 30 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.58 -0.11 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.75 -0.12 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.92 -0.15 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.12 -0.16 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 1.34 -0.23 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.59 -0.21 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.85 -0.25 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.14 -0.27 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 2.79 -0.36 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.51 -0.42 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.30 -0.47 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.99 -0.68 29 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.00 -0.45 33 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.96 -0.55 35 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.97 -0.60 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.94 -0.64 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 -0.03 29 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 -0.04 29 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 -0.05 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.25 -0.06 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.33 -0.08 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.42 -0.10 28 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.55 -0.09 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.68 -0.11 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.84 -0.12 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.02 -0.13 29 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.21 -0.15 29 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.38 -0.20 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 1.62 -0.23 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.90 -0.25 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.21 -0.23 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.44 -0.34 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.13 -0.35 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.86 -0.40 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.63 -0.41 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.45 -0.48 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.23 -0.52 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.10 -0.54 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.01 -0.57 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.94 -0.64 32 0 0 0
TOTAL PUT 133 9,158 +4
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$ 7.43
27NOV25 4.50 C 0.00 0.00 0.00 2.94 +0.24 103 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 2.84 +0.24 99 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.74 +0.24 94 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.67 +0.28 131 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.54 +0.25 85 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.44 +0.24 81 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.18 +0.23 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.94 +0.24 61 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.68 +0.23 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.43 +0.23 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.19 +0.24 34 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.94 +0.22 25 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.74 +0.25 45 0 221 0
27NOV25 7.00 C 0.00 0.00 0.00 0.49 +0.18 33 0 442 0
27NOV25 7.25 C 0.31 0.31 0.31 0.32 +0.14 35 3 72 -3
27NOV25 7.50 C 0.17 0.17 0.17 0.19 +0.10 36 21 61 -15
27NOV25 7.75 C 0.00 0.00 0.00 0.11 +0.06 37 0 160 0
27NOV25 8.00 C 0.06 0.06 0.06 0.06 +0.04 39 15 76 0
27NOV25 8.25 C 0.00 0.00 0.00 0.03 +0.02 39 0 16 0
27NOV25 8.50 C 0.02 0.02 0.02 0.01 0.00 37 15 39 +15
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC25 2.70 C 0.00 0.00 0.00 4.76 +0.25 138 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.66 +0.26 133 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.56 +0.26 128 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.45 +0.25 107 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 4.35 +0.25 103 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.24 +0.24 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.14 +0.24 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 4.04 +0.24 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.95 +0.25 85 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.84 +0.24 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.74 +0.23 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.64 +0.23 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.55 +0.24 68 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.44 +0.23 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.36 +0.25 79 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.24 +0.23 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.15 +0.24 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.05 +0.24 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.95 +0.24 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.86 +0.25 63 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.79 +0.28 79 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.68 +0.27 71 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.58 +0.27 68 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.47 +0.26 59 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.21 +0.23 44 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.97 +0.24 46 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.71 +0.22 32 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.48 +0.23 37 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.23 +0.21 31 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 1.00 +0.19 30 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.81 +0.18 33 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.64 +0.16 34 0 199 0
30DEC25 7.25 C 0.40 0.40 0.40 0.49 +0.14 35 1 33 0
30DEC25 7.50 C 0.00 0.00 0.00 0.37 +0.12 35 0 772 0
30DEC25 7.75 C 0.00 0.00 0.00 0.28 +0.11 37 0 370 0
30DEC25 8.00 C 0.00 0.00 0.00 0.20 +0.08 37 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.14 +0.06 37 0 7 0
30DEC25 8.50 C 0.08 0.08 0.08 0.09 +0.04 36 5 93 +5
30DEC25 8.75 C 0.00 0.00 0.00 0.06 +0.03 36 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.79 +0.25 57 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.68 +0.25 49 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.60 +0.26 56 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.50 +0.26 53 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.23 +0.23 38 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.01 +0.26 44 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.75 +0.23 36 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.51 +0.22 33 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.29 +0.22 33 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.06 +0.19 30 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.88 +0.19 32 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.71 +0.16 32 0 1 0
29JAN26 7.25 C 0.49 0.51 0.49 0.57 +0.14 32 16 241 +15
29JAN26 7.50 C 0.40 0.40 0.40 0.45 +0.12 33 15 242 +15
29JAN26 7.75 C 0.00 0.00 0.00 0.35 +0.11 33 0 7 0
29JAN26 8.00 C 0.00 0.00 0.00 0.27 +0.10 34 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.20 +0.08 33 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.15 +0.06 34 0 5 0
29JAN26 8.75 C 0.00 0.00 0.00 0.11 +0.05 34 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.08 +0.04 34 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.60 +0.25 43 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.50 +0.24 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.25 +0.24 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.01 +0.24 34 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.75 +0.22 26 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.54 +0.22 31 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.31 +0.20 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.09 +0.17 27 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.92 +0.17 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.76 +0.15 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.63 +0.15 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.50 +0.12 31 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.40 +0.11 31 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.32 +0.10 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.25 +0.09 32 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.19 +0.07 32 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.14 +0.05 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.06 +0.03 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.66 +0.24 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.56 +0.24 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.46 +0.24 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.35 +0.21 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 4.25 +0.22 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.16 +0.24 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.06 +0.22 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.96 +0.21 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.86 +0.23 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.77 +0.23 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.67 +0.22 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.57 +0.22 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.47 +0.23 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 3.37 +0.22 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.27 +0.23 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.17 +0.22 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.07 +0.21 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.01 +0.26 45 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.88 +0.22 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.79 +0.22 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.69 +0.22 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.60 +0.24 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.50 +0.23 28 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.25 +0.22 14 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.01 +0.22 24 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.77 +0.18 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.56 +0.21 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.36 +0.21 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.16 +0.19 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.97 +0.15 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.83 +0.16 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.72 +0.18 31 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.56 +0.11 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.47 +0.11 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.39 +0.11 31 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.31 +0.09 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.24 +0.07 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.19 +0.06 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.15 +0.05 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.12 +0.05 31 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.30 +0.21 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.20 +0.22 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.10 +0.21 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.02 +0.22 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.90 +0.18 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.81 +0.21 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.73 +0.21 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.65 +0.22 28 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.55 +0.22 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.31 +0.22 24 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.08 +0.21 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.84 +0.18 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.66 +0.20 27 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.47 +0.19 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.31 +0.18 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.14 +0.17 29 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 1.03 +0.19 31 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.85 +0.14 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.73 +0.12 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.62 +0.09 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.54 +0.10 29 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.47 +0.10 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.39 +0.08 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.33 +0.08 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.28 +0.07 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.23 +0.06 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.19 +0.05 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 +0.05 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.94 +0.22 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.84 +0.21 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.75 +0.23 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.65 +0.20 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.57 +0.23 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.33 +0.21 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.13 +0.22 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.91 +0.20 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.70 +0.20 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.52 +0.17 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.35 +0.16 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.20 +0.16 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.06 +0.15 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.94 +0.14 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.81 +0.10 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.73 +0.11 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.63 +0.10 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.57 +0.11 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.50 +0.11 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.43 +0.10 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.37 +0.08 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 +0.08 31 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 +0.06 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 +0.05 30 0 0 0
TOTAL CALL 91 4,175 +32
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 111 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 49 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 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 28 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 151 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 72 0
27NOV25 6.75 P 0.00 0.00 0.00 0.03 -0.02 39 0 219 0
27NOV25 7.00 P 0.00 0.00 0.00 0.06 -0.06 36 1 326 -1
27NOV25 7.25 P 0.14 0.14 0.14 0.13 -0.11 35 3 34 0
27NOV25 7.50 P 0.00 0.00 0.00 0.26 -0.15 37 0 32 0
27NOV25 7.75 P 0.00 0.00 0.00 0.43 -0.18 39 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.59 -0.25 30 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.86 -0.22 45 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.10 -0.22 51 0 4 0
27NOV25 8.75 P 0.00 0.00 0.00 1.34 -0.23 54 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.59 -0.28 61 0 12 0
27NOV25 9.25 P 0.00 0.00 0.00 1.83 -0.24 61 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.08 -0.24 67 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.35 -0.22 86 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 62 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 57 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 8 0
30DEC25 6.25 P 0.00 0.00 0.00 0.03 -0.02 34 0 177 0
30DEC25 6.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 206 0
30DEC25 6.75 P 0.00 0.00 0.00 0.11 -0.05 35 0 206 0
30DEC25 7.00 P 0.26 0.26 0.26 0.18 -0.07 34 12 211 +12
30DEC25 7.25 P 0.00 0.00 0.00 0.28 -0.10 35 0 42 0
30DEC25 7.50 P 0.00 0.00 0.00 0.41 -0.13 36 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 0.57 -0.16 37 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.75 -0.18 38 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.95 -0.19 39 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.16 -0.21 40 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.39 -0.21 42 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.63 -0.24 45 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.86 -0.23 46 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.08 -0.25 42 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.35 -0.22 51 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.06 -0.02 32 0 4 0
29JAN26 6.50 P 0.00 0.00 0.00 0.10 -0.04 32 0 5 0
29JAN26 6.75 P 0.17 0.17 0.16 0.16 -0.05 32 4 6 +4
29JAN26 7.00 P 0.00 0.00 0.00 0.24 -0.07 33 0 85 0
29JAN26 7.25 P 0.00 0.00 0.00 0.35 -0.08 33 0 210 0
29JAN26 7.50 P 0.48 0.48 0.48 0.47 -0.12 33 1 222 -1
29JAN26 7.75 P 0.00 0.00 0.00 0.62 -0.15 33 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.80 -0.17 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.99 -0.19 35 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.20 -0.20 37 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.42 -0.20 38 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.65 -0.22 40 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.89 -0.21 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.14 -0.19 46 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.38 -0.20 47 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.12 -0.04 30 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.19 -0.05 31 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.27 -0.07 30 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.37 -0.10 30 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.51 -0.12 31 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.66 -0.11 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.80 -0.19 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.99 -0.20 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.20 -0.21 32 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.44 -0.19 35 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.66 -0.21 36 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.90 -0.20 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.14 -0.20 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.38 -0.20 42 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 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 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.17 -0.04 31 0 12 0
30MAR26 6.75 P 0.00 0.00 0.00 0.24 -0.05 31 0 4 0
30MAR26 7.00 P 0.00 0.00 0.00 0.32 -0.07 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.43 -0.10 30 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.57 -0.11 31 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.72 -0.13 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.85 -0.18 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.04 -0.19 31 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.23 -0.20 31 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.47 -0.18 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.68 -0.20 34 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.91 -0.20 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.15 -0.21 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.39 -0.21 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 2 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 28 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 -0.02 30 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.14 -0.03 30 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.26 -0.06 30 0 12 0
29JUN26 6.75 P 0.00 0.00 0.00 0.35 -0.06 30 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.45 -0.07 30 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.56 -0.09 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.69 -0.11 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.83 -0.13 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.99 -0.14 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.17 -0.15 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.35 -0.17 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.55 -0.18 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.75 -0.19 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.97 -0.20 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.19 -0.22 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.43 -0.20 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 -0.04 30 0 3 0
29SEP26 6.25 P 0.00 0.00 0.00 0.30 -0.05 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.38 -0.06 29 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.48 -0.07 30 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.59 -0.07 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 -0.09 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.85 -0.10 30 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 -0.11 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.17 -0.12 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.34 -0.13 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.53 -0.14 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.70 -0.17 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 -0.18 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.12 -0.16 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.32 -0.17 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.53 -0.17 33 0 0 0
TOTAL PUT 21 2,807 +14
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$ 220.00
27NOV25 135.00 C 0.00 0.00 0.00 85.22 -3.19 86 0 0 0
27NOV25 137.50 C 0.00 0.00 0.00 82.73 -3.18 85 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 80.26 -3.16 88 0 0 0
27NOV25 142.50 C 0.00 0.00 0.00 77.75 -3.17 82 0 0 0
27NOV25 145.00 C 0.00 0.00 0.00 75.26 -3.17 80 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 72.78 -3.15 80 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 70.27 -3.16 75 0 0 0
27NOV25 152.50 C 0.00 0.00 0.00 67.72 -3.22 0 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 65.35 -3.09 77 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 63.21 -2.74 91 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 60.24 -3.21 52 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 57.75 -3.21 52 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 55.88 -3.14 85 0 0 0
27NOV25 167.50 C 0.00 0.00 0.00 53.46 -3.03 83 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 50.29 -3.21 51 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 48.57 -2.45 78 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 46.16 -2.38 76 0 0 0
27NOV25 177.50 C 48.52 48.52 48.52 42.68 -3.40 0 15 15 +15
27NOV25 180.00 C 0.00 0.00 0.00 40.15 -3.49 0 0 1 0
27NOV25 182.50 C 0.00 0.00 0.00 37.85 -3.36 42 0 20 0
27NOV25 185.00 C 0.00 0.00 0.00 36.55 -3.24 66 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 34.15 -3.36 64 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 31.94 -2.14 63 0 0 0
27NOV25 192.50 C 0.00 0.00 0.00 29.61 -2.16 61 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 27.34 -2.18 59 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 24.82 -1.80 55 0 6 0
27NOV25 200.00 C 0.00 0.00 0.00 23.01 -2.93 56 0 20 0
27NOV25 205.00 C 15.60 15.60 14.03 19.02 -1.48 55 5 130 -1
27NOV25 210.00 C 12.00 12.00 10.70 14.98 -2.39 51 3 477 +2
27NOV25 215.00 C 16.20 16.20 8.18 11.77 -2.21 50 834 1,122 -249
27NOV25 220.00 C 11.00 11.31 6.05 9.30 -1.70 51 766 1,943 +256
27NOV25 225.00 C 10.30 10.70 4.53 6.83 -1.72 49 2,378 2,183 +74
27NOV25 230.00 C 7.50 8.00 3.34 5.10 -1.50 50 752 1,264 +343
27NOV25 235.00 C 4.50 5.62 2.53 3.77 -1.32 50 181 417 +79
27NOV25 240.00 C 3.38 3.82 1.70 2.76 -1.00 51 221 702 +58
27NOV25 245.00 C 2.91 2.91 1.20 1.97 -0.74 51 227 288 +2
27NOV25 250.00 C 2.15 2.65 0.86 1.35 -0.56 51 243 1,776 +53
27NOV25 255.00 C 1.41 1.65 0.77 0.91 -0.41 51 30 950 +7
27NOV25 260.00 C 1.19 1.25 0.49 0.60 -0.30 51 58 1,347 +31
27NOV25 265.00 C 0.85 0.85 0.45 0.39 -0.21 51 49 173 -46
27NOV25 270.00 C 0.40 0.40 0.40 0.24 -0.15 51 8 936 0
27NOV25 275.00 C 0.25 0.25 0.24 0.15 -0.10 51 49 1,169 +36
27NOV25 280.00 C 0.16 0.23 0.16 0.10 -0.06 51 52 348 +8
27NOV25 285.00 C 0.41 0.41 0.19 0.06 -0.04 51 3 359 -2
27NOV25 290.00 C 0.00 0.00 0.00 0.04 -0.03 52 1 1,542 -1
27NOV25 295.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 105 0
27NOV25 300.00 C 0.05 0.05 0.05 0.01 -0.02 50 51 855 +49
27NOV25 310.00 C 0.00 0.00 0.00 0.01 0.00 55 0 297 0
27NOV25 320.00 C 0.00 0.00 0.00 0.01 0.00 60 0 376 0
27NOV25 330.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,662 0
27NOV25 340.00 C 0.00 0.00 0.00 0.01 0.00 68 0 108 0
27NOV25 350.00 C 0.00 0.00 0.00 0.01 0.00 73 0 213 0
27NOV25 360.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,012 0
27NOV25 380.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
27NOV25 390.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
27NOV25 400.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
27NOV25 410.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 52.97 -1.60 58 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 49.42 -3.35 47 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 47.52 -4.29 50 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 44.93 -4.58 47 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 42.75 -3.21 47 0 15 0
30DEC25 182.50 C 0.00 0.00 0.00 40.61 -3.18 47 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 38.50 -3.27 47 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 35.73 -4.98 42 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 34.25 -4.38 45 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 32.34 -3.12 46 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 29.99 -4.64 44 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 29.03 -1.84 47 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 26.56 -4.30 44 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 24.82 -1.18 50 0 32 0
30DEC25 210.00 C 19.27 22.00 17.00 21.24 -2.12 48 48 79 +28
30DEC25 215.00 C 14.75 16.86 14.75 18.40 -1.93 48 18 20 +9
30DEC25 220.00 C 14.64 14.64 12.59 15.71 -1.94 47 18 247 0
30DEC25 225.00 C 15.20 15.53 11.43 13.75 -1.48 48 88 341 +39
30DEC25 230.00 C 13.80 14.90 9.63 11.78 -1.31 48 725 667 -180
30DEC25 235.00 C 11.31 11.31 7.70 9.82 -1.41 48 36 653 -13
30DEC25 240.00 C 9.65 11.18 6.48 8.45 -1.23 48 88 363 +68
30DEC25 245.00 C 8.10 9.56 5.49 7.15 -1.13 48 212 325 +67
30DEC25 250.00 C 7.07 7.07 4.50 5.95 -1.12 48 134 515 -4
30DEC25 255.00 C 5.60 5.60 4.20 4.95 -0.97 48 108 145 +38
30DEC25 260.00 C 3.61 4.58 3.50 4.08 -0.85 48 84 226 +11
30DEC25 265.00 C 3.49 3.49 3.49 3.35 -0.74 48 15 2,769 0
30DEC25 270.00 C 3.23 3.25 2.27 2.74 -0.64 48 21 172 +10
30DEC25 275.00 C 2.53 2.53 1.98 2.23 -0.54 48 18 604 0
30DEC25 280.00 C 2.40 2.40 1.90 1.81 -0.46 48 7 325 +2
30DEC25 285.00 C 2.10 2.10 2.10 1.46 -0.39 48 1 85 0
30DEC25 290.00 C 2.30 2.30 1.34 1.17 -0.33 48 8 172 -3
30DEC25 295.00 C 0.00 0.00 0.00 0.94 -0.28 48 0 21 0
30DEC25 300.00 C 1.31 1.40 0.90 0.75 -0.23 48 30 1,547 +12
30DEC25 310.00 C 0.00 0.00 0.00 0.47 -0.16 48 0 609 0
30DEC25 320.00 C 0.00 0.00 0.00 0.29 -0.11 48 0 194 0
30DEC25 330.00 C 0.00 0.00 0.00 0.18 -0.07 48 0 46 0
30DEC25 340.00 C 0.00 0.00 0.00 0.11 -0.05 48 0 57 0
30DEC25 350.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JAN26 180.00 C 0.00 0.00 0.00 46.96 -0.54 54 0 5 0
29JAN26 182.50 C 0.00 0.00 0.00 44.32 -2.93 51 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 40.50 -3.22 43 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 40.04 -3.67 49 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 36.96 -2.74 44 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 35.81 -2.83 46 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 34.94 -1.41 49 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 32.51 -3.83 47 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 32.33 -2.30 51 0 22 0
29JAN26 205.00 C 0.00 0.00 0.00 27.49 -3.87 46 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 25.43 -1.22 48 0 1 0
29JAN26 215.00 C 23.39 23.39 23.39 23.49 -0.83 50 15 70 0
29JAN26 220.00 C 20.96 20.96 20.96 20.44 -1.40 48 15 471 0
29JAN26 225.00 C 0.00 0.00 0.00 18.18 -1.63 48 0 89 0
29JAN26 230.00 C 0.00 0.00 0.00 15.69 -2.03 47 0 388 0
29JAN26 235.00 C 15.84 15.84 15.84 14.43 -1.41 48 2 411 0
29JAN26 240.00 C 0.00 0.00 0.00 12.66 -1.49 48 0 655 0
29JAN26 245.00 C 0.00 0.00 0.00 11.43 -1.19 49 0 25 0
29JAN26 250.00 C 10.51 10.51 10.51 10.08 -1.03 49 2 118 0
29JAN26 255.00 C 0.00 0.00 0.00 8.83 -0.93 49 0 1,295 0
29JAN26 260.00 C 0.00 0.00 0.00 7.72 -0.83 49 0 465 0
29JAN26 265.00 C 0.00 0.00 0.00 6.73 -0.74 49 0 307 0
29JAN26 270.00 C 6.95 6.95 6.95 5.85 -0.67 49 3 711 -3
29JAN26 275.00 C 5.08 5.08 5.08 5.08 -0.59 49 15 365 +15
29JAN26 280.00 C 4.92 5.20 4.25 4.40 -0.52 49 22 127 +1
29JAN26 285.00 C 0.00 0.00 0.00 3.80 -0.46 49 0 233 0
29JAN26 290.00 C 0.00 0.00 0.00 3.28 -0.41 49 0 261 0
29JAN26 295.00 C 0.00 0.00 0.00 2.82 -0.36 48 0 34 0
29JAN26 300.00 C 2.74 2.74 2.74 2.43 -0.31 48 2 202 0
29JAN26 310.00 C 2.02 2.02 2.02 1.78 -0.24 48 1 40 +1
29JAN26 320.00 C 1.64 2.07 1.64 1.30 -0.19 48 2 18 +2
29JAN26 330.00 C 1.79 1.79 1.79 0.95 -0.13 48 5 20 -5
29JAN26 340.00 C 0.00 0.00 0.00 0.69 -0.10 48 0 60 0
29JAN26 350.00 C 0.00 0.00 0.00 0.49 -0.08 48 0 1 0
29JAN26 360.00 C 0.00 0.00 0.00 0.35 -0.05 48 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 0.25 -0.03 48 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.03 0.00 49 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 48.27 -2.98 49 0 1 0
26FEB26 182.50 C 0.00 0.00 0.00 44.61 -2.64 43 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 43.94 -2.49 47 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 42.60 -3.52 48 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 40.86 -1.67 48 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 38.67 -3.85 47 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 36.98 -2.26 46 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 35.77 -3.33 47 0 15 0
26FEB26 200.00 C 0.00 0.00 0.00 33.03 -4.44 44 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 30.18 -3.18 45 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 28.59 -2.53 47 0 128 0
26FEB26 215.00 C 27.50 27.50 23.10 26.05 -1.74 47 2 57 +2
26FEB26 220.00 C 0.00 0.00 0.00 23.66 -1.68 47 0 85 0
26FEB26 225.00 C 21.56 21.56 21.56 21.45 -1.45 47 24 43 +24
26FEB26 230.00 C 0.00 0.00 0.00 19.48 -1.36 48 0 618 0
26FEB26 235.00 C 0.00 0.00 0.00 17.68 -1.19 48 0 105 0
26FEB26 240.00 C 0.00 0.00 0.00 16.00 -1.22 48 0 115 0
26FEB26 245.00 C 0.00 0.00 0.00 14.37 -1.27 48 0 30 0
26FEB26 250.00 C 0.00 0.00 0.00 12.88 -1.28 48 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 11.52 -1.19 48 0 2 0
26FEB26 260.00 C 0.00 0.00 0.00 10.30 -1.09 48 0 15 0
26FEB26 265.00 C 0.00 0.00 0.00 9.18 -1.01 48 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 8.18 -0.92 48 0 2 0
26FEB26 275.00 C 0.00 0.00 0.00 7.27 -0.85 47 0 0 0
26FEB26 280.00 C 6.00 6.48 6.00 6.46 -0.77 47 2 1 0
26FEB26 285.00 C 0.00 0.00 0.00 5.73 -0.70 47 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 5.07 -0.64 47 0 15 0
26FEB26 295.00 C 0.00 0.00 0.00 4.49 -0.58 47 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 3.97 -0.52 47 0 503 0
26FEB26 310.00 C 0.00 0.00 0.00 3.09 -0.43 47 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 2.32 -0.34 47 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 1.80 -0.27 47 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 1.38 -0.22 47 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 1.06 -0.18 47 0 2 0
26FEB26 360.00 C 0.00 0.00 0.00 0.81 -0.14 47 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.62 -0.11 47 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 0.48 -0.08 47 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.36 -0.07 47 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 0.28 -0.05 47 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 0.21 -0.04 47 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 51.34 -1.21 50 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 50.95 -0.29 54 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 47.80 -3.43 50 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 44.77 -3.82 46 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 44.25 -1.75 49 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 42.67 -2.73 49 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 42.66 -0.29 52 0 3 0
30MAR26 197.50 C 0.00 0.00 0.00 39.58 -1.89 49 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 39.57 -1.33 52 0 1 0
30MAR26 205.00 C 0.00 0.00 0.00 36.67 -0.65 52 0 2 0
30MAR26 210.00 C 0.00 0.00 0.00 32.15 -2.52 48 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 30.47 -1.73 49 0 0 0
30MAR26 220.00 C 26.78 26.78 26.70 28.52 -1.48 50 2 3 0
30MAR26 225.00 C 0.00 0.00 0.00 26.54 -2.85 50 0 1,072 0
30MAR26 230.00 C 0.00 0.00 0.00 23.56 -2.06 49 0 1,344 0
30MAR26 235.00 C 0.00 0.00 0.00 22.09 -1.92 50 0 1,074 0
30MAR26 240.00 C 0.00 0.00 0.00 20.66 -1.43 50 0 131 0
30MAR26 245.00 C 0.00 0.00 0.00 19.09 -1.26 50 0 262 0
30MAR26 250.00 C 17.18 17.43 15.13 17.67 -0.94 51 242 2,236 +185
30MAR26 255.00 C 0.00 0.00 0.00 16.14 -1.47 50 0 405 0
30MAR26 260.00 C 0.00 0.00 0.00 14.96 -1.20 51 0 30 0
30MAR26 265.00 C 13.95 13.95 12.98 13.70 -1.17 51 115 145 +115
30MAR26 270.00 C 0.00 0.00 0.00 12.54 -1.16 51 0 405 0
30MAR26 275.00 C 0.00 0.00 0.00 11.46 -1.27 51 0 0 0
30MAR26 280.00 C 12.20 12.20 10.09 10.48 -1.46 50 82 5,260 +76
30MAR26 285.00 C 0.00 0.00 0.00 9.57 -1.38 50 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 8.73 -1.31 50 0 11 0
30MAR26 295.00 C 0.00 0.00 0.00 7.96 -1.24 50 0 12 0
30MAR26 300.00 C 8.30 8.30 7.00 7.26 -1.16 50 7 367 -1
30MAR26 310.00 C 0.00 0.00 0.00 6.02 -1.03 50 0 50 0
30MAR26 320.00 C 0.00 0.00 0.00 4.99 -0.90 50 0 13 0
30MAR26 330.00 C 5.82 5.82 5.82 4.12 -0.80 50 100 412 +100
30MAR26 340.00 C 0.00 0.00 0.00 3.41 -0.69 50 0 15 0
30MAR26 350.00 C 0.00 0.00 0.00 2.81 -0.60 50 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 2.25 -0.59 50 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 1.85 -0.51 50 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 1.52 -0.44 50 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 1.25 -0.33 50 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 1.03 -0.28 50 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 0.84 -0.24 50 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.69 -0.21 50 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.57 -0.17 50 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.47 -0.15 50 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.38 -0.13 50 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 56.72 -1.74 50 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 55.24 -1.60 50 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 53.89 -1.35 50 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 52.22 -1.47 50 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 50.48 -1.67 49 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 49.03 -1.67 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 47.79 -1.44 50 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 46.44 -1.63 50 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 43.29 -4.77 47 0 130 0
29JUN26 205.00 C 0.00 0.00 0.00 41.93 -1.23 49 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 39.67 -3.45 49 0 35 0
29JUN26 215.00 C 39.00 39.00 34.90 35.85 -4.89 47 6 7 +6
29JUN26 220.00 C 0.00 0.00 0.00 35.04 -1.81 49 0 707 0
29JUN26 225.00 C 0.00 0.00 0.00 32.60 -2.31 48 0 37 0
29JUN26 230.00 C 0.00 0.00 0.00 30.84 -3.21 49 0 98 0
29JUN26 235.00 C 0.00 0.00 0.00 28.80 -1.56 49 0 84 0
29JUN26 240.00 C 0.00 0.00 0.00 27.09 -2.10 49 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 25.37 -2.42 49 0 6 0
29JUN26 250.00 C 0.00 0.00 0.00 23.66 -2.54 48 0 34 0
29JUN26 255.00 C 0.00 0.00 0.00 22.12 -2.59 48 0 0 0
29JUN26 260.00 C 23.51 23.51 23.51 20.77 -1.28 48 100 611 +100
29JUN26 265.00 C 18.91 18.91 18.91 19.41 -1.44 48 15 30 +15
29JUN26 270.00 C 0.00 0.00 0.00 18.06 -1.65 48 0 15 0
29JUN26 275.00 C 0.00 0.00 0.00 16.86 -2.53 48 0 32 0
29JUN26 280.00 C 0.00 0.00 0.00 15.82 -1.59 48 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 14.78 -1.92 48 0 15 0
29JUN26 290.00 C 13.62 13.62 13.62 13.75 -2.32 48 15 482 +5
29JUN26 295.00 C 0.00 0.00 0.00 12.76 -2.29 48 0 0 0
29JUN26 300.00 C 12.75 12.75 12.12 11.99 -2.04 48 30 156 0
29JUN26 310.00 C 11.37 11.37 11.37 10.44 -1.96 48 15 20 +14
29JUN26 320.00 C 0.00 0.00 0.00 9.02 -1.87 48 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 7.91 -1.60 48 0 0 0
29JUN26 340.00 C 8.17 8.17 8.17 6.80 -1.61 48 15 41 +12
29JUN26 350.00 C 0.00 0.00 0.00 5.77 -1.34 47 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 5.02 -1.23 47 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 4.29 -1.23 47 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 3.79 -0.99 47 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 3.28 -0.94 47 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 2.80 -0.93 47 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 2.48 -0.75 47 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 2.15 -0.69 47 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 1.82 -0.70 47 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 1.62 -0.58 47 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 1.41 -0.49 47 0 18 0
29SEP26 180.00 C 0.00 0.00 0.00 60.70 -1.96 48 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 60.69 -1.96 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 59.35 -1.65 51 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 58.48 -1.27 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 55.76 -2.45 49 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 54.97 -2.01 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 54.13 -1.39 51 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 52.37 -1.35 50 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 51.70 -1.57 51 0 7 0
29SEP26 205.00 C 0.00 0.00 0.00 49.06 -0.62 50 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 46.71 -0.64 50 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 43.69 -2.03 49 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 42.44 -1.20 50 0 40 0
29SEP26 225.00 C 0.00 0.00 0.00 39.92 -1.71 50 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 37.51 -0.78 49 0 603 0
29SEP26 235.00 C 0.00 0.00 0.00 36.50 -1.15 50 0 0 0
29SEP26 240.00 C 32.80 32.80 32.80 34.67 -0.99 50 1 152 0
29SEP26 245.00 C 0.00 0.00 0.00 33.07 -0.90 50 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 31.46 -0.89 50 0 117 0
29SEP26 255.00 C 0.00 0.00 0.00 29.86 -0.88 50 0 24 0
29SEP26 260.00 C 0.00 0.00 0.00 28.25 -0.87 50 0 402 0
29SEP26 265.00 C 0.00 0.00 0.00 26.92 -0.66 50 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 25.65 -0.65 50 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 24.38 -0.65 50 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 23.12 -0.63 50 0 9 0
29SEP26 285.00 C 0.00 0.00 0.00 21.85 -0.63 49 0 20 0
29SEP26 290.00 C 0.00 0.00 0.00 20.81 -0.45 50 0 56 0
29SEP26 295.00 C 0.00 0.00 0.00 19.84 -0.44 49 0 55 0
29SEP26 300.00 C 18.50 18.50 18.50 18.87 -0.44 49 1 127 0
29SEP26 310.00 C 21.00 21.00 16.50 16.93 -0.42 49 21 142 +1
29SEP26 320.00 C 0.00 0.00 0.00 15.30 -0.28 49 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 13.86 -0.27 49 0 67 0
29SEP26 340.00 C 0.00 0.00 0.00 12.43 -0.25 49 0 33 0
29SEP26 350.00 C 0.00 0.00 0.00 11.22 -0.16 49 0 94 0
29SEP26 360.00 C 0.00 0.00 0.00 10.19 -0.15 49 0 15 0
29SEP26 370.00 C 0.00 0.00 0.00 9.16 -0.14 49 0 106 0
29SEP26 380.00 C 0.00 0.00 0.00 7.96 -0.32 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 7.27 -0.07 49 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 6.58 -0.25 49 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 5.88 -0.05 49 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 5.32 -0.02 49 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 4.86 -0.01 49 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 4.39 -0.01 49 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 3.93 0.00 49 0 42 0
TOTAL CALL 8,464 58,390 +1,463
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 75 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 0.24 0.24 0.24 0.01 0.00 54 5 393 +4
27NOV25 162.50 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
27NOV25 165.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 12 0
27NOV25 167.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 65 0
27NOV25 170.00 P 0.35 0.35 0.35 0.04 +0.01 51 2 77 +2
27NOV25 172.50 P 0.00 0.00 0.00 0.07 +0.02 52 0 78 0
27NOV25 175.00 P 0.00 0.00 0.00 0.09 +0.01 51 0 210 0
27NOV25 177.50 P 0.00 0.00 0.00 0.14 +0.03 51 0 2 0
27NOV25 180.00 P 0.50 1.00 0.50 0.21 +0.05 51 58 702 +7
27NOV25 182.50 P 0.00 0.00 0.00 0.28 +0.05 51 0 113 0
27NOV25 185.00 P 1.13 1.40 1.10 0.41 +0.09 51 18 339 +11
27NOV25 187.50 P 0.80 1.32 0.80 0.56 +0.12 51 63 179 +57
27NOV25 190.00 P 1.11 1.92 1.11 0.74 +0.14 51 390 770 +355
27NOV25 192.50 P 1.40 2.33 1.31 1.00 +0.21 51 90 217 +50
27NOV25 195.00 P 1.48 2.61 1.48 1.30 +0.25 51 108 292 0
27NOV25 197.50 P 1.75 3.10 1.75 1.67 +0.32 51 556 598 +382
27NOV25 200.00 P 2.27 3.80 1.78 2.13 +0.41 51 1,276 6,787 +200
27NOV25 205.00 P 2.50 5.20 2.44 3.28 +0.60 51 122 791 -31
27NOV25 210.00 P 4.15 7.16 4.00 4.82 +0.80 52 804 2,365 -7
27NOV25 215.00 P 5.15 9.00 5.15 6.40 +0.64 50 366 1,645 -41
27NOV25 220.00 P 6.93 12.40 6.50 8.88 +0.96 50 762 2,622 +148
27NOV25 225.00 P 9.00 15.00 9.00 11.70 +1.31 50 72 1,121 0
27NOV25 230.00 P 13.40 17.50 11.81 14.99 +1.58 51 673 2,008 +652
27NOV25 235.00 P 21.11 21.11 21.11 18.69 +1.87 52 8 1,089 0
27NOV25 240.00 P 0.00 0.00 0.00 22.20 +1.62 49 49 489 0
27NOV25 245.00 P 30.00 30.00 26.00 25.84 +0.98 43 3 491 0
27NOV25 250.00 P 29.95 30.05 29.95 31.98 +2.76 60 3 601 0
27NOV25 255.00 P 0.00 0.00 0.00 36.70 +4.32 63 0 461 0
27NOV25 260.00 P 47.00 47.00 47.00 41.56 +3.78 68 2 156 +2
27NOV25 265.00 P 0.00 0.00 0.00 45.17 +3.03 51 0 16 0
27NOV25 270.00 P 0.00 0.00 0.00 50.83 +3.86 68 0 521 0
27NOV25 275.00 P 0.00 0.00 0.00 55.07 +3.20 54 0 286 0
27NOV25 280.00 P 60.00 60.00 60.00 60.28 +3.40 66 1 56 -1
27NOV25 285.00 P 0.00 0.00 0.00 65.21 +3.41 68 0 155 0
27NOV25 290.00 P 0.00 0.00 0.00 70.00 +1.38 0 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 75.00 +3.20 0 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 80.00 +3.20 0 0 15 0
27NOV25 310.00 P 0.00 0.00 0.00 90.63 +3.28 97 0 0 0
27NOV25 320.00 P 0.00 0.00 0.00 100.39 +3.59 98 0 0 0
27NOV25 330.00 P 0.00 0.00 0.00 110.00 +2.65 0 0 0 0
27NOV25 340.00 P 0.00 0.00 0.00 120.01 +2.86 89 0 0 0
27NOV25 350.00 P 0.00 0.00 0.00 130.01 +2.66 95 0 0 0
27NOV25 360.00 P 0.00 0.00 0.00 140.00 +2.85 0 0 0 0
27NOV25 370.00 P 0.00 0.00 0.00 150.15 +3.00 118 0 0 0
27NOV25 380.00 P 0.00 0.00 0.00 160.03 +2.87 113 0 0 0
27NOV25 390.00 P 0.00 0.00 0.00 170.01 +2.86 114 0 0 0
27NOV25 400.00 P 0.00 0.00 0.00 180.62 +3.47 152 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 190.13 +3.33 136 0 0 0
27NOV25 420.00 P 0.00 0.00 0.00 200.03 +2.69 131 0 0 0
27NOV25 430.00 P 0.00 0.00 0.00 210.00 +3.20 0 0 0 0
27NOV25 440.00 P 0.00 0.00 0.00 220.02 +2.68 138 0 0 0
27NOV25 450.00 P 0.00 0.00 0.00 230.00 +3.20 0 0 0 0
30DEC25 170.00 P 1.81 2.21 1.81 1.02 +0.13 48 27 173 +11
30DEC25 172.50 P 0.00 0.00 0.00 1.22 +0.14 48 0 9 0
30DEC25 175.00 P 2.67 2.67 2.35 1.50 +0.20 48 16 37 +6
30DEC25 177.50 P 2.30 2.60 2.30 1.77 +0.19 48 25 25 +25
30DEC25 180.00 P 2.60 3.65 2.60 2.12 +0.26 48 41 257 +31
30DEC25 182.50 P 3.55 3.85 3.55 2.50 +0.28 48 709 995 +636
30DEC25 185.00 P 4.07 4.55 3.71 2.90 +0.30 48 32 1,097 0
30DEC25 187.50 P 4.31 4.99 4.31 3.42 +0.40 48 31 53 +16
30DEC25 190.00 P 4.01 5.42 4.01 3.94 +0.41 48 67 165 +37
30DEC25 192.50 P 4.50 6.29 4.50 4.53 +0.48 48 50 159 +40
30DEC25 195.00 P 4.99 7.03 4.99 5.20 +0.55 48 105 1,365 +71
30DEC25 197.50 P 5.61 7.64 5.61 5.87 +0.55 48 688 3,271 +527
30DEC25 200.00 P 6.00 8.48 6.00 6.68 +0.69 48 62 3,608 +7
30DEC25 205.00 P 7.64 10.00 7.64 8.39 +0.75 49 142 1,289 +1
30DEC25 210.00 P 11.00 12.50 9.92 10.36 +0.85 48 139 2,938 +51
30DEC25 215.00 P 10.18 14.50 10.18 12.57 +1.22 48 290 1,967 +261
30DEC25 220.00 P 12.06 17.17 12.06 14.92 +1.37 48 196 1,398 +143
30DEC25 225.00 P 16.20 20.02 16.20 17.80 +1.41 48 427 697 +255
30DEC25 230.00 P 19.00 19.00 19.00 20.82 +1.83 48 6 706 0
30DEC25 235.00 P 23.50 23.50 23.50 23.13 +0.76 45 1 1,366 -1
30DEC25 240.00 P 0.00 0.00 0.00 26.99 +1.14 46 0 191 0
30DEC25 245.00 P 0.00 0.00 0.00 31.49 +2.48 50 0 45 0
30DEC25 250.00 P 0.00 0.00 0.00 34.47 +1.63 46 0 412 0
30DEC25 255.00 P 0.00 0.00 0.00 40.05 +3.05 52 0 55 0
30DEC25 260.00 P 0.00 0.00 0.00 44.35 +3.00 53 0 187 0
30DEC25 265.00 P 0.00 0.00 0.00 47.10 +1.94 46 0 2,765 0
30DEC25 270.00 P 0.00 0.00 0.00 52.09 +1.44 49 0 302 0
30DEC25 275.00 P 0.00 0.00 0.00 57.30 +4.63 53 0 559 0
30DEC25 280.00 P 0.00 0.00 0.00 60.96 +1.96 48 0 164 0
30DEC25 285.00 P 0.00 0.00 0.00 65.68 +2.90 48 0 19 0
30DEC25 290.00 P 0.00 0.00 0.00 72.11 +2.77 61 0 12 0
30DEC25 295.00 P 0.00 0.00 0.00 77.07 +3.50 63 0 3 0
30DEC25 300.00 P 86.00 86.00 86.00 80.53 +3.71 53 5 18 -3
30DEC25 310.00 P 0.00 0.00 0.00 92.43 +4.23 73 0 1 0
30DEC25 320.00 P 0.00 0.00 0.00 100.39 +3.59 60 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 110.59 +3.24 67 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 120.59 +3.43 70 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 130.59 +3.24 74 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 140.59 +3.44 78 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 150.61 +2.96 82 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 160.59 +3.43 85 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 170.59 +2.91 88 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 180.62 +3.46 92 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 190.58 +3.42 94 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 200.58 +3.24 97 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 210.56 +3.76 100 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 220.58 +3.24 103 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 230.52 +3.41 104 0 0 0
29JAN26 180.00 P 4.00 5.54 4.00 4.41 +0.57 49 112 696 +52
29JAN26 182.50 P 0.00 0.00 0.00 4.94 +0.57 49 0 434 0
29JAN26 185.00 P 6.39 6.39 6.30 5.54 +0.65 49 100 117 +100
29JAN26 187.50 P 0.00 0.00 0.00 6.23 +0.75 49 0 15 0
29JAN26 190.00 P 7.30 8.43 7.30 6.91 +0.75 49 62 114 +39
29JAN26 192.50 P 8.90 8.90 7.42 7.62 +0.78 49 16 75 0
29JAN26 195.00 P 9.58 10.00 9.45 8.49 +0.96 49 7 170 0
29JAN26 197.50 P 10.45 10.45 10.45 9.23 +0.85 49 1 919 0
29JAN26 200.00 P 9.00 11.39 9.00 10.22 +1.10 49 22 2,012 -2
29JAN26 205.00 P 0.00 0.00 0.00 11.83 +0.78 48 0 712 0
29JAN26 210.00 P 13.00 15.65 12.00 13.94 +0.92 48 145 2,124 +61
29JAN26 215.00 P 0.00 0.00 0.00 16.41 +1.20 48 0 215 0
29JAN26 220.00 P 17.67 19.50 17.50 18.83 +1.50 48 87 314 +42
29JAN26 225.00 P 20.53 20.53 20.00 21.83 +1.82 48 20 517 0
29JAN26 230.00 P 0.00 0.00 0.00 24.82 +1.91 49 0 422 0
29JAN26 235.00 P 0.00 0.00 0.00 28.57 +2.42 50 0 189 0
29JAN26 240.00 P 0.00 0.00 0.00 31.90 +1.93 50 0 96 0
29JAN26 245.00 P 0.00 0.00 0.00 35.36 +2.99 50 0 48 0
29JAN26 250.00 P 0.00 0.00 0.00 37.69 +2.52 47 0 1,753 0
29JAN26 255.00 P 0.00 0.00 0.00 43.09 +4.65 51 0 465 0
29JAN26 260.00 P 0.00 0.00 0.00 47.27 +2.43 52 0 484 0
29JAN26 265.00 P 0.00 0.00 0.00 51.10 +4.16 52 0 317 0
29JAN26 270.00 P 0.00 0.00 0.00 53.90 +1.69 47 0 827 0
29JAN26 275.00 P 0.00 0.00 0.00 59.76 +4.42 53 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 63.79 +2.88 52 0 16 0
29JAN26 285.00 P 0.00 0.00 0.00 68.80 +2.97 54 0 205 0
29JAN26 290.00 P 0.00 0.00 0.00 72.11 +2.77 50 0 200 0
29JAN26 295.00 P 0.00 0.00 0.00 77.07 +1.70 52 0 0 0
29JAN26 300.00 P 85.50 85.50 85.50 80.53 +2.14 44 1 2 +1
29JAN26 310.00 P 0.00 0.00 0.00 92.78 +4.58 61 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 102.04 +2.27 61 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 111.94 +4.59 64 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 120.72 +3.56 59 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 130.69 +2.23 62 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 140.71 +3.56 66 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 150.71 +3.06 68 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 160.68 +3.52 71 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 170.68 +3.00 73 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 180.68 +3.52 76 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 190.68 +3.52 79 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 200.70 +3.36 81 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 210.68 +3.88 83 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 220.68 +3.34 86 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 230.67 +3.56 88 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 240.70 +3.90 90 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 250.67 +3.87 92 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 260.67 +3.52 94 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 270.67 +3.87 97 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 280.67 +3.87 99 0 0 0
26FEB26 180.00 P 6.65 7.35 6.65 5.98 +0.51 47 116 121 +116
26FEB26 182.50 P 7.25 7.62 7.25 6.67 +0.62 48 145 130 +130
26FEB26 185.00 P 0.00 0.00 0.00 7.36 +0.62 48 0 213 0
26FEB26 187.50 P 0.00 0.00 0.00 8.06 +0.67 48 0 81 0
26FEB26 190.00 P 0.00 0.00 0.00 8.83 +0.75 48 0 150 0
26FEB26 192.50 P 0.00 0.00 0.00 9.62 +0.88 47 0 1 0
26FEB26 195.00 P 0.00 0.00 0.00 10.51 +1.09 48 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 11.26 +0.84 47 0 148 0
26FEB26 200.00 P 11.04 11.04 11.04 12.27 +1.23 47 1 24 +1
26FEB26 205.00 P 13.54 13.54 13.54 14.26 +1.08 47 15 715 -7
26FEB26 210.00 P 0.00 0.00 0.00 16.43 +1.20 47 0 76 0
26FEB26 215.00 P 20.22 20.22 20.22 18.85 +1.29 47 30 165 +30
26FEB26 220.00 P 20.12 23.39 20.12 21.33 +1.24 47 17 161 +15
26FEB26 225.00 P 22.89 22.89 22.89 24.20 +1.62 47 15 35 +15
26FEB26 230.00 P 0.00 0.00 0.00 27.33 +1.56 48 0 30 0
26FEB26 235.00 P 0.00 0.00 0.00 29.61 +0.75 46 0 45 0
26FEB26 240.00 P 0.00 0.00 0.00 32.95 +0.90 46 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 35.69 -0.09 44 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 39.88 +0.36 46 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 45.35 +4.19 50 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 48.73 +3.83 49 0 1 0
26FEB26 265.00 P 0.00 0.00 0.00 53.38 +2.53 51 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 57.08 +1.99 50 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 61.60 +4.99 51 0 2 0
26FEB26 280.00 P 0.00 0.00 0.00 64.97 +1.71 49 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 70.58 +3.65 53 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 74.24 +1.86 51 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 79.08 +2.48 53 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 84.41 +3.19 56 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 92.78 +2.83 54 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 102.04 +2.27 54 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 111.94 +2.79 57 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 120.72 +2.11 53 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 130.69 +2.23 55 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 140.71 +3.36 58 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 151.06 +3.41 63 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 160.68 +3.52 63 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 170.68 +3.00 65 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 180.68 +3.52 68 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 190.68 +3.52 70 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 200.70 +3.36 72 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 210.68 +3.88 74 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 220.68 +3.34 76 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 230.67 +3.56 78 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 240.70 +3.90 80 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 250.67 +3.87 82 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 260.67 +3.52 84 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 270.67 +3.87 86 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 280.67 +3.87 87 0 0 0
30MAR26 180.00 P 8.60 8.60 8.60 8.93 +0.53 50 2 1,694 +2
30MAR26 182.50 P 10.10 10.10 10.10 9.69 +0.62 50 1 9 0
30MAR26 185.00 P 9.57 11.00 9.57 10.11 +0.34 49 20 446 +5
30MAR26 187.50 P 0.00 0.00 0.00 11.05 +0.43 49 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 12.15 +0.69 50 0 437 0
30MAR26 192.50 P 0.00 0.00 0.00 12.63 +0.33 49 0 120 0
30MAR26 195.00 P 0.00 0.00 0.00 13.57 +0.42 49 0 90 0
30MAR26 197.50 P 14.10 15.21 14.10 14.73 +0.67 49 92 253 +90
30MAR26 200.00 P 14.80 17.46 14.80 15.60 +0.51 49 62 4,941 +52
30MAR26 205.00 P 16.51 16.51 16.51 17.71 +0.56 49 15 624 +15
30MAR26 210.00 P 18.97 19.50 18.93 20.02 +0.76 49 32 360 +15
30MAR26 215.00 P 21.23 23.68 21.23 22.38 +0.68 48 36 642 +36
30MAR26 220.00 P 25.20 25.41 23.87 25.38 +1.23 49 217 3,248 +116
30MAR26 225.00 P 0.00 0.00 0.00 28.24 +1.49 49 0 1,388 0
30MAR26 230.00 P 0.00 0.00 0.00 31.25 +1.51 49 0 1,425 0
30MAR26 235.00 P 0.00 0.00 0.00 34.01 +1.23 49 0 1,027 0
30MAR26 240.00 P 0.00 0.00 0.00 37.66 +1.66 50 0 48 0
30MAR26 245.00 P 0.00 0.00 0.00 40.88 +1.47 50 0 16 0
30MAR26 250.00 P 0.00 0.00 0.00 44.75 +1.78 50 0 59 0
30MAR26 255.00 P 0.00 0.00 0.00 48.64 +1.79 51 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 51.04 +1.72 48 0 36 0
30MAR26 265.00 P 0.00 0.00 0.00 55.61 +3.19 50 0 17 0
30MAR26 270.00 P 0.00 0.00 0.00 59.29 +1.34 50 0 2 0
30MAR26 275.00 P 0.00 0.00 0.00 63.65 +1.05 50 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 67.81 +3.65 51 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 73.64 +4.95 55 0 18 0
30MAR26 290.00 P 0.00 0.00 0.00 77.62 +3.01 54 0 285 0
30MAR26 295.00 P 0.00 0.00 0.00 82.01 +1.88 55 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 84.58 +2.40 51 0 15 0
30MAR26 310.00 P 0.00 0.00 0.00 93.53 +2.57 51 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 104.84 +5.07 58 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 112.06 +1.54 52 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 121.46 +2.67 52 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 131.03 +2.57 52 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 140.72 +2.64 53 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 151.06 +3.25 57 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 160.68 +3.05 57 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 170.68 +3.00 59 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 180.68 +3.33 61 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 190.68 +3.34 64 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 200.70 +3.36 66 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 210.68 +3.88 67 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 220.73 +3.39 70 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 230.67 +3.56 71 0 0 0
29JUN26 180.00 P 12.00 14.80 12.00 13.76 +0.34 48 5 2,170 +1
29JUN26 182.50 P 0.00 0.00 0.00 14.53 +0.25 48 0 115 0
29JUN26 185.00 P 0.00 0.00 0.00 15.48 +0.34 48 0 1 0
29JUN26 187.50 P 0.00 0.00 0.00 16.79 +0.79 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 17.15 +0.14 47 0 19 0
29JUN26 192.50 P 0.00 0.00 0.00 18.12 +0.07 47 0 2,306 0
29JUN26 195.00 P 21.47 21.47 21.47 19.18 +0.09 47 15 49 +15
29JUN26 197.50 P 21.91 21.91 21.91 20.26 +0.13 47 15 45 +15
29JUN26 200.00 P 20.61 21.11 20.61 21.57 +0.39 47 27 4,397 0
29JUN26 205.00 P 0.00 0.00 0.00 23.87 +0.48 47 0 23 0
29JUN26 210.00 P 25.37 25.37 25.37 26.39 +0.54 47 15 15 +15
29JUN26 215.00 P 0.00 0.00 0.00 28.89 +0.58 47 0 118 0
29JUN26 220.00 P 33.53 34.00 33.52 31.92 +1.13 48 246 1,482 +246
29JUN26 225.00 P 0.00 0.00 0.00 34.25 +0.64 47 0 126 0
29JUN26 230.00 P 0.00 0.00 0.00 37.38 +0.94 47 0 121 0
29JUN26 235.00 P 0.00 0.00 0.00 41.26 +1.80 48 0 46 0
29JUN26 240.00 P 0.00 0.00 0.00 43.80 +1.46 47 0 84 0
29JUN26 245.00 P 0.00 0.00 0.00 47.87 +2.15 48 0 37 0
29JUN26 250.00 P 0.00 0.00 0.00 50.99 +1.95 48 0 52 0
29JUN26 255.00 P 0.00 0.00 0.00 54.37 +1.71 48 0 15 0
29JUN26 260.00 P 0.00 0.00 0.00 59.20 +4.00 50 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 61.74 +1.58 48 0 3 0
29JUN26 270.00 P 0.00 0.00 0.00 65.56 +1.86 49 0 8 0
29JUN26 275.00 P 0.00 0.00 0.00 69.43 +3.60 49 0 20 0
29JUN26 280.00 P 0.00 0.00 0.00 74.10 +3.90 50 0 12 0
29JUN26 285.00 P 0.00 0.00 0.00 77.30 +1.39 49 0 91 0
29JUN26 290.00 P 0.00 0.00 0.00 81.41 +1.81 49 0 662 0
29JUN26 295.00 P 0.00 0.00 0.00 85.59 +1.43 49 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 89.72 +1.88 50 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 98.14 +2.17 50 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 106.69 +2.17 50 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 115.43 +2.23 50 0 0 0
29JUN26 340.00 P 122.00 122.00 122.00 124.16 +2.42 49 25 25 +25
29JUN26 350.00 P 0.00 0.00 0.00 133.37 +2.47 50 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 142.39 +2.34 49 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 152.27 +1.88 51 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 161.42 +1.57 50 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 171.11 +1.89 51 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 180.82 +2.98 51 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 190.68 +3.13 52 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 200.70 +3.36 54 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 210.68 +3.50 56 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 220.73 +3.39 58 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 230.67 +3.56 59 0 0 0
29SEP26 180.00 P 18.85 19.45 18.50 18.97 +2.26 49 202 1,676 +201
29SEP26 182.50 P 18.68 18.68 18.68 18.98 +1.00 48 5 33 +5
29SEP26 185.00 P 0.00 0.00 0.00 20.16 +1.14 48 0 77 0
29SEP26 187.50 P 0.00 0.00 0.00 21.10 +0.95 48 0 101 0
29SEP26 190.00 P 21.67 23.95 21.67 22.16 +1.21 48 45 58 +24
29SEP26 192.50 P 22.75 24.51 22.75 23.98 +1.97 49 45 45 +32
29SEP26 195.00 P 0.00 0.00 0.00 24.63 +1.52 48 0 54 0
29SEP26 197.50 P 26.55 26.55 26.55 25.38 +1.22 48 50 165 +50
29SEP26 200.00 P 28.14 28.14 28.14 26.61 +1.20 48 50 184 0
29SEP26 205.00 P 0.00 0.00 0.00 29.11 +1.40 48 0 1,406 0
29SEP26 210.00 P 0.00 0.00 0.00 31.62 +1.36 47 0 64 0
29SEP26 215.00 P 0.00 0.00 0.00 34.43 +1.38 48 0 79 0
29SEP26 220.00 P 0.00 0.00 0.00 37.21 +1.51 48 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 40.34 +1.51 48 0 43 0
29SEP26 230.00 P 0.00 0.00 0.00 43.37 +1.56 48 0 109 0
29SEP26 235.00 P 0.00 0.00 0.00 46.64 +1.75 48 0 55 0
29SEP26 240.00 P 49.00 49.00 49.00 49.87 +1.79 48 1 14 +1
29SEP26 245.00 P 0.00 0.00 0.00 53.17 +1.83 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 56.55 +1.78 48 0 19 0
29SEP26 255.00 P 0.00 0.00 0.00 59.36 +1.15 48 0 2 0
29SEP26 260.00 P 0.00 0.00 0.00 64.53 +3.02 50 0 16 0
29SEP26 265.00 P 0.00 0.00 0.00 66.84 +2.71 48 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 71.55 +1.97 50 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 75.33 +3.03 50 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 78.20 +1.10 49 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 81.89 +0.93 49 0 90 0
29SEP26 290.00 P 0.00 0.00 0.00 86.04 +2.86 49 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 90.01 +2.60 49 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 94.21 +2.44 49 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 103.13 +1.37 50 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 112.42 +2.64 52 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 120.88 +2.32 52 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 128.30 +2.08 50 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 138.56 +2.41 53 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 147.71 +2.94 54 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 155.06 +3.33 51 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 163.71 +3.84 50 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 172.99 +2.95 50 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 182.45 +3.47 51 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 191.95 +3.94 51 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 201.55 +3.95 51 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 211.11 +3.83 51 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 220.96 +3.62 52 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 230.75 +3.64 53 0 0 0
TOTAL PUT 10,625 102,126 +5,458
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$ 21.38
27NOV25 12.00 C 0.00 0.00 0.00 9.40 +0.22 101 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 8.90 +0.22 92 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 8.45 +0.19 130 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 7.88 +0.21 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 7.40 +0.22 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 6.91 +0.21 81 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 6.41 +0.23 74 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 5.91 +0.23 67 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 5.38 +0.19 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 4.92 +0.23 61 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 4.39 +0.21 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 3.94 +0.25 56 0 75 0
27NOV25 18.00 C 0.00 0.00 0.00 3.56 +0.32 70 0 60 0
27NOV25 18.50 C 0.00 0.00 0.00 2.93 +0.17 40 0 396 0
27NOV25 19.00 C 0.00 0.00 0.00 2.59 +0.27 57 0 522 0
27NOV25 19.50 C 0.00 0.00 0.00 2.01 +0.15 39 0 428 0
27NOV25 20.00 C 0.00 0.00 0.00 1.60 +0.19 40 0 276 0
27NOV25 21.00 C 0.83 0.98 0.83 0.87 +0.11 37 103 2,325 -32
27NOV25 22.00 C 0.47 0.47 0.39 0.42 +0.06 38 75 3,735 +5
27NOV25 23.00 C 0.18 0.18 0.15 0.18 +0.03 39 38 1,667 +38
27NOV25 24.00 C 0.08 0.08 0.08 0.06 +0.01 39 75 625 -75
27NOV25 25.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 463 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 570 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 171 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 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 75 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 86 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 12.89 +0.23 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 12.67 +0.21 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 12.42 +0.22 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 12.17 +0.25 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 11.92 +0.24 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.68 +0.22 80 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.41 +0.25 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.93 +0.25 64 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.43 +0.26 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.95 +0.27 75 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.42 +0.24 0 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 8.94 +0.25 51 0 32 0
30DEC25 13.00 C 0.00 0.00 0.00 8.45 +0.19 57 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.94 +0.24 0 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 7.40 +0.13 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.95 +0.22 39 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 6.46 +0.24 43 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 5.91 +0.06 0 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 5.52 +0.10 48 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.92 +0.13 0 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 4.39 -0.01 0 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 4.03 +0.18 36 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 3.57 +0.15 36 0 232 0
30DEC25 18.50 C 0.00 0.00 0.00 3.05 +0.08 29 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 2.65 +0.09 32 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 2.32 +0.13 35 0 436 0
30DEC25 20.00 C 0.00 0.00 0.00 1.90 +0.09 33 0 454 0
30DEC25 21.00 C 0.00 0.00 0.00 1.29 +0.07 33 0 1,604 0
30DEC25 22.00 C 0.91 0.91 0.91 0.85 +0.05 34 41 3,393 0
30DEC25 23.00 C 0.00 0.00 0.00 0.55 +0.05 36 0 1,579 0
30DEC25 24.00 C 0.00 0.00 0.00 0.34 +0.03 36 0 361 0
30DEC25 25.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 445 0
30DEC25 26.00 C 0.00 0.00 0.00 0.13 +0.03 38 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 9.47 +0.21 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.15 +0.38 78 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.48 +0.22 38 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.15 +0.38 68 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.49 +0.19 35 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.95 +0.15 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.48 +0.01 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.97 +0.12 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.52 +0.10 31 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.99 +0.06 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.50 0.00 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.07 +0.01 28 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 3.66 +0.07 31 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 3.26 +0.05 32 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 3.02 +0.16 38 0 447 0
29JAN26 19.50 C 0.00 0.00 0.00 2.54 +0.09 34 0 1,411 0
29JAN26 20.00 C 0.00 0.00 0.00 2.22 +0.11 34 0 86 0
29JAN26 21.00 C 0.00 0.00 0.00 1.64 +0.08 34 0 223 0
29JAN26 22.00 C 0.00 0.00 0.00 1.18 +0.07 35 0 307 0
29JAN26 23.00 C 0.00 0.00 0.00 0.86 +0.08 36 0 76 0
29JAN26 24.00 C 0.00 0.00 0.00 0.62 +0.06 37 0 155 0
29JAN26 25.00 C 0.42 0.43 0.42 0.44 +0.07 37 8 382 +8
29JAN26 26.00 C 0.00 0.00 0.00 0.32 +0.08 38 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.23 +0.07 39 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.17 +0.07 40 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.12 +0.06 41 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.09 +0.05 42 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.07 +0.04 43 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.05 +0.03 43 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.15 +0.38 56 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.52 +0.13 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.02 +0.06 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.49 +0.02 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.13 +0.05 38 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.58 +0.11 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.14 +0.08 32 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.77 +0.20 37 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.31 +0.25 35 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.87 +0.23 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.43 -0.01 32 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.07 +0.06 33 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.74 +0.08 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.43 +0.08 34 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 1.90 +0.10 35 0 35 0
26FEB26 22.00 C 0.00 0.00 0.00 1.43 +0.07 34 0 60 0
26FEB26 23.00 C 0.00 0.00 0.00 1.07 +0.07 35 0 110 0
26FEB26 24.00 C 0.00 0.00 0.00 0.82 +0.06 36 0 38 0
26FEB26 25.00 C 0.00 0.00 0.00 0.61 +0.07 36 0 71 0
26FEB26 26.00 C 0.00 0.00 0.00 0.45 +0.08 37 0 15 0
26FEB26 27.00 C 0.00 0.00 0.00 0.33 +0.07 37 0 30 0
26FEB26 28.00 C 0.27 0.27 0.27 0.24 +0.07 37 10 10 +10
26FEB26 29.00 C 0.00 0.00 0.00 0.17 +0.06 37 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.12 +0.04 38 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.09 +0.04 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.07 +0.04 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.05 +0.03 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 12.89 +0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.76 +0.15 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.58 +0.38 77 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.17 +0.01 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 12.10 +0.33 74 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.81 +0.20 65 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.51 +0.30 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 10.93 +0.16 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.43 +0.09 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 10.04 +0.18 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.47 +0.17 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 9.15 +0.25 53 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 8.48 +0.09 0 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 8.15 +0.30 45 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 7.61 +0.10 37 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 7.16 +0.07 39 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 6.63 +0.02 33 0 256 0
30MAR26 15.50 C 0.00 0.00 0.00 6.13 +0.05 29 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 5.71 +0.13 33 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 5.34 +0.20 37 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 4.81 +0.11 32 0 43 0
30MAR26 17.50 C 0.00 0.00 0.00 4.48 +0.20 35 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 3.99 +0.04 32 0 247 0
30MAR26 18.50 C 0.00 0.00 0.00 3.65 +0.06 33 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 3.37 +0.14 35 0 393 0
30MAR26 19.50 C 0.00 0.00 0.00 3.03 +0.01 35 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 2.70 +0.11 34 0 322 0
30MAR26 21.00 C 0.00 0.00 0.00 2.15 +0.10 34 0 362 0
30MAR26 22.00 C 0.00 0.00 0.00 1.69 +0.07 35 0 356 0
30MAR26 23.00 C 0.00 0.00 0.00 1.32 +0.06 35 0 346 0
30MAR26 24.00 C 0.00 0.00 0.00 1.05 +0.07 36 0 278 0
30MAR26 25.00 C 0.00 0.00 0.00 0.81 +0.04 36 0 262 0
30MAR26 26.00 C 0.00 0.00 0.00 0.64 +0.04 37 0 68 0
30MAR26 27.00 C 0.00 0.00 0.00 0.50 +0.04 37 0 245 0
30MAR26 28.00 C 0.00 0.00 0.00 0.39 +0.04 37 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.31 +0.04 38 0 253 0
30MAR26 30.00 C 0.00 0.00 0.00 0.24 +0.04 38 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.19 +0.04 39 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.15 +0.03 39 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.10 +0.25 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.85 +0.23 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.63 +0.25 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.20 +0.30 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.63 +0.25 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.09 +0.14 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.74 +0.27 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.20 +0.22 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.67 +0.12 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.17 +0.12 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.70 +0.11 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.28 +0.15 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.80 +0.09 33 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 6.51 +0.23 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.02 +0.22 36 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 5.55 +0.11 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.31 +0.26 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.85 +0.19 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.39 +0.09 33 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 4.08 +0.17 34 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.78 +0.14 35 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 3.50 +0.21 35 0 183 0
29JUN26 20.00 C 0.00 0.00 0.00 3.16 +0.10 34 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 2.64 +0.08 34 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 2.20 +0.08 34 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 1.84 +0.07 35 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 1.53 +0.07 35 0 859 0
29JUN26 25.00 C 0.00 0.00 0.00 1.28 +0.06 36 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 1.08 +0.07 36 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 0.90 +0.06 37 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 0.76 +0.07 37 0 55 0
29JUN26 29.00 C 0.00 0.00 0.00 0.64 +0.05 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.54 +0.06 38 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.45 +0.05 38 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.39 +0.06 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.32 +0.05 39 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.28 +0.06 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.78 +0.31 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.27 +0.29 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.89 +0.34 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.45 +0.38 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.86 +0.27 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.56 +0.37 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.13 +0.42 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.59 +0.31 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.25 +0.36 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.79 +0.30 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.48 +0.26 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.14 +0.30 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.76 +0.24 34 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 4.41 +0.22 34 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 4.08 +0.17 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.83 +0.15 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 3.57 +0.17 34 0 6 0
29SEP26 21.00 C 3.10 3.10 3.10 3.15 +0.20 35 2 7 +2
29SEP26 22.00 C 0.00 0.00 0.00 2.73 +0.17 35 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 2.35 +0.12 35 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 2.01 +0.08 35 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 1.73 +0.04 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.46 -0.01 35 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.27 -0.02 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.10 -0.02 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.95 -0.05 36 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.80 -0.07 36 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.67 -0.11 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.56 -0.13 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.47 -0.14 36 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 -0.16 36 0 0 0
TOTAL CALL 352 36,597 -44
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 26 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 250 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 303 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 234 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 240 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 213 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 396 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 232 0
27NOV25 17.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 1,055 0
27NOV25 17.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 307 0
27NOV25 18.00 P 0.00 0.00 0.00 0.04 0.00 51 0 1,011 0
27NOV25 18.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 452 0
27NOV25 19.00 P 0.07 0.07 0.07 0.11 +0.01 48 4 4,527 -4
27NOV25 19.50 P 0.11 0.11 0.10 0.16 0.00 46 100 585 +25
27NOV25 20.00 P 0.00 0.00 0.00 0.23 -0.03 43 0 3,701 0
27NOV25 21.00 P 0.44 0.46 0.43 0.50 -0.10 40 115 1,624 0
27NOV25 22.00 P 0.00 0.00 0.00 1.06 -0.14 41 0 609 0
27NOV25 23.00 P 1.80 1.80 1.80 1.83 -0.16 44 12 121 -12
27NOV25 24.00 P 0.00 0.00 0.00 2.74 -0.16 49 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 3.69 -0.15 54 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 4.68 -0.17 62 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 5.64 -0.22 62 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 6.70 -0.14 84 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 7.85 -0.04 114 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 8.65 -0.24 88 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 9.65 -0.20 95 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 10.71 -0.13 117 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 11.70 -0.19 122 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 12.68 -0.21 124 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 926 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 313 0
30DEC25 16.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 314 0
30DEC25 17.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 422 0
30DEC25 17.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 315 0
30DEC25 18.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 563 0
30DEC25 18.50 P 0.18 0.20 0.18 0.19 -0.04 37 85 322 +75
30DEC25 19.00 P 0.00 0.00 0.00 0.27 -0.04 37 0 205 0
30DEC25 19.50 P 0.35 0.35 0.35 0.35 -0.09 35 35 842 0
30DEC25 20.00 P 0.47 0.50 0.47 0.50 -0.09 36 170 498 +28
30DEC25 21.00 P 0.00 0.00 0.00 0.88 -0.12 35 0 450 0
30DEC25 22.00 P 1.42 1.42 1.42 1.44 -0.13 36 8 277 +8
30DEC25 23.00 P 0.00 0.00 0.00 2.16 -0.12 38 0 42 0
30DEC25 24.00 P 0.00 0.00 0.00 2.88 -0.10 36 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 3.87 +0.03 44 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.82 -0.08 48 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.66 -0.24 41 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.80 -0.25 58 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.85 -0.23 67 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.77 -0.13 67 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.78 -0.11 72 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.74 -0.15 73 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.80 -0.09 82 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.79 -0.10 86 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 445 0
29JAN26 15.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 45 0
29JAN26 16.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.09 -0.03 37 0 38 0
29JAN26 17.00 P 0.00 0.00 0.00 0.13 -0.04 37 0 338 0
29JAN26 17.50 P 0.00 0.00 0.00 0.19 -0.04 37 0 393 0
29JAN26 18.00 P 0.00 0.00 0.00 0.26 -0.06 37 0 244 0
29JAN26 18.50 P 0.00 0.00 0.00 0.36 -0.04 37 0 75 0
29JAN26 19.00 P 0.46 0.46 0.46 0.48 -0.04 37 15 732 +15
29JAN26 19.50 P 0.00 0.00 0.00 0.61 -0.06 37 0 470 0
29JAN26 20.00 P 0.00 0.00 0.00 0.77 -0.07 36 0 81 0
29JAN26 21.00 P 0.00 0.00 0.00 1.18 -0.09 36 0 73 0
29JAN26 22.00 P 0.00 0.00 0.00 1.72 -0.11 36 0 73 0
29JAN26 23.00 P 0.00 0.00 0.00 2.42 -0.09 38 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 3.21 +0.01 40 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.06 -0.01 42 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.82 -0.19 39 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.84 -0.11 45 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.80 -0.25 48 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.85 -0.23 55 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.78 -0.14 55 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.81 -0.08 60 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.74 -0.15 60 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.80 -0.15 67 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.79 -0.10 70 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 3 0
26FEB26 16.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.20 -0.04 36 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.28 -0.04 36 0 15 0
26FEB26 18.00 P 0.00 0.00 0.00 0.37 -0.05 36 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 0.48 -0.07 36 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 0.61 -0.07 36 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 0.77 -0.08 36 0 120 0
26FEB26 20.00 P 0.00 0.00 0.00 0.95 -0.08 36 0 930 0
26FEB26 21.00 P 0.00 0.00 0.00 1.38 -0.13 36 0 115 0
26FEB26 22.00 P 0.00 0.00 0.00 1.93 -0.12 36 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.58 -0.11 37 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.34 -0.03 38 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.06 -0.12 37 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.99 -0.02 40 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.89 -0.06 41 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.88 -0.17 45 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.87 -0.21 49 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.78 -0.14 48 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.81 -0.28 53 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.74 -0.15 53 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.80 -0.15 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 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 54 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 51 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.01 -0.01 37 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 -0.03 37 0 1,114 0
30MAR26 15.00 P 0.00 0.00 0.00 0.09 -0.04 36 0 436 0
30MAR26 15.50 P 0.00 0.00 0.00 0.13 -0.04 37 0 452 0
30MAR26 16.00 P 0.25 0.25 0.25 0.18 -0.05 37 10 252 -1
30MAR26 16.50 P 0.00 0.00 0.00 0.24 -0.06 36 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.31 -0.07 36 0 40 0
30MAR26 17.50 P 0.00 0.00 0.00 0.40 -0.07 36 0 253 0
30MAR26 18.00 P 0.00 0.00 0.00 0.51 -0.06 36 0 31 0
30MAR26 18.50 P 0.00 0.00 0.00 0.62 -0.07 36 0 240 0
30MAR26 19.00 P 0.00 0.00 0.00 0.76 -0.09 35 0 83 0
30MAR26 19.50 P 0.00 0.00 0.00 0.94 -0.07 36 0 581 0
30MAR26 20.00 P 0.00 0.00 0.00 1.11 -0.09 35 0 248 0
30MAR26 21.00 P 0.00 0.00 0.00 1.57 -0.10 36 0 60 0
30MAR26 22.00 P 0.00 0.00 0.00 2.10 -0.13 36 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 2.74 -0.13 36 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 3.52 -0.08 38 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.33 0.00 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.99 -0.26 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.04 -0.08 42 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 6.91 -0.14 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.87 -0.21 44 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.85 -0.07 47 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.81 -0.28 48 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.74 -0.15 48 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.80 -0.15 53 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.79 -0.12 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 400 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 0.00 36 0 48 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 33 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 0.00 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 0.00 36 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 0.19 0.00 36 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.32 -0.01 36 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.40 -0.02 36 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.50 -0.02 36 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.62 -0.03 36 0 81 0
29JUN26 17.50 P 0.00 0.00 0.00 0.75 -0.03 36 0 77 0
29JUN26 18.00 P 0.00 0.00 0.00 0.89 -0.05 36 0 992 0
29JUN26 18.50 P 0.00 0.00 0.00 1.04 -0.07 36 0 33 0
29JUN26 19.00 P 0.00 0.00 0.00 1.22 -0.08 36 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 1.41 -0.09 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.61 -0.11 35 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.13 -0.08 36 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 2.68 -0.11 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.33 -0.10 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.06 -0.03 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.68 -0.19 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.50 -0.05 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.30 -0.20 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.14 -0.11 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.01 -0.22 38 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.85 -0.24 37 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.81 -0.28 39 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.74 -0.25 39 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.80 -0.15 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.79 -0.13 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.22 -0.02 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.28 -0.03 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.36 -0.03 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 -0.04 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.57 -0.03 35 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.69 -0.05 35 0 8 0
29SEP26 17.00 P 0.94 0.94 0.94 0.84 -0.04 35 3 70 -3
29SEP26 17.50 P 0.00 0.00 0.00 1.00 -0.04 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.18 -0.04 36 0 60 0
29SEP26 18.50 P 0.00 0.00 0.00 1.36 -0.05 36 0 85 0
29SEP26 19.00 P 0.00 0.00 0.00 1.58 -0.05 36 0 16 0
29SEP26 19.50 P 0.00 0.00 0.00 1.80 -0.05 36 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.05 -0.05 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.58 -0.05 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.16 -0.06 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.79 -0.10 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.41 -0.18 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.14 -0.21 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.89 -0.19 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.67 -0.27 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.48 -0.27 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.31 -0.29 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.16 -0.21 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.02 -0.29 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.95 -0.21 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.85 -0.21 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.79 -0.25 40 0 0 0
TOTAL PUT 557 44,256 +131
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$ 6.92
27NOV25 4.80 C 0.00 0.00 0.00 2.16 +0.08 115 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.07 +0.09 116 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.93 +0.05 68 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.71 +0.08 91 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.44 +0.06 64 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.22 +0.10 71 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.98 +0.07 62 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.70 +0.01 37 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.52 +0.03 45 0 10 0
27NOV25 6.75 C 0.43 0.43 0.43 0.36 +0.02 47 2 0 -2
27NOV25 7.00 C 0.23 0.23 0.23 0.23 0.00 46 4 47 +4
27NOV25 7.25 C 0.15 0.18 0.15 0.14 0.00 47 70 142 -56
27NOV25 7.50 C 0.10 0.11 0.10 0.09 +0.01 49 24 128 -12
27NOV25 7.75 C 0.06 0.06 0.06 0.05 0.00 49 1 74 0
27NOV25 8.00 C 0.04 0.04 0.04 0.03 0.00 51 5 157 +5
27NOV25 8.25 C 0.02 0.02 0.02 0.02 0.00 54 1 157 -1
27NOV25 8.50 C 0.01 0.01 0.01 0.01 0.00 53 30 77 -30
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 60 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 71 0 41 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 129 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 193 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 138 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30DEC25 1.95 C 0.00 0.00 0.00 4.98 +0.02 121 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.94 +0.06 157 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.83 +0.05 101 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.74 +0.06 144 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.63 +0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.53 +0.05 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.42 +0.03 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.39 +0.09 169 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.26 +0.08 141 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.14 +0.06 110 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.03 +0.05 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.96 +0.07 125 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.83 +0.05 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.77 +0.09 123 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.69 +0.10 130 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.54 +0.05 82 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.44 +0.05 78 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.34 +0.04 74 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.26 +0.06 95 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.14 +0.05 66 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.99 +0.09 99 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.85 +0.07 71 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.74 +0.05 47 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.63 +0.03 0 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.57 +0.07 75 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.48 +0.08 76 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.38 +0.09 73 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.26 +0.07 60 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.16 +0.06 57 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 2.08 +0.08 63 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.98 +0.08 60 0 117 0
30DEC25 5.25 C 0.00 0.00 0.00 1.71 +0.05 44 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.52 +0.13 55 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.29 +0.11 51 0 30 0
30DEC25 6.00 C 1.11 1.14 1.11 1.02 +0.04 39 22 57 +22
30DEC25 6.25 C 0.88 0.88 0.88 0.88 +0.08 47 1 43 +1
30DEC25 6.50 C 0.00 0.00 0.00 0.69 +0.04 44 0 0 0
30DEC25 6.75 C 0.60 0.60 0.60 0.53 +0.02 42 2 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.42 +0.03 44 0 91 0
30DEC25 7.25 C 0.00 0.00 0.00 0.32 +0.02 44 0 1 0
30DEC25 7.50 C 0.26 0.27 0.26 0.24 +0.01 44 2 28 +1
30DEC25 7.75 C 0.22 0.22 0.20 0.18 +0.01 44 7 126 +6
30DEC25 8.00 C 0.17 0.17 0.15 0.13 +0.01 44 3 126 +2
30DEC25 8.25 C 0.00 0.00 0.00 0.09 0.00 44 0 159 0
30DEC25 8.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 263 0
30DEC25 8.75 C 0.00 0.00 0.00 0.05 +0.01 46 0 171 0
30DEC25 9.00 C 0.05 0.05 0.05 0.03 0.00 44 1 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 0.00 44 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.21 +0.07 57 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.08 +0.04 45 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.98 +0.04 42 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.74 +0.02 40 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.53 +0.06 42 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.35 +0.06 46 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.18 +0.08 48 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.00 +0.09 47 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.82 +0.04 45 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.68 +0.04 44 0 200 0
29JAN26 7.00 C 0.00 0.00 0.00 0.56 +0.03 44 0 206 0
29JAN26 7.25 C 0.00 0.00 0.00 0.46 +0.02 45 0 16 0
29JAN26 7.50 C 0.00 0.00 0.00 0.37 +0.01 45 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.30 +0.01 45 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 0.24 +0.01 45 0 17 0
29JAN26 8.25 C 0.00 0.00 0.00 0.19 +0.01 45 0 31 0
29JAN26 8.50 C 0.18 0.18 0.18 0.15 +0.01 45 2 58 +2
29JAN26 8.75 C 0.00 0.00 0.00 0.12 +0.01 45 0 16 0
29JAN26 9.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.07 0.00 45 0 7 0
29JAN26 9.50 C 0.00 0.00 0.00 0.05 0.00 44 0 108 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 0.00 45 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 0.00 45 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 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 2.22 +0.04 48 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.09 0.00 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.02 +0.04 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.80 +0.04 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.60 +0.04 44 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.40 +0.03 44 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.21 +0.06 43 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.05 +0.06 43 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.91 +0.04 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.77 +0.03 44 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.66 +0.04 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.56 +0.03 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.39 +0.02 44 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.32 +0.01 44 0 15 0
26FEB26 8.25 C 0.00 0.00 0.00 0.26 +0.01 44 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
26FEB26 8.75 C 0.20 0.20 0.20 0.18 +0.01 45 15 15 +15
26FEB26 9.00 C 0.17 0.17 0.17 0.14 0.00 44 15 45 +15
26FEB26 9.25 C 0.00 0.00 0.00 0.12 +0.01 45 0 55 0
30MAR26 2.30 C 0.00 0.00 0.00 4.65 +0.05 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.55 +0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.45 +0.05 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.39 +0.09 91 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.26 +0.05 63 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.16 +0.05 58 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.06 +0.05 52 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.96 +0.05 33 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.86 +0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.77 +0.06 57 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.69 +0.07 67 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.57 +0.05 50 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.47 +0.05 46 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.38 +0.03 53 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.30 +0.10 59 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.20 +0.10 57 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.10 +0.04 54 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.99 +0.08 47 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.90 +0.05 49 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.83 +0.05 55 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.71 +0.05 48 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.63 +0.05 50 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.54 +0.09 50 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.44 +0.08 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.35 +0.03 48 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.27 +0.05 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.19 +0.09 49 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 2.10 +0.06 48 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.89 +0.09 47 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.68 +0.08 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.50 +0.06 46 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.31 +0.01 44 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.16 +0.05 45 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 1.02 +0.05 45 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.88 +0.04 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.76 +0.03 44 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.67 +0.04 45 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.57 +0.03 44 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.48 +0.01 44 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.42 +0.03 45 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.36 +0.02 45 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.30 +0.01 44 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.26 +0.02 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.21 0.00 44 0 8 0
30MAR26 9.25 C 0.00 0.00 0.00 0.18 +0.01 44 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.13 +0.01 45 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 +0.01 45 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 0.00 45 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 3.55 +0.09 58 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.44 +0.09 53 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.37 +0.10 57 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.26 +0.09 53 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.17 +0.09 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.10 +0.11 55 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.99 +0.08 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.90 +0.09 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.81 +0.09 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.72 +0.08 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.62 +0.07 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.54 +0.08 47 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.46 +0.08 47 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.37 +0.08 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.29 +0.08 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.22 +0.09 46 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 2.03 +0.05 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.83 +0.05 44 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.67 +0.08 45 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.51 +0.08 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.35 +0.07 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.20 +0.04 43 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 1.08 +0.04 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.98 +0.06 44 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.88 +0.05 44 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.78 +0.04 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.71 +0.05 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.63 +0.05 44 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.56 +0.05 44 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.49 +0.04 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.44 +0.04 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.38 +0.03 43 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.34 +0.03 44 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.30 +0.03 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.26 +0.02 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.23 +0.02 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.43 +0.06 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.38 +0.07 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 +0.08 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.13 +0.08 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.93 +0.04 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.76 +0.04 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.64 +0.06 43 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.50 +0.05 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.35 +0.03 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.23 +0.04 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.12 +0.02 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.06 +0.06 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.96 +0.05 43 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.88 +0.05 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.78 +0.02 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.73 +0.03 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.67 +0.04 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.61 +0.04 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 +0.02 43 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.50 +0.02 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.45 +0.02 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
TOTAL CALL 207 5,709 -28
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 5.50 P 0.01 0.01 0.01 0.01 0.00 62 6 14 +6
27NOV25 5.75 P 0.00 0.00 0.00 0.01 -0.01 51 0 34 0
27NOV25 6.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 96 0
27NOV25 6.25 P 0.04 0.04 0.04 0.05 -0.01 48 11 221 0
27NOV25 6.50 P 0.00 0.00 0.00 0.10 -0.02 47 0 199 0
27NOV25 6.75 P 0.15 0.15 0.15 0.18 -0.04 46 2 97 0
27NOV25 7.00 P 0.29 0.29 0.29 0.31 -0.04 48 35 162 +17
27NOV25 7.25 P 0.00 0.00 0.00 0.47 -0.06 48 0 300 0
27NOV25 7.50 P 0.59 0.59 0.59 0.66 -0.07 49 2 228 0
27NOV25 7.75 P 0.00 0.00 0.00 0.84 -0.11 37 0 179 0
27NOV25 8.00 P 0.00 0.00 0.00 1.09 -0.08 45 0 178 0
27NOV25 8.25 P 0.00 0.00 0.00 1.35 -0.08 58 0 72 0
27NOV25 8.50 P 0.00 0.00 0.00 1.60 -0.05 65 0 120 0
27NOV25 8.75 P 0.00 0.00 0.00 1.88 -0.06 86 0 223 0
27NOV25 9.00 P 0.00 0.00 0.00 2.10 -0.06 79 0 8 0
27NOV25 9.25 P 0.00 0.00 0.00 2.35 -0.04 85 0 14 0
27NOV25 9.50 P 0.00 0.00 0.00 2.63 -0.06 108 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.88 -0.07 114 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 3.12 -0.02 115 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 3.60 -0.10 114 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 4.13 -0.07 143 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 4.63 -0.06 154 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 5.14 -0.05 169 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 5.62 -0.04 166 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 159 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 145 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 139 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 134 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 129 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 125 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 120 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 89 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 0.00 46 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.04 0.00 46 0 42 0
30DEC25 5.75 P 0.00 0.00 0.00 0.06 -0.01 44 0 39 0
30DEC25 6.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 201 0
30DEC25 6.25 P 0.00 0.00 0.00 0.16 -0.02 44 0 201 0
30DEC25 6.50 P 0.00 0.00 0.00 0.24 -0.03 44 0 96 0
30DEC25 6.75 P 0.00 0.00 0.00 0.34 -0.03 43 0 762 0
30DEC25 7.00 P 0.44 0.44 0.44 0.47 -0.04 44 51 142 -49
30DEC25 7.25 P 0.00 0.00 0.00 0.62 -0.04 44 0 37 0
30DEC25 7.50 P 0.77 0.77 0.77 0.81 -0.04 46 4 102 0
30DEC25 7.75 P 0.00 0.00 0.00 0.99 -0.06 46 0 166 0
30DEC25 8.00 P 0.00 0.00 0.00 1.19 -0.07 46 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.38 -0.10 42 0 120 0
30DEC25 8.50 P 0.00 0.00 0.00 1.64 -0.07 48 0 136 0
30DEC25 8.75 P 0.00 0.00 0.00 1.88 -0.06 51 0 132 0
30DEC25 9.00 P 0.00 0.00 0.00 2.12 -0.08 53 0 37 0
30DEC25 9.25 P 0.00 0.00 0.00 2.35 -0.10 52 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.63 -0.06 64 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.88 -0.07 68 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.12 -0.07 68 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.60 -0.10 69 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.13 -0.07 84 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.63 -0.06 90 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.14 -0.05 99 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.62 -0.08 99 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.13 -0.01 45 0 16 0
29JAN26 6.00 P 0.00 0.00 0.00 0.18 -0.02 44 0 42 0
29JAN26 6.25 P 0.00 0.00 0.00 0.25 -0.03 43 0 49 0
29JAN26 6.50 P 0.00 0.00 0.00 0.35 -0.03 44 0 25 0
29JAN26 6.75 P 0.00 0.00 0.00 0.46 -0.02 44 0 200 0
29JAN26 7.00 P 0.00 0.00 0.00 0.59 -0.03 44 0 297 0
29JAN26 7.25 P 0.00 0.00 0.00 0.74 -0.04 45 0 16 0
29JAN26 7.50 P 0.00 0.00 0.00 0.92 -0.04 46 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.05 -0.09 42 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.25 -0.06 43 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.44 -0.11 41 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.73 -0.02 50 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.95 -0.03 51 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.17 -0.03 51 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.41 -0.04 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.64 -0.05 54 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.88 -0.07 55 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.12 -0.07 56 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.63 -0.07 64 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.13 -0.07 69 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.63 -0.06 74 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.18 -0.01 44 0 15 0
26FEB26 6.00 P 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.32 -0.02 43 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.42 -0.02 43 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.53 -0.03 43 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.66 -0.04 43 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.81 -0.04 44 0 15 0
26FEB26 7.50 P 0.00 0.00 0.00 0.97 -0.06 44 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.17 -0.04 46 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.34 -0.06 45 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.52 -0.09 44 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.77 -0.05 48 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.99 -0.05 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.17 -0.07 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.41 -0.05 47 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30MAR26 5.00 P 0.09 0.09 0.09 0.09 0.00 45 1 7 +1
30MAR26 5.25 P 0.00 0.00 0.00 0.13 0.00 45 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 -0.01 45 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.24 -0.01 44 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.31 -0.02 44 0 78 0
30MAR26 6.25 P 0.00 0.00 0.00 0.39 -0.03 43 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.49 -0.03 43 0 41 0
30MAR26 6.75 P 0.00 0.00 0.00 0.60 -0.04 43 0 1 0
30MAR26 7.00 P 0.00 0.00 0.00 0.75 -0.03 44 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.92 -0.01 45 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.03 -0.06 42 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.20 -0.06 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.41 -0.05 44 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.59 -0.06 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.79 -0.06 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.00 -0.06 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.21 -0.06 44 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.44 -0.06 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.67 -0.06 46 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.88 -0.07 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.12 -0.07 45 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.63 -0.07 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.13 -0.07 55 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.63 -0.06 59 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.14 -0.05 64 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.62 -0.08 64 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 0.00 44 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 0.00 44 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 0.00 43 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 0.00 43 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 +0.01 44 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.45 -0.02 43 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.55 -0.02 42 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.66 -0.03 42 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.78 -0.04 42 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.91 -0.02 42 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.07 -0.03 43 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.21 -0.06 42 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.38 -0.05 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.56 -0.06 43 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 1.73 -0.07 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.93 -0.06 43 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.12 -0.07 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.34 -0.05 44 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.54 -0.06 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.76 -0.06 44 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 2.97 -0.05 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.20 -0.05 44 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.64 -0.06 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.13 -0.07 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.63 -0.06 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.14 -0.05 53 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.62 -0.08 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 0.00 43 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 0.00 43 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 0.00 43 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 -0.01 43 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.49 -0.02 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.59 -0.02 43 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.69 -0.03 43 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.80 -0.03 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.93 -0.03 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.09 -0.01 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.20 -0.05 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.36 -0.05 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.52 -0.06 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.69 -0.04 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.88 -0.05 43 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.05 -0.07 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.26 -0.04 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.45 -0.05 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.66 -0.04 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.83 -0.08 42 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.04 -0.07 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.26 -0.07 43 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.68 -0.09 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.15 -0.05 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.63 -0.06 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.14 -0.05 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.62 -0.08 48 0 0 0
TOTAL PUT 112 6,274 -25
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$ 2.22
27NOV25 1.10 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 1.03 +0.04 170 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
27NOV25 1.30 C 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
27NOV25 1.35 C 0.00 0.00 0.00 0.88 +0.04 141 0 0 0
27NOV25 1.40 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
27NOV25 1.45 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
27NOV25 1.50 C 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
27NOV25 1.55 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
27NOV25 1.60 C 0.00 0.00 0.00 0.62 +0.03 0 0 0 0
27NOV25 1.65 C 0.00 0.00 0.00 0.58 +0.04 90 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.53 +0.04 82 0 0 0
27NOV25 1.75 C 0.00 0.00 0.00 0.47 +0.03 0 0 12 0
27NOV25 1.80 C 0.00 0.00 0.00 0.42 +0.03 0 0 1 0
27NOV25 1.85 C 0.00 0.00 0.00 0.37 +0.03 0 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.33 +0.03 53 0 8 0
27NOV25 1.95 C 0.00 0.00 0.00 0.28 +0.03 46 0 2 0
27NOV25 2.00 C 0.00 0.00 0.00 0.24 +0.02 50 0 13 0
27NOV25 2.10 C 0.17 0.17 0.17 0.16 +0.02 48 1 25 +1
27NOV25 2.20 C 0.00 0.00 0.00 0.10 0.00 49 0 449 0
27NOV25 2.30 C 0.06 0.06 0.05 0.06 0.00 51 13 225 +2
27NOV25 2.40 C 0.04 0.04 0.03 0.03 0.00 49 32 139 -26
27NOV25 2.50 C 0.00 0.00 0.00 0.02 0.00 55 0 117 0
27NOV25 2.60 C 0.00 0.00 0.00 0.01 0.00 55 0 153 0
27NOV25 2.70 C 0.00 0.00 0.00 0.01 0.00 65 0 58 0
27NOV25 2.80 C 0.00 0.00 0.00 0.01 0.00 73 0 63 0
27NOV25 2.90 C 0.00 0.00 0.00 0.01 0.00 82 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 0.00 118 0 4 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 130 0 27 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 147 0 2 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 152 0 3 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 157 0 35 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 162 0 52 0
30DEC25 0.85 C 0.00 0.00 0.00 1.37 +0.03 0 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.33 +0.04 126 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.28 +0.04 119 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.23 +0.03 111 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.18 +0.04 104 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.13 +0.03 98 0 10 0
30DEC25 1.15 C 0.00 0.00 0.00 1.08 +0.03 92 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 1.03 +0.04 85 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.98 +0.04 80 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.93 +0.04 74 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.88 +0.04 69 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.82 +0.03 0 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.77 +0.02 0 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.73 +0.03 54 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.68 +0.03 49 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.63 +0.03 45 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.58 +0.03 41 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.54 +0.04 51 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.49 +0.03 47 0 9 0
30DEC25 1.80 C 0.00 0.00 0.00 0.45 +0.04 50 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.40 +0.03 45 0 37 0
30DEC25 1.90 C 0.00 0.00 0.00 0.36 +0.03 46 0 51 0
30DEC25 1.95 C 0.00 0.00 0.00 0.32 +0.02 45 0 251 0
30DEC25 2.00 C 0.00 0.00 0.00 0.28 +0.02 44 0 529 0
30DEC25 2.10 C 0.21 0.21 0.21 0.22 +0.02 46 20 946 +20
30DEC25 2.20 C 0.00 0.00 0.00 0.17 +0.01 48 0 361 0
30DEC25 2.30 C 0.00 0.00 0.00 0.14 +0.02 52 0 70 0
30DEC25 2.40 C 0.10 0.10 0.09 0.10 +0.01 51 7 33 +2
30DEC25 2.50 C 0.08 0.08 0.08 0.07 0.00 50 5 154 +5
30DEC25 2.60 C 0.06 0.06 0.06 0.05 0.00 50 5 61 +5
30DEC25 2.70 C 0.00 0.00 0.00 0.04 +0.01 53 0 35 0
30DEC25 2.80 C 0.00 0.00 0.00 0.03 +0.01 54 0 35 0
30DEC25 2.90 C 0.00 0.00 0.00 0.02 +0.01 53 0 70 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 1,017 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 90 0 14 0
29JAN26 1.65 C 0.00 0.00 0.00 0.60 +0.04 48 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.55 +0.03 44 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.51 +0.03 46 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.47 +0.03 47 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.43 +0.02 46 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.39 +0.02 46 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 0.36 +0.02 48 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.33 +0.01 49 0 10 0
29JAN26 2.10 C 0.26 0.26 0.26 0.27 +0.02 49 1 11 -1
29JAN26 2.20 C 0.00 0.00 0.00 0.22 +0.01 49 0 1 0
29JAN26 2.30 C 0.00 0.00 0.00 0.18 +0.01 50 0 1 0
29JAN26 2.40 C 0.00 0.00 0.00 0.14 0.00 49 0 210 0
29JAN26 2.50 C 0.00 0.00 0.00 0.11 0.00 49 0 53 0
29JAN26 2.60 C 0.00 0.00 0.00 0.09 0.00 51 0 51 0
29JAN26 2.70 C 0.00 0.00 0.00 0.07 0.00 51 0 316 0
29JAN26 2.80 C 0.00 0.00 0.00 0.05 -0.01 49 0 418 0
29JAN26 2.90 C 0.00 0.00 0.00 0.04 0.00 50 0 215 0
29JAN26 3.00 C 0.00 0.00 0.00 0.03 0.00 50 0 107 0
29JAN26 3.10 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.61 +0.03 45 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.57 +0.03 46 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.52 +0.02 42 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.49 +0.02 46 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.45 +0.02 45 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.42 +0.02 47 0 0 0
26FEB26 1.95 C 0.00 0.00 0.00 0.39 +0.02 48 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.36 +0.02 48 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.30 +0.02 48 0 1 0
26FEB26 2.20 C 0.00 0.00 0.00 0.26 +0.02 50 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.22 +0.01 51 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.15 +0.01 51 0 348 0
26FEB26 2.60 C 0.00 0.00 0.00 0.13 +0.01 52 0 1,688 0
26FEB26 2.70 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.08 0.00 50 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.07 +0.01 52 0 147 0
26FEB26 3.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.04 +0.01 53 0 30 0
26FEB26 3.30 C 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.24 +0.04 69 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.13 +0.03 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.09 +0.04 54 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.04 +0.04 50 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.99 +0.04 46 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.94 +0.03 42 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.90 +0.04 51 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.85 +0.03 47 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.81 +0.04 51 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.76 +0.03 47 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.72 +0.04 49 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.68 +0.04 50 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.63 +0.03 46 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.59 +0.02 46 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.56 +0.03 49 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.52 +0.02 48 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.49 +0.02 49 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.46 +0.02 50 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.43 +0.02 50 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.40 +0.02 50 0 13 0
30MAR26 2.10 C 0.00 0.00 0.00 0.36 +0.03 53 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.30 +0.02 51 0 7 0
30MAR26 2.30 C 0.00 0.00 0.00 0.27 +0.01 53 0 7 0
30MAR26 2.40 C 0.00 0.00 0.00 0.23 +0.01 53 0 2 0
30MAR26 2.50 C 0.00 0.00 0.00 0.20 +0.01 53 0 261 0
30MAR26 2.60 C 0.00 0.00 0.00 0.17 +0.01 53 0 127 0
30MAR26 2.70 C 0.00 0.00 0.00 0.15 +0.01 54 0 6 0
30MAR26 2.80 C 0.00 0.00 0.00 0.12 0.00 52 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.11 +0.01 54 0 20 0
30MAR26 3.00 C 0.00 0.00 0.00 0.09 0.00 53 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.07 +0.01 55 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.06 +0.01 55 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 156 0
30MAR26 3.60 C 0.00 0.00 0.00 0.03 +0.01 52 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 2 0
29JUN26 0.90 C 0.00 0.00 0.00 1.35 +0.04 65 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.30 +0.03 60 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.25 +0.03 55 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.20 +0.03 51 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.15 +0.03 47 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.11 +0.04 53 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.06 +0.03 49 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.01 +0.03 45 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.97 +0.03 48 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.92 +0.03 45 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.88 +0.03 46 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.84 +0.03 47 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.80 +0.03 47 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.76 +0.03 47 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.73 +0.03 49 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.69 +0.02 48 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.66 +0.03 50 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.63 +0.03 50 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.60 +0.03 51 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.57 +0.03 51 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.54 +0.02 51 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.51 +0.02 51 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.49 +0.03 52 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.44 +0.02 52 0 4 0
29JUN26 2.20 C 0.00 0.00 0.00 0.40 +0.02 53 0 1 0
29JUN26 2.30 C 0.00 0.00 0.00 0.36 +0.01 53 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.33 +0.01 54 0 41 0
29JUN26 2.50 C 0.00 0.00 0.00 0.30 +0.02 55 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.27 +0.02 55 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.24 +0.01 54 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.22 +0.02 55 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.19 +0.01 54 0 0 0
29JUN26 3.00 C 0.21 0.21 0.21 0.17 +0.01 54 1 2,530 0
29JUN26 3.10 C 0.00 0.00 0.00 0.16 +0.02 55 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.14 +0.01 55 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 +0.01 55 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.09 +0.01 55 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.89 +0.03 51 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.85 +0.03 50 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.82 +0.03 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.79 +0.03 52 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.75 +0.03 50 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.72 +0.03 51 0 5 0
29SEP26 1.75 C 0.00 0.00 0.00 0.69 +0.03 51 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.67 +0.03 52 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.64 +0.03 52 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.61 +0.03 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.59 +0.03 53 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.56 +0.02 52 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.52 +0.03 53 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.48 +0.02 53 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.44 +0.02 53 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.41 +0.01 54 0 2 0
29SEP26 2.50 C 0.00 0.00 0.00 0.38 +0.01 55 0 12 0
29SEP26 2.60 C 0.00 0.00 0.00 0.35 +0.01 55 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.32 +0.01 55 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.30 +0.02 56 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.27 +0.01 55 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.25 +0.01 55 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.23 +0.01 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.21 +0.01 55 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 +0.01 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 +0.01 55 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 +0.01 54 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 +0.01 55 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 +0.01 55 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 +0.01 55 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 +0.01 55 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 +0.01 55 0 13 0
TOTAL CALL 85 15,012 +8
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 198 0 1 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 187 0 5 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
27NOV25 1.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
27NOV25 1.30 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 1.35 P 0.00 0.00 0.00 0.01 0.00 147 0 1 0
27NOV25 1.40 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 1.45 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
27NOV25 1.50 P 0.00 0.00 0.00 0.01 0.00 120 0 25 0
27NOV25 1.55 P 0.00 0.00 0.00 0.01 0.00 112 0 16 0
27NOV25 1.60 P 0.00 0.00 0.00 0.01 0.00 103 0 178 0
27NOV25 1.65 P 0.00 0.00 0.00 0.01 0.00 95 0 19 0
27NOV25 1.70 P 0.00 0.00 0.00 0.01 0.00 87 0 50 0
27NOV25 1.75 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
27NOV25 1.80 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
27NOV25 1.85 P 0.00 0.00 0.00 0.01 0.00 65 0 29 0
27NOV25 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 134 0
27NOV25 1.95 P 0.01 0.01 0.01 0.01 -0.01 50 5 93 +5
27NOV25 2.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 289 0
27NOV25 2.10 P 0.04 0.05 0.04 0.04 -0.01 50 4 103 +2
27NOV25 2.20 P 0.08 0.08 0.08 0.08 -0.02 50 1 168 0
27NOV25 2.30 P 0.00 0.00 0.00 0.14 -0.03 52 0 100 0
27NOV25 2.40 P 0.24 0.24 0.24 0.21 -0.03 51 2 101 0
27NOV25 2.50 P 0.00 0.00 0.00 0.30 -0.02 57 0 67 0
27NOV25 2.60 P 0.00 0.00 0.00 0.39 -0.03 58 0 48 0
27NOV25 2.70 P 0.00 0.00 0.00 0.49 -0.03 69 0 44 0
27NOV25 2.80 P 0.00 0.00 0.00 0.59 -0.03 78 0 51 0
27NOV25 2.90 P 0.00 0.00 0.00 0.68 -0.04 0 0 35 0
27NOV25 3.00 P 0.78 0.78 0.78 0.78 -0.04 0 1 31 0
27NOV25 3.10 P 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 -1
27NOV25 3.60 P 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 1.68 -0.03 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 147 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 131 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 124 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 111 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 105 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 99 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 87 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 54 0
30DEC25 1.80 P 0.00 0.00 0.00 0.02 0.00 49 0 69 0
30DEC25 1.85 P 0.00 0.00 0.00 0.03 0.00 50 0 14 0
30DEC25 1.90 P 0.00 0.00 0.00 0.04 0.00 50 0 86 0
30DEC25 1.95 P 0.00 0.00 0.00 0.05 0.00 49 0 361 0
30DEC25 2.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 631 0
30DEC25 2.10 P 0.09 0.09 0.09 0.10 -0.01 49 1 961 +1
30DEC25 2.20 P 0.00 0.00 0.00 0.15 -0.01 51 0 469 0
30DEC25 2.30 P 0.00 0.00 0.00 0.21 -0.02 52 0 58 0
30DEC25 2.40 P 0.00 0.00 0.00 0.27 -0.03 51 0 147 0
30DEC25 2.50 P 0.00 0.00 0.00 0.35 -0.02 54 0 162 0
30DEC25 2.60 P 0.00 0.00 0.00 0.43 -0.03 54 0 51 0
30DEC25 2.70 P 0.00 0.00 0.00 0.52 -0.03 57 0 1,013 0
30DEC25 2.80 P 0.00 0.00 0.00 0.61 -0.03 59 0 35 0
30DEC25 2.90 P 0.00 0.00 0.00 0.71 -0.02 64 0 0 0
30DEC25 3.00 P 0.79 0.79 0.79 0.81 -0.02 70 2 12 +2
30DEC25 3.10 P 0.00 0.00 0.00 0.90 -0.03 69 0 30 0
30DEC25 3.20 P 0.00 0.00 0.00 1.00 -0.03 74 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 1.09 -0.03 70 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.19 -0.03 74 0 10 0
30DEC25 3.50 P 0.00 0.00 0.00 1.29 -0.03 78 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 1.39 -0.03 82 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.49 -0.03 85 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.69 -0.03 92 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.89 -0.03 98 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.02 -0.01 46 0 10 0
29JAN26 1.75 P 0.00 0.00 0.00 0.03 -0.01 48 0 1 0
29JAN26 1.80 P 0.00 0.00 0.00 0.04 -0.01 48 0 4 0
29JAN26 1.85 P 0.00 0.00 0.00 0.05 -0.01 48 0 6 0
29JAN26 1.90 P 0.00 0.00 0.00 0.06 -0.01 47 0 12 0
29JAN26 1.95 P 0.07 0.07 0.07 0.07 -0.02 46 1 2 -1
29JAN26 2.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 3 0
29JAN26 2.10 P 0.00 0.00 0.00 0.14 -0.02 50 0 18 0
29JAN26 2.20 P 0.00 0.00 0.00 0.18 -0.03 48 0 41 0
29JAN26 2.30 P 0.00 0.00 0.00 0.25 -0.02 51 0 16 0
29JAN26 2.40 P 0.33 0.33 0.33 0.31 -0.03 51 2 15 +1
29JAN26 2.50 P 0.00 0.00 0.00 0.38 -0.03 51 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.46 -0.03 52 0 5 0
29JAN26 2.70 P 0.00 0.00 0.00 0.54 -0.04 53 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.63 -0.03 55 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.72 -0.04 56 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.82 -0.03 61 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 0.91 -0.04 61 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.01 -0.04 65 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.11 -0.04 68 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.21 -0.03 72 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.30 -0.04 70 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.40 -0.03 74 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.49 -0.04 70 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.60 -0.03 80 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.69 -0.04 76 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.79 -0.03 78 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.89 -0.03 81 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.99 -0.03 83 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.09 -0.03 85 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.19 -0.03 88 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.28 -0.04 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.39 -0.03 92 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.49 -0.03 95 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.59 -0.03 97 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.69 -0.03 99 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.04 0.00 49 0 3 0
26FEB26 1.75 P 0.00 0.00 0.00 0.05 0.00 49 0 1 0
26FEB26 1.80 P 0.00 0.00 0.00 0.06 -0.01 49 0 1 0
26FEB26 1.85 P 0.00 0.00 0.00 0.07 -0.01 48 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.09 -0.01 49 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.10 -0.01 48 0 380 0
26FEB26 2.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 43 0
26FEB26 2.10 P 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.22 -0.02 50 0 40 0
26FEB26 2.30 P 0.00 0.00 0.00 0.28 -0.02 51 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.35 -0.02 53 0 0 0
26FEB26 2.50 P 0.43 0.43 0.43 0.42 -0.02 53 1 1 +1
26FEB26 2.60 P 0.00 0.00 0.00 0.49 -0.03 53 0 925 0
26FEB26 2.70 P 0.00 0.00 0.00 0.57 -0.03 53 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.66 -0.02 56 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.74 -0.03 55 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.84 -0.02 59 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.93 -0.03 60 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.02 -0.03 60 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.12 -0.03 64 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.22 -0.03 67 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.32 -0.03 70 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.41 -0.03 69 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.50 -0.04 68 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.60 -0.03 70 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.70 -0.03 73 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.79 -0.05 69 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.90 -0.03 78 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.99 -0.03 74 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.09 -0.04 76 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.19 -0.04 78 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.29 -0.04 80 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.39 -0.04 82 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.49 -0.04 84 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.59 -0.04 86 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.69 -0.04 88 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
30MAR26 1.25 P 0.01 0.01 0.01 0.01 0.00 55 1 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
30MAR26 1.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 100 0
30MAR26 1.55 P 0.03 0.03 0.03 0.03 -0.01 49 1 9 +1
30MAR26 1.60 P 0.00 0.00 0.00 0.04 -0.01 50 0 11 0
30MAR26 1.65 P 0.00 0.00 0.00 0.05 -0.01 50 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.06 -0.01 50 0 25 0
30MAR26 1.75 P 0.00 0.00 0.00 0.08 0.00 52 0 2 0
30MAR26 1.80 P 0.00 0.00 0.00 0.09 -0.01 51 0 12 0
30MAR26 1.85 P 0.00 0.00 0.00 0.10 -0.01 50 0 6 0
30MAR26 1.90 P 0.11 0.11 0.11 0.12 -0.01 51 2 235 +2
30MAR26 1.95 P 0.00 0.00 0.00 0.14 -0.01 51 0 2 0
30MAR26 2.00 P 0.00 0.00 0.00 0.16 -0.02 51 0 31 0
30MAR26 2.10 P 0.00 0.00 0.00 0.21 -0.01 52 0 20 0
30MAR26 2.20 P 0.00 0.00 0.00 0.27 -0.01 54 0 10 0
30MAR26 2.30 P 0.00 0.00 0.00 0.33 -0.02 54 0 13 0
30MAR26 2.40 P 0.00 0.00 0.00 0.39 -0.02 54 0 4 0
30MAR26 2.50 P 0.00 0.00 0.00 0.46 -0.02 55 0 79 0
30MAR26 2.60 P 0.00 0.00 0.00 0.53 -0.02 55 0 2 0
30MAR26 2.70 P 0.00 0.00 0.00 0.61 -0.02 56 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.69 -0.02 56 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.77 -0.03 56 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.86 -0.03 58 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.95 -0.03 59 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.04 -0.03 60 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.14 -0.03 63 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.23 -0.03 63 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.33 -0.03 66 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.43 -0.03 69 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.53 -0.03 71 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.62 -0.03 71 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.71 -0.04 70 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.81 -0.03 72 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.90 -0.04 70 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.99 -0.04 67 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.02 -0.01 48 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.03 -0.01 50 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.05 0.00 54 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.06 0.00 54 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.07 0.00 54 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.08 0.00 54 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.09 0.00 53 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.10 -0.01 52 0 1 0
29JUN26 1.70 P 0.00 0.00 0.00 0.12 0.00 53 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.13 -0.01 52 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.15 -0.01 52 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.17 -0.01 53 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.19 -0.01 53 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.23 -0.01 52 0 8 0
29JUN26 2.10 P 0.00 0.00 0.00 0.29 0.00 54 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.35 0.00 55 0 8 0
29JUN26 2.30 P 0.00 0.00 0.00 0.40 -0.02 54 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.47 -0.02 55 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.54 -0.02 56 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.61 -0.02 56 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.69 -0.01 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.76 -0.02 56 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.84 -0.02 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.93 -0.01 59 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.01 -0.02 58 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.10 -0.02 60 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.19 -0.02 61 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.27 -0.03 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.37 -0.02 62 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.46 -0.02 63 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.56 -0.02 65 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.65 -0.03 65 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.74 -0.03 65 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.84 -0.02 67 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.93 -0.02 66 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.02 -0.03 66 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.09 0.00 54 0 25 0
29SEP26 1.50 P 0.00 0.00 0.00 0.10 0.00 53 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.11 -0.01 52 0 2 0
29SEP26 1.60 P 0.11 0.11 0.11 0.13 0.00 53 2 14 +2
29SEP26 1.65 P 0.00 0.00 0.00 0.15 0.00 54 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.16 -0.01 52 0 11 0
29SEP26 1.75 P 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.20 -0.01 53 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.22 -0.01 53 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.24 -0.01 52 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.28 0.00 55 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.30 0.00 54 0 108 0
29SEP26 2.10 P 0.00 0.00 0.00 0.35 0.00 54 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.41 0.00 55 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.47 -0.01 55 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.54 -0.01 56 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.61 -0.01 57 0 2 0
29SEP26 2.60 P 0.00 0.00 0.00 0.68 -0.01 57 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.75 -0.01 57 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.82 -0.02 57 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.90 -0.02 57 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.98 -0.02 58 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.06 -0.02 58 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.15 -0.02 59 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.23 -0.02 59 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.32 -0.02 60 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.41 -0.02 61 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.50 -0.02 61 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.59 -0.02 62 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.68 -0.03 62 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.78 -0.02 64 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.87 -0.03 64 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.96 -0.03 64 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.05 -0.03 64 0 0 0
TOTAL PUT 26 10,343 +15
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$ 103.80
27NOV25 67.50 C 0.00 0.00 0.00 36.40 +5.30 65 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 33.90 +5.29 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 31.41 +5.30 59 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 28.91 +5.29 47 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 26.30 +5.21 0 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 23.92 +5.30 43 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 21.33 +5.20 0 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 18.92 +5.28 0 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 16.43 +5.27 28 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 13.95 +5.35 30 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 11.60 +5.37 35 0 37 0
27NOV25 95.00 C 5.60 7.80 5.60 9.11 +4.88 29 8 63 -2
27NOV25 97.50 C 3.62 6.60 3.53 6.88 +4.20 29 51 436 +10
27NOV25 100.00 C 1.90 5.03 1.90 4.81 +3.36 28 319 423 -56
27NOV25 102.50 C 1.05 3.13 1.05 3.16 +2.41 28 290 128 +33
27NOV25 105.00 C 0.50 2.02 0.50 1.95 +1.62 28 411 283 +69
27NOV25 107.50 C 0.51 1.28 0.51 1.18 +1.05 30 70 116 +20
27NOV25 110.00 C 0.13 0.80 0.13 0.61 +0.56 29 307 271 +223
27NOV25 112.50 C 0.16 0.40 0.16 0.29 +0.27 29 29 32 +29
27NOV25 115.00 C 0.05 0.05 0.05 0.13 +0.12 29 10 20 +10
27NOV25 117.50 C 0.12 0.12 0.12 0.06 +0.05 30 2 11 +2
27NOV25 120.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 17 0
30DEC25 47.00 C 0.00 0.00 0.00 57.02 +5.30 63 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 56.02 +5.29 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 55.03 +5.43 62 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 54.52 +5.78 116 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 51.75 +5.50 94 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 49.27 +5.63 88 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 46.57 +5.30 50 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 44.64 +5.85 93 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 41.59 +5.29 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 39.10 +5.29 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 36.61 +5.37 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 34.13 +5.16 36 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 31.99 +4.85 59 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 28.91 +4.41 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 26.98 +5.76 49 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 24.39 +5.50 41 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 21.46 +5.08 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 19.02 +5.02 0 0 5 0
30DEC25 87.50 C 0.00 0.00 0.00 17.27 +5.37 36 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 14.21 +4.82 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 12.22 +5.11 26 0 54 0
30DEC25 95.00 C 0.00 0.00 0.00 10.40 +4.97 29 0 277 0
30DEC25 97.50 C 0.00 0.00 0.00 8.16 +4.25 26 0 268 0
30DEC25 100.00 C 3.62 6.57 3.62 6.28 +3.57 25 42 327 +9
30DEC25 102.50 C 2.81 4.92 2.81 4.78 +2.93 25 172 264 +94
30DEC25 105.00 C 1.99 3.61 1.99 3.66 +2.49 26 125 118 -37
30DEC25 107.50 C 1.10 2.55 1.10 2.68 +1.98 26 69 149 +66
30DEC25 110.00 C 1.00 1.94 1.00 1.94 +1.54 27 19 60 +13
30DEC25 112.50 C 0.89 1.39 0.89 1.33 +1.11 27 105 83 +75
30DEC25 115.00 C 0.51 1.00 0.51 0.89 +0.77 26 47 37 +17
30DEC25 117.50 C 0.00 0.00 0.00 0.58 +0.52 26 0 0 0
30DEC25 120.00 C 0.30 0.50 0.30 0.37 +0.34 26 32 75 +32
29JAN26 70.00 C 0.00 0.00 0.00 34.40 +5.36 39 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 32.37 +5.23 50 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 29.13 +4.63 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 27.13 +5.50 36 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 24.46 +5.57 26 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 21.97 +5.18 23 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 19.16 +5.13 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 17.27 +5.37 25 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 15.18 +4.97 27 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 13.00 +5.00 26 0 39 0
29JAN26 95.00 C 0.00 0.00 0.00 10.63 +4.21 23 0 36 0
29JAN26 97.50 C 7.32 7.32 7.32 9.42 +4.41 27 1 104 0
29JAN26 100.00 C 4.61 6.30 4.61 7.38 +3.57 25 8 60 0
29JAN26 102.50 C 3.59 4.96 3.59 5.94 +3.09 25 19 80 +16
29JAN26 105.00 C 4.67 4.67 4.67 4.75 +2.65 25 1 179 0
29JAN26 107.50 C 2.66 2.82 2.66 3.73 +2.25 25 17 58 -13
29JAN26 110.00 C 2.15 2.15 2.15 2.81 +1.79 25 5 77 0
29JAN26 112.50 C 0.00 0.00 0.00 2.23 +1.55 26 0 15 0
29JAN26 115.00 C 0.00 0.00 0.00 1.67 +1.22 26 0 15 0
29JAN26 117.50 C 1.24 1.24 1.24 1.22 +0.94 26 16 27 +16
29JAN26 120.00 C 0.00 0.00 0.00 0.88 +0.70 26 0 2 0
26FEB26 72.50 C 0.00 0.00 0.00 32.51 +5.37 42 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 29.15 +4.29 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 27.79 +5.76 39 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 24.46 +4.43 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 21.97 +4.28 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 20.46 +5.18 31 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 18.28 +5.13 30 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 15.93 +5.45 28 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 13.12 +4.22 22 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 11.80 +4.55 26 0 0 0
26FEB26 97.50 C 8.07 8.07 8.07 10.03 +4.20 26 1 40 0
26FEB26 100.00 C 0.00 0.00 0.00 8.08 +3.51 24 0 3 0
26FEB26 102.50 C 6.56 6.56 6.56 6.63 +3.05 24 17 32 +17
26FEB26 105.00 C 0.00 0.00 0.00 5.52 +2.73 25 0 55 0
26FEB26 107.50 C 2.90 4.39 2.90 4.53 +2.39 25 17 35 +15
26FEB26 110.00 C 2.29 3.40 2.29 3.64 +2.06 25 20 33 +17
26FEB26 112.50 C 0.00 0.00 0.00 2.91 +1.76 25 0 15 0
26FEB26 115.00 C 2.30 2.37 2.29 2.27 +1.45 25 34 68 +31
26FEB26 117.50 C 0.00 0.00 0.00 1.74 +1.16 25 0 2 0
26FEB26 120.00 C 0.00 0.00 0.00 1.33 +0.93 25 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 57.02 +4.97 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 56.77 +5.71 73 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 55.24 +5.35 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 54.89 +5.81 72 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 51.75 +5.14 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 49.48 +5.78 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 46.57 +4.90 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 44.68 +5.48 47 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 42.21 +5.91 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 39.10 +4.84 0 0 11 0
30MAR26 67.50 C 0.00 0.00 0.00 37.08 +5.28 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 34.40 +5.06 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 32.51 +5.26 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 29.29 +4.43 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 27.79 +5.43 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 25.57 +5.54 35 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 21.97 +3.98 0 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 20.86 +5.19 31 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 18.28 +4.83 27 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 16.41 +5.42 28 0 77 0
30MAR26 92.50 C 0.00 0.00 0.00 14.37 +4.59 27 0 468 0
30MAR26 95.00 C 8.90 11.00 8.90 11.80 +4.05 23 60 636 0
30MAR26 97.50 C 0.00 0.00 0.00 10.39 +4.01 25 0 749 0
30MAR26 100.00 C 0.00 0.00 0.00 8.83 +3.63 25 0 42 0
30MAR26 102.50 C 0.00 0.00 0.00 7.30 +3.11 24 50 82 +50
30MAR26 105.00 C 0.00 0.00 0.00 6.11 +2.75 24 50 67 +50
30MAR26 107.50 C 0.00 0.00 0.00 5.07 +2.40 24 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 4.20 +2.06 25 0 35 0
30MAR26 112.50 C 3.00 3.00 3.00 3.45 +1.81 25 15 15 0
30MAR26 115.00 C 0.00 0.00 0.00 2.82 +1.56 25 0 32 0
30MAR26 117.50 C 0.00 0.00 0.00 2.25 +1.31 25 0 0 0
30MAR26 120.00 C 1.54 1.78 1.54 1.76 +1.07 25 16 18 +16
29JUN26 60.00 C 0.00 0.00 0.00 44.68 +5.48 38 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 42.58 +5.64 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 39.11 +4.85 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 37.48 +5.68 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 35.07 +5.73 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 32.91 +5.66 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 29.81 +4.95 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.79 +5.43 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 25.57 +5.09 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 22.65 +4.08 20 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 20.86 +5.14 23 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.46 +3.69 21 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 16.97 +4.55 24 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 15.66 +4.95 26 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 13.93 +4.35 25 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 11.62 +3.64 23 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 10.54 +3.68 24 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 8.92 +3.09 23 20 50 +20
29JUN26 105.00 C 0.00 0.00 0.00 7.79 +2.85 23 20 53 +20
29JUN26 107.50 C 0.00 0.00 0.00 6.72 +2.58 23 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 5.80 +2.35 23 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 4.97 +2.07 23 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 4.23 +1.79 24 0 124 0
29JUN26 117.50 C 0.00 0.00 0.00 3.69 +1.65 24 0 17 0
29JUN26 120.00 C 2.21 3.10 2.21 3.15 +1.47 24 19 32 +15
29SEP26 67.50 C 0.00 0.00 0.00 37.63 +5.41 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.07 +4.75 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.91 +4.67 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.07 +4.66 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.79 +4.52 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.73 +4.75 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.59 +4.22 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.66 +4.73 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.96 +4.75 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.05 +4.22 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 16.40 +3.94 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.84 +4.14 23 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 13.37 +3.85 23 0 6 0
29SEP26 100.00 C 10.00 11.00 10.00 12.02 +3.70 23 2 7 0
29SEP26 102.50 C 0.00 0.00 0.00 10.76 +3.52 23 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 9.60 +3.34 23 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 8.50 +3.09 23 0 0 0
29SEP26 110.00 C 6.23 6.23 6.23 7.57 +2.66 23 3 3 +3
29SEP26 112.50 C 0.00 0.00 0.00 6.65 +2.40 23 0 12 0
29SEP26 115.00 C 0.00 0.00 0.00 5.89 +2.28 23 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 5.15 +2.05 23 0 20 0
29SEP26 120.00 C 3.70 4.05 3.70 4.53 +1.92 23 2 6 +2
TOTAL CALL 2,521 7,405 +882
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 149 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 142 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 116 0
27NOV25 77.50 P 0.02 0.02 0.02 0.01 0.00 53 71 121 +66
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 83 0
27NOV25 82.50 P 0.03 0.03 0.03 0.01 0.00 43 1 161 -1
27NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 136 0
27NOV25 87.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 495 0
27NOV25 90.00 P 0.07 0.08 0.07 0.02 -0.07 30 18 311 +14
27NOV25 92.50 P 0.17 0.17 0.11 0.06 -0.22 29 61 821 +8
27NOV25 95.00 P 0.49 0.49 0.23 0.18 -0.56 29 59 259 -22
27NOV25 97.50 P 0.98 0.98 0.49 0.46 -1.14 30 448 473 +200
27NOV25 100.00 P 1.80 2.03 0.96 0.99 -1.95 30 937 670 +559
27NOV25 102.50 P 2.10 2.10 1.85 1.87 -2.87 30 280 266 +252
27NOV25 105.00 P 4.61 4.61 3.20 3.16 -3.54 30 35 9 +9
27NOV25 107.50 P 0.00 0.00 0.00 4.85 -4.37 31 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 6.67 -5.18 29 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 8.88 -5.54 29 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 11.24 -5.76 29 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 13.93 -5.64 42 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 16.52 -5.63 51 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 68 0
30DEC25 77.50 P 0.07 0.07 0.07 0.01 0.00 30 10 122 +10
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 27 0 217 0
30DEC25 82.50 P 0.15 0.15 0.15 0.03 -0.01 27 15 136 -15
30DEC25 85.00 P 0.18 0.18 0.18 0.06 -0.03 26 1 441 -1
30DEC25 87.50 P 0.26 0.27 0.26 0.13 -0.09 26 6 380 -5
30DEC25 90.00 P 0.47 0.47 0.31 0.27 -0.21 26 13 284 +7
30DEC25 92.50 P 0.64 0.64 0.49 0.50 -0.42 26 83 368 +80
30DEC25 95.00 P 1.05 1.06 0.82 0.89 -0.72 26 86 333 0
30DEC25 97.50 P 1.98 1.98 1.27 1.46 -1.15 27 543 563 +446
30DEC25 100.00 P 2.78 2.78 2.14 2.24 -1.59 27 191 221 +62
30DEC25 102.50 P 4.07 4.07 3.12 3.21 -2.35 26 212 162 +149
30DEC25 105.00 P 5.00 5.00 5.00 4.46 -2.57 26 10 11 +10
30DEC25 107.50 P 6.12 6.12 6.12 6.08 -3.54 27 15 15 +15
30DEC25 110.00 P 0.00 0.00 0.00 7.89 -4.07 28 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 9.59 -4.84 26 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 12.05 -4.95 30 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 14.36 -5.21 32 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 16.68 -5.47 33 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 92 0
29JAN26 82.50 P 0.00 0.00 0.00 0.11 -0.06 26 0 276 0
29JAN26 85.00 P 0.00 0.00 0.00 0.20 -0.13 26 0 82 0
29JAN26 87.50 P 0.49 0.49 0.49 0.36 -0.24 26 15 69 -15
29JAN26 90.00 P 0.78 0.78 0.64 0.62 -0.39 26 5 104 +3
29JAN26 92.50 P 1.08 1.08 0.96 0.99 -0.62 26 3 186 +1
29JAN26 95.00 P 1.44 1.52 1.43 1.51 -0.87 26 33 76 +20
29JAN26 97.50 P 2.46 2.46 2.06 2.19 -1.28 26 55 73 +15
29JAN26 100.00 P 3.11 3.15 2.85 3.01 -1.69 26 250 260 +194
29JAN26 102.50 P 0.00 0.00 0.00 4.01 -2.31 25 0 0 0
29JAN26 105.00 P 5.25 5.36 5.25 5.36 -2.62 26 49 48 +48
29JAN26 107.50 P 0.00 0.00 0.00 6.83 -3.30 26 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 8.65 -3.52 27 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 10.52 -3.91 28 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 12.55 -4.45 28 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 14.72 -4.85 29 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 17.01 -5.14 31 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.06 -0.03 25 0 88 0
26FEB26 80.00 P 0.00 0.00 0.00 0.11 -0.07 25 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.21 -0.12 25 0 23 0
26FEB26 85.00 P 0.00 0.00 0.00 0.35 -0.22 25 0 49 0
26FEB26 87.50 P 0.64 0.64 0.64 0.57 -0.36 25 1 54 +1
26FEB26 90.00 P 0.88 0.88 0.88 0.89 -0.55 25 1 107 0
26FEB26 92.50 P 0.00 0.00 0.00 1.34 -0.76 25 0 133 0
26FEB26 95.00 P 0.00 0.00 0.00 1.92 -1.03 25 0 16 0
26FEB26 97.50 P 2.51 2.51 2.51 2.63 -1.33 25 15 54 +15
26FEB26 100.00 P 3.67 3.67 3.63 3.54 -1.80 25 2 2 +2
26FEB26 102.50 P 0.00 0.00 0.00 4.61 -2.20 25 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 5.88 -2.76 25 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 7.38 -2.94 25 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 8.77 -3.84 24 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 10.92 -3.91 26 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 12.89 -4.11 27 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 14.72 -4.89 26 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 17.22 -4.93 29 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 14 0
30MAR26 72.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.08 -0.06 25 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.15 -0.10 25 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.25 -0.16 25 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 0.41 -0.27 25 0 52 0
30MAR26 85.00 P 0.00 0.00 0.00 0.65 -0.40 25 0 522 0
30MAR26 87.50 P 1.19 1.19 1.01 0.97 -0.58 25 35 66 +20
30MAR26 90.00 P 1.79 1.79 1.45 1.41 -0.73 25 13 649 +13
30MAR26 92.50 P 1.98 1.98 1.98 1.97 -0.97 25 14 83 +14
30MAR26 95.00 P 2.60 2.67 2.53 2.67 -1.08 25 55 55 +25
30MAR26 97.50 P 3.92 3.92 3.92 3.50 -1.57 25 8 8 +8
30MAR26 100.00 P 4.65 4.65 4.65 4.50 -1.99 25 1 1 +1
30MAR26 102.50 P 0.00 0.00 0.00 5.67 -2.35 25 50 50 +50
30MAR26 105.00 P 0.00 0.00 0.00 6.91 -2.55 25 50 50 +50
30MAR26 107.50 P 0.00 0.00 0.00 8.26 -3.18 25 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 10.13 -3.35 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 11.89 -3.66 26 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 13.12 -4.62 23 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 15.79 -4.22 27 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 17.22 -4.93 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.03 24 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 -0.05 24 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 -0.09 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.28 -0.13 24 0 8 0
29JUN26 77.50 P 0.61 0.61 0.61 0.44 -0.21 24 1 96 +1
29JUN26 80.00 P 0.96 0.96 0.96 0.65 -0.30 24 3 72 0
29JUN26 82.50 P 0.00 0.00 0.00 0.93 -0.42 24 0 31 0
29JUN26 85.00 P 0.00 0.00 0.00 1.28 -0.58 24 0 26 0
29JUN26 87.50 P 0.00 0.00 0.00 1.74 -0.70 24 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 2.31 -0.84 24 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 2.97 -1.04 24 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 3.73 -1.22 24 0 54 0
29JUN26 97.50 P 0.00 0.00 0.00 4.63 -1.70 24 0 0 0
29JUN26 100.00 P 5.82 5.82 5.82 5.69 -2.06 24 1 5 0
29JUN26 102.50 P 0.00 0.00 0.00 6.72 -2.46 24 20 20 +20
29JUN26 105.00 P 0.00 0.00 0.00 8.32 -2.50 25 20 20 +20
29JUN26 107.50 P 0.00 0.00 0.00 9.75 -2.85 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 11.35 -3.11 25 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 13.06 -2.54 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 14.85 -3.65 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 16.77 -3.24 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 18.75 -4.12 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.27 -0.03 24 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.40 -0.05 24 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.56 -0.11 24 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.79 -0.20 24 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.10 -0.26 24 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 1.50 -0.32 24 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 1.96 -0.45 24 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 2.51 -0.60 24 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 3.10 -0.80 24 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 3.81 -1.04 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 4.62 -1.31 24 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 5.56 -1.44 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 6.63 -1.84 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 7.81 -2.03 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 9.26 -1.71 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 10.85 -1.75 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 12.43 -2.46 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 14.01 -2.38 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 15.83 -2.67 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.28 -3.22 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 19.20 -3.99 24 0 0 0
TOTAL PUT 3,795 11,970 +2,349
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$ 3.73
27NOV25 2.10 C 0.00 0.00 0.00 1.68 -0.14 209 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 1.58 -0.14 195 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 1.46 -0.16 158 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 1.37 -0.15 158 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 1.27 -0.15 146 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 1.14 -0.18 93 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 1.05 -0.17 101 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.95 -0.17 92 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.86 -0.16 93 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.73 -0.20 0 0 5 0
27NOV25 3.10 C 0.00 0.00 0.00 0.65 -0.18 64 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.53 -0.20 0 0 111 0
27NOV25 3.30 C 0.00 0.00 0.00 0.47 -0.17 60 0 195 0
27NOV25 3.40 C 0.31 0.36 0.31 0.38 -0.16 55 4 108 0
27NOV25 3.50 C 0.24 0.24 0.24 0.30 -0.16 53 65 271 -65
27NOV25 3.60 C 0.00 0.00 0.00 0.24 -0.13 55 0 147 0
27NOV25 3.70 C 0.22 0.22 0.13 0.18 -0.12 53 34 76 -5
27NOV25 3.80 C 0.13 0.13 0.10 0.13 -0.11 52 115 239 +53
27NOV25 3.90 C 0.13 0.14 0.09 0.09 -0.09 51 109 394 +97
27NOV25 4.00 C 0.10 0.11 0.05 0.07 -0.07 54 57 1,013 +5
27NOV25 4.10 C 0.04 0.04 0.04 0.05 -0.05 55 11 303 0
27NOV25 4.20 C 0.03 0.04 0.03 0.04 -0.04 58 23 235 +3
27NOV25 4.30 C 0.03 0.03 0.03 0.03 -0.03 60 1 406 -1
27NOV25 4.40 C 0.03 0.03 0.03 0.02 -0.02 59 3 276 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 186 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 -0.01 61 0 228 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 290 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 2.08 -0.15 148 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 2.00 -0.18 111 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.98 -0.15 139 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.90 -0.19 103 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.88 -0.15 130 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.84 -0.13 132 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.79 -0.15 128 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.68 -0.15 113 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.58 -0.16 105 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.46 -0.17 83 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.38 -0.15 90 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 1.27 -0.16 77 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 1.18 -0.15 76 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.05 -0.19 49 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.98 -0.16 63 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.86 -0.18 47 0 229 0
30DEC25 3.00 C 0.00 0.00 0.00 0.76 -0.19 41 0 28 0
30DEC25 3.10 C 0.00 0.00 0.00 0.70 -0.14 53 0 33 0
30DEC25 3.20 C 0.00 0.00 0.00 0.60 -0.17 46 0 207 0
30DEC25 3.30 C 0.00 0.00 0.00 0.52 -0.15 45 0 355 0
30DEC25 3.40 C 0.00 0.00 0.00 0.47 -0.13 50 0 400 0
30DEC25 3.50 C 0.35 0.35 0.35 0.40 -0.13 49 1 354 -1
30DEC25 3.60 C 0.41 0.41 0.32 0.34 -0.12 49 60 140 +5
30DEC25 3.70 C 0.00 0.00 0.00 0.29 -0.11 49 0 131 0
30DEC25 3.80 C 0.26 0.26 0.22 0.24 -0.10 48 65 744 +56
30DEC25 3.90 C 0.19 0.19 0.19 0.20 -0.09 48 10 578 +10
30DEC25 4.00 C 0.18 0.18 0.18 0.17 -0.08 49 2 323 0
30DEC25 4.10 C 0.00 0.00 0.00 0.14 -0.07 49 25 69 -9
30DEC25 4.20 C 0.15 0.15 0.10 0.11 -0.07 48 104 354 +3
30DEC25 4.30 C 0.13 0.13 0.09 0.09 -0.07 49 13 154 +13
30DEC25 4.40 C 0.00 0.00 0.00 0.07 -0.06 48 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.06 -0.05 49 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.05 -0.04 50 0 60 0
30DEC25 4.70 C 0.05 0.05 0.04 0.04 -0.03 50 18 1,069 +2
30DEC25 4.80 C 0.00 0.00 0.00 0.03 -0.03 49 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.02 -0.03 48 0 21 0
29JAN26 2.50 C 0.00 0.00 0.00 1.29 -0.16 67 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.18 -0.15 57 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.09 -0.15 56 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.01 -0.14 57 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.91 -0.17 52 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.84 -0.15 55 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.74 -0.14 49 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.67 -0.13 50 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.60 -0.15 50 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.52 -0.14 47 0 3,000 0
29JAN26 3.50 C 0.00 0.00 0.00 0.48 -0.11 50 0 0 0
29JAN26 3.60 C 0.39 0.39 0.39 0.41 -0.12 48 3 319 +3
29JAN26 3.70 C 0.00 0.00 0.00 0.37 -0.11 49 0 314 0
29JAN26 3.80 C 0.00 0.00 0.00 0.32 -0.10 49 0 356 0
29JAN26 3.90 C 0.30 0.30 0.30 0.28 -0.10 49 5 343 0
29JAN26 4.00 C 0.28 0.28 0.24 0.25 -0.08 50 130 156 +130
29JAN26 4.10 C 0.00 0.00 0.00 0.21 -0.09 49 0 20 0
29JAN26 4.20 C 0.00 0.00 0.00 0.18 -0.08 49 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.16 -0.07 50 0 37 0
29JAN26 4.40 C 0.00 0.00 0.00 0.14 -0.07 50 0 1 0
29JAN26 4.50 C 0.00 0.00 0.00 0.12 -0.06 50 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.10 -0.06 50 0 30 0
29JAN26 4.70 C 0.11 0.13 0.09 0.09 -0.05 51 804 316 -4
29JAN26 4.80 C 0.00 0.00 0.00 0.07 -0.05 49 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.06 -0.04 49 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.21 -0.14 57 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.12 -0.14 55 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.02 -0.15 50 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.94 -0.14 50 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.88 -0.12 54 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.79 -0.13 50 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.71 -0.13 48 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.65 -0.12 49 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.60 -0.12 51 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.53 -0.11 49 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.47 -0.12 48 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.42 -0.11 48 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.38 -0.10 49 0 0 0
26FEB26 3.90 C 0.39 0.39 0.33 0.34 -0.09 49 2 204 +2
26FEB26 4.00 C 0.00 0.00 0.00 0.31 -0.08 50 0 400 0
26FEB26 4.10 C 0.00 0.00 0.00 0.27 -0.08 49 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.24 -0.08 49 0 0 0
26FEB26 4.30 C 0.20 0.22 0.20 0.21 -0.08 49 20 20 +16
26FEB26 4.40 C 0.00 0.00 0.00 0.19 -0.08 50 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.16 -0.08 48 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.14 -0.07 48 0 9 0
26FEB26 4.70 C 0.16 0.16 0.16 0.13 -0.06 50 10 10 +10
26FEB26 4.80 C 0.00 0.00 0.00 0.11 -0.06 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.10 -0.05 50 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 2.08 -0.15 80 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 2.01 -0.17 60 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.98 -0.16 74 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.91 -0.18 54 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.88 -0.16 69 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.84 -0.15 71 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.79 -0.15 69 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.68 -0.17 58 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.58 -0.17 54 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.48 -0.18 49 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.39 -0.17 50 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.30 -0.17 49 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 1.22 -0.16 51 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 1.13 -0.16 49 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 1.05 -0.16 49 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.97 -0.16 48 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.89 -0.16 47 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.81 -0.17 46 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.74 -0.16 46 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.68 -0.15 46 0 128 0
30MAR26 3.40 C 0.65 0.65 0.65 0.64 -0.13 49 50 88 +25
30MAR26 3.50 C 0.53 0.53 0.53 0.59 -0.12 49 20 30 +20
30MAR26 3.60 C 0.00 0.00 0.00 0.53 -0.12 48 0 1 0
30MAR26 3.70 C 0.45 0.45 0.45 0.49 -0.11 49 5 5 +5
30MAR26 3.80 C 0.00 0.00 0.00 0.44 -0.11 49 0 32 0
30MAR26 3.90 C 0.35 0.35 0.35 0.40 -0.10 49 1 115 -1
30MAR26 4.00 C 0.00 0.00 0.00 0.37 -0.11 50 0 135 0
30MAR26 4.10 C 0.00 0.00 0.00 0.32 -0.10 48 0 89 0
30MAR26 4.20 C 0.00 0.00 0.00 0.30 -0.10 49 0 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.27 -0.10 49 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.24 -0.10 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.22 -0.09 49 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.20 -0.08 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.18 -0.07 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.16 -0.07 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.14 -0.07 49 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 2.09 -0.16 63 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 2.04 -0.16 61 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.99 -0.17 59 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.93 -0.17 51 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.89 -0.17 54 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.84 -0.17 52 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.79 -0.17 49 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.70 -0.17 49 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.61 -0.16 49 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.51 -0.18 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.43 -0.17 46 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.34 -0.18 45 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 1.26 -0.17 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.18 -0.18 45 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.12 -0.15 47 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 1.04 -0.16 46 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.97 -0.15 46 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.92 -0.14 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.84 -0.16 45 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.79 -0.14 46 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.74 -0.14 47 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.69 -0.13 47 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.66 -0.11 48 0 56 0
29JUN26 3.70 C 0.60 0.60 0.60 0.60 -0.12 47 5 15 +5
29JUN26 3.80 C 0.00 0.00 0.00 0.56 -0.12 47 0 128 0
29JUN26 3.90 C 0.00 0.00 0.00 0.53 -0.10 48 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.49 -0.10 48 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.45 -0.11 48 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.42 -0.10 48 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.39 -0.10 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.37 -0.10 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.34 -0.10 49 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.32 -0.09 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.30 -0.09 50 0 10 0
29JUN26 4.80 C 0.00 0.00 0.00 0.28 -0.08 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.26 -0.08 49 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.53 -0.18 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.46 -0.17 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.39 -0.16 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.32 -0.16 45 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.25 -0.16 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.19 -0.16 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.13 -0.15 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.07 -0.15 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.01 -0.15 47 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.96 -0.14 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.91 -0.14 48 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.86 -0.14 48 0 27 0
29SEP26 3.50 C 0.00 0.00 0.00 0.82 -0.13 49 0 36 0
29SEP26 3.60 C 0.00 0.00 0.00 0.77 -0.13 48 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.73 -0.13 49 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.69 -0.12 49 0 23 0
29SEP26 3.90 C 0.00 0.00 0.00 0.65 -0.12 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.62 -0.11 49 0 83 0
29SEP26 4.10 C 0.00 0.00 0.00 0.58 -0.11 49 0 2 0
29SEP26 4.20 C 0.00 0.00 0.00 0.55 -0.11 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.52 -0.10 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.49 -0.10 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.46 -0.10 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 -0.09 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.41 -0.09 49 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.39 -0.09 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 -0.08 50 0 0 0
TOTAL CALL 1,775 18,081 +377
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 111 0 13 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 34 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 126 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 212 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 152 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 275 0
27NOV25 3.30 P 0.00 0.00 0.00 0.02 +0.01 50 0 556 0
27NOV25 3.40 P 0.03 0.05 0.03 0.04 +0.02 52 7 616 +7
27NOV25 3.50 P 0.04 0.08 0.04 0.06 +0.02 51 271 530 +37
27NOV25 3.60 P 0.07 0.12 0.07 0.10 +0.05 53 222 304 +222
27NOV25 3.70 P 0.12 0.15 0.12 0.14 +0.05 52 24 234 +24
27NOV25 3.80 P 0.16 0.20 0.16 0.19 +0.07 51 111 177 +82
27NOV25 3.90 P 0.23 0.28 0.23 0.26 +0.09 53 72 186 +18
27NOV25 4.00 P 0.27 0.39 0.27 0.33 +0.11 52 10 192 -5
27NOV25 4.10 P 0.00 0.00 0.00 0.40 +0.11 48 0 32 0
27NOV25 4.20 P 0.00 0.00 0.00 0.50 +0.14 55 0 15 0
27NOV25 4.30 P 0.00 0.00 0.00 0.59 +0.15 56 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.68 +0.15 54 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.78 +0.16 60 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.87 +0.16 0 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.97 +0.17 0 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 1.07 +0.16 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 1.17 +0.16 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 91 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 85 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 79 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 73 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 67 0 24 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 53 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 125 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 +0.01 49 0 246 0
30DEC25 3.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 119 0
30DEC25 3.10 P 0.05 0.05 0.04 0.04 +0.01 47 17 41 +17
30DEC25 3.20 P 0.06 0.06 0.06 0.06 +0.01 48 10 580 +10
30DEC25 3.30 P 0.08 0.10 0.08 0.08 +0.02 47 75 481 +75
30DEC25 3.40 P 0.10 0.13 0.10 0.11 +0.03 47 154 679 +154
30DEC25 3.50 P 0.14 0.17 0.14 0.14 +0.03 46 188 410 +184
30DEC25 3.60 P 0.17 0.22 0.17 0.19 +0.05 48 33 146 +33
30DEC25 3.70 P 0.21 0.21 0.20 0.23 +0.05 46 7 32 +7
30DEC25 3.80 P 0.25 0.25 0.25 0.30 +0.08 49 3 13 +3
30DEC25 3.90 P 0.00 0.00 0.00 0.35 +0.08 48 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.42 +0.09 49 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.49 +0.10 49 0 30 0
30DEC25 4.20 P 0.00 0.00 0.00 0.56 +0.10 47 0 1 0
30DEC25 4.30 P 0.00 0.00 0.00 0.64 +0.11 48 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.70 +0.09 41 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.82 +0.13 51 0 1 0
30DEC25 4.60 P 0.00 0.00 0.00 0.90 +0.13 48 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.00 +0.14 52 0 2 0
30DEC25 4.80 P 0.00 0.00 0.00 1.12 +0.17 62 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.19 +0.15 54 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 2.70 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.03 0.00 47 0 20 0
29JAN26 2.90 P 0.00 0.00 0.00 0.04 0.00 46 0 5 0
29JAN26 3.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 10 0
29JAN26 3.10 P 0.00 0.00 0.00 0.08 +0.01 47 0 9 0
29JAN26 3.20 P 0.11 0.11 0.11 0.10 +0.01 46 38 6,058 +38
29JAN26 3.30 P 0.12 0.13 0.12 0.13 +0.02 47 12 17 +12
29JAN26 3.40 P 0.16 0.16 0.16 0.17 +0.03 48 25 31 +16
29JAN26 3.50 P 0.00 0.00 0.00 0.21 +0.04 48 0 18 0
29JAN26 3.60 P 0.23 0.26 0.23 0.25 +0.04 47 20 465 0
29JAN26 3.70 P 0.28 0.28 0.28 0.30 +0.05 47 2 462 +2
29JAN26 3.80 P 0.00 0.00 0.00 0.36 +0.06 48 0 270 0
29JAN26 3.90 P 0.39 0.39 0.39 0.42 +0.07 49 2 272 +2
29JAN26 4.00 P 0.00 0.00 0.00 0.49 +0.08 49 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.56 +0.09 50 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.63 +0.10 50 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 0.71 +0.11 51 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.77 +0.10 48 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.87 +0.12 51 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.94 +0.11 49 0 1 0
29JAN26 4.70 P 0.00 0.00 0.00 1.03 +0.12 50 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.13 +0.13 52 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.19 +0.11 44 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 0.00 48 0 4 0
26FEB26 2.80 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
26FEB26 3.00 P 0.10 0.10 0.10 0.09 +0.01 48 7 7 +7
26FEB26 3.10 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.14 +0.02 47 0 10 0
26FEB26 3.30 P 0.16 0.16 0.16 0.18 +0.04 48 10 17 +8
26FEB26 3.40 P 0.00 0.00 0.00 0.21 +0.04 47 0 14 0
26FEB26 3.50 P 0.00 0.00 0.00 0.25 +0.04 47 0 3 0
26FEB26 3.60 P 0.00 0.00 0.00 0.30 +0.05 47 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.35 +0.05 47 0 5 0
26FEB26 3.80 P 0.00 0.00 0.00 0.41 +0.06 48 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.47 +0.07 48 0 202 0
26FEB26 4.00 P 0.00 0.00 0.00 0.53 +0.07 48 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.60 +0.08 49 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.65 +0.07 46 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.75 +0.10 50 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.81 +0.09 48 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.88 +0.09 46 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.98 +0.11 49 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.04 +0.09 45 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.14 +0.11 48 0 0 0
26FEB26 4.90 P 1.18 1.18 1.18 1.25 +0.13 52 1 1 +1
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 64 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.02 +0.01 50 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.03 +0.01 50 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.05 +0.01 49 0 135 0
30MAR26 2.70 P 0.00 0.00 0.00 0.07 +0.02 50 0 150 0
30MAR26 2.80 P 0.00 0.00 0.00 0.08 +0.01 48 0 55 0
30MAR26 2.90 P 0.00 0.00 0.00 0.10 +0.01 48 0 60 0
30MAR26 3.00 P 0.00 0.00 0.00 0.13 +0.03 49 0 166 0
30MAR26 3.10 P 0.00 0.00 0.00 0.16 +0.03 49 0 1 0
30MAR26 3.20 P 0.19 0.19 0.19 0.19 +0.04 49 3 61 +3
30MAR26 3.30 P 0.20 0.20 0.20 0.23 +0.05 49 32 32 +12
30MAR26 3.40 P 0.26 0.26 0.26 0.27 +0.05 49 20 20 +20
30MAR26 3.50 P 0.00 0.00 0.00 0.32 +0.06 50 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.37 +0.07 50 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.42 +0.08 50 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.46 +0.07 48 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.53 +0.09 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.59 +0.09 49 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.67 +0.10 51 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.73 +0.10 50 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.81 +0.11 51 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.88 +0.11 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.96 +0.12 52 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.04 +0.13 52 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.13 +0.13 53 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.21 +0.14 53 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.30 +0.14 54 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 50 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 35 0
29JUN26 2.10 P 0.00 0.00 0.00 0.03 +0.01 49 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 +0.01 49 0 36 0
29JUN26 2.30 P 0.00 0.00 0.00 0.06 +0.02 51 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.07 +0.01 49 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.09 +0.01 50 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.11 +0.02 49 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 +0.01 47 0 10 0
29JUN26 2.80 P 0.00 0.00 0.00 0.16 +0.03 49 0 17 0
29JUN26 2.90 P 0.00 0.00 0.00 0.18 +0.02 48 0 70 0
29JUN26 3.00 P 0.00 0.00 0.00 0.22 +0.03 49 0 13 0
29JUN26 3.10 P 0.00 0.00 0.00 0.26 +0.04 50 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.30 +0.06 50 0 55 0
29JUN26 3.30 P 0.00 0.00 0.00 0.34 +0.06 50 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.38 +0.05 49 0 0 0
29JUN26 3.50 P 0.41 0.44 0.41 0.43 +0.06 49 13 28 +13
29JUN26 3.60 P 0.00 0.00 0.00 0.49 +0.07 50 0 5 0
29JUN26 3.70 P 0.54 0.54 0.54 0.54 +0.07 50 5 10 +5
29JUN26 3.80 P 0.00 0.00 0.00 0.60 +0.08 50 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.66 +0.08 50 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.72 +0.08 50 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.79 +0.08 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.85 +0.08 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.92 +0.09 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.00 +0.10 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.07 +0.10 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.15 +0.11 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.22 +0.10 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.31 +0.12 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.39 +0.12 53 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 +0.01 51 0 57 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 +0.02 52 0 5 0
29SEP26 2.50 P 0.00 0.00 0.00 0.15 +0.02 51 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.18 +0.03 51 0 13 0
29SEP26 2.70 P 0.00 0.00 0.00 0.21 +0.03 51 0 40 0
29SEP26 2.80 P 0.00 0.00 0.00 0.24 +0.03 51 0 20 0
29SEP26 2.90 P 0.28 0.28 0.28 0.28 +0.04 52 7 27 +7
29SEP26 3.00 P 0.00 0.00 0.00 0.31 +0.03 51 0 79 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 +0.03 51 0 6 0
29SEP26 3.20 P 0.00 0.00 0.00 0.40 +0.05 51 0 2 0
29SEP26 3.30 P 0.00 0.00 0.00 0.44 +0.04 51 0 19 0
29SEP26 3.40 P 0.47 0.47 0.47 0.49 +0.05 51 4 4 +4
29SEP26 3.50 P 0.00 0.00 0.00 0.55 +0.06 52 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 +0.06 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.65 +0.06 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.71 +0.06 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.78 +0.08 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.84 +0.08 52 0 35 0
29SEP26 4.10 P 0.00 0.00 0.00 0.90 +0.07 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.97 +0.08 52 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.04 +0.09 52 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.11 +0.09 53 0 50 0
29SEP26 4.50 P 0.00 0.00 0.00 1.18 +0.09 53 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 1.26 +0.10 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.33 +0.10 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.41 +0.11 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.49 +0.11 54 0 0 0
TOTAL PUT 1,405 18,876 +1,018
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$ 71.00
27NOV25 43.00 C 0.00 0.00 0.00 28.26 +3.49 135 0 23 0
27NOV25 44.00 C 0.00 0.00 0.00 27.10 +3.38 100 0 23 0
27NOV25 45.00 C 0.00 0.00 0.00 26.08 +2.94 86 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 25.03 +2.98 0 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 24.07 +3.32 64 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 23.02 +3.25 0 0 23 0
27NOV25 49.00 C 0.00 0.00 0.00 22.01 +2.92 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 21.04 +3.26 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 18.57 +3.29 0 0 7 0
27NOV25 55.00 C 0.00 0.00 0.00 16.01 +2.91 0 0 191 0
27NOV25 57.50 C 0.00 0.00 0.00 13.66 +3.09 54 0 151 0
27NOV25 60.00 C 0.00 0.00 0.00 11.44 +3.61 62 0 7 0
27NOV25 62.50 C 7.20 8.00 7.20 8.67 +2.90 36 3 170 0
27NOV25 65.00 C 0.00 0.00 0.00 6.35 +2.66 35 0 343 0
27NOV25 67.50 C 3.20 4.00 3.20 4.28 +2.12 35 25 204 -19
27NOV25 70.00 C 2.22 2.97 2.22 2.64 +1.53 35 54 106 -19
27NOV25 72.50 C 1.25 1.60 1.13 1.49 +0.99 36 80 102 +14
27NOV25 75.00 C 0.63 0.91 0.63 0.73 +0.53 36 48 236 -22
27NOV25 77.50 C 0.00 0.00 0.00 0.32 +0.25 36 0 71 0
27NOV25 80.00 C 0.18 0.23 0.18 0.12 +0.09 35 36 92 +26
27NOV25 82.50 C 0.11 0.11 0.11 0.05 +0.04 36 1 61 0
27NOV25 85.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 16 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 34.14 +3.26 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 33.31 +3.38 86 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 32.18 +3.25 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 31.19 +3.24 52 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 30.35 +3.44 79 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 29.20 +3.24 49 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 28.37 +3.49 74 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 27.21 +3.21 45 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 26.12 +2.98 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 25.05 +3.00 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 24.41 +3.56 63 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 23.23 +3.30 39 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 22.44 +3.35 59 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 21.24 +3.40 35 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 18.63 +3.14 0 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 16.17 +2.96 0 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 13.92 +3.04 35 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 11.61 +2.87 35 0 32 0
30DEC25 62.50 C 0.00 0.00 0.00 9.44 +2.69 35 0 111 0
30DEC25 65.00 C 0.00 0.00 0.00 7.49 +2.43 35 0 62 0
30DEC25 67.50 C 4.57 4.57 4.57 5.64 +1.97 34 3 11 +3
30DEC25 70.00 C 3.74 4.04 3.74 4.18 +1.59 34 2 47 0
30DEC25 72.50 C 2.60 3.10 2.50 3.06 +1.33 34 28 48 +25
30DEC25 75.00 C 1.83 1.83 1.83 2.21 +1.09 35 5 25 0
30DEC25 77.50 C 0.00 0.00 0.00 1.50 +0.80 35 0 25 0
30DEC25 80.00 C 0.00 0.00 0.00 0.98 +0.56 35 0 25 0
30DEC25 82.50 C 0.57 0.75 0.57 0.63 +0.38 35 4 4 +4
30DEC25 85.00 C 0.00 0.00 0.00 0.39 +0.25 35 0 10 0
30DEC25 87.50 C 0.29 0.36 0.29 0.23 +0.15 35 30 31 +30
30DEC25 90.00 C 0.00 0.00 0.00 0.14 +0.09 35 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.08 +0.05 35 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 26.34 +2.81 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 25.23 +2.95 0 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 24.41 +3.23 41 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 23.28 +3.03 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 22.44 +3.20 39 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 21.33 +3.11 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 18.92 +2.97 28 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 16.51 +2.98 29 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 14.27 +3.09 33 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 12.09 +2.62 33 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 10.28 +2.62 36 0 280 0
29JAN26 65.00 C 0.00 0.00 0.00 8.44 +2.31 35 0 240 0
29JAN26 67.50 C 0.00 0.00 0.00 6.76 +1.98 35 0 211 0
29JAN26 70.00 C 0.00 0.00 0.00 5.37 +1.68 35 0 190 0
29JAN26 72.50 C 3.86 3.86 3.86 4.24 +1.45 35 15 30 +15
29JAN26 75.00 C 0.00 0.00 0.00 3.33 +1.27 36 0 30 0
29JAN26 77.50 C 2.66 2.66 2.66 2.55 +1.06 36 2 34 +2
29JAN26 80.00 C 0.00 0.00 0.00 1.90 +0.84 36 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 1.39 +0.65 36 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 1.01 +0.50 36 0 4 0
29JAN26 87.50 C 0.81 0.81 0.81 0.72 +0.37 36 15 15 0
29JAN26 90.00 C 0.00 0.00 0.00 0.51 +0.28 36 0 0 0
29JAN26 92.50 C 0.48 0.56 0.48 0.36 +0.20 36 10 10 +10
26FEB26 47.00 C 0.00 0.00 0.00 24.41 +3.16 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.28 +2.35 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.53 +3.11 29 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.33 +2.93 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 19.37 +3.09 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 16.51 +2.87 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 14.79 +2.97 34 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 12.41 +2.35 31 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 10.57 +2.20 32 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 8.90 +1.99 33 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 7.57 +1.97 35 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 6.22 +1.72 35 0 15 0
26FEB26 72.50 C 4.71 4.71 4.71 5.08 +1.49 35 15 30 +15
26FEB26 75.00 C 3.83 3.83 3.83 4.14 +1.34 35 15 30 +15
26FEB26 77.50 C 0.00 0.00 0.00 3.34 +1.19 36 0 15 0
26FEB26 80.00 C 0.00 0.00 0.00 2.62 +0.98 36 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 2.04 +0.81 36 0 60 0
26FEB26 85.00 C 0.00 0.00 0.00 1.57 +0.65 35 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 1.20 +0.52 35 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.91 +0.41 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 34.51 +3.40 41 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 33.44 +3.01 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 32.57 +3.16 43 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 31.44 +2.92 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 30.46 +2.94 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 29.57 +3.27 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.72 +3.18 43 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 28.05 +3.58 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.61 +3.08 28 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 25.82 +3.13 40 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 24.59 +2.46 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 23.64 +2.71 16 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 22.94 +3.06 38 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 21.77 +3.07 30 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 19.49 +2.55 32 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 17.42 +2.57 35 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 15.63 +2.94 38 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 13.92 +3.06 39 0 52 0
30MAR26 62.50 C 0.00 0.00 0.00 11.43 +2.29 34 0 3 0
30MAR26 65.00 C 0.00 0.00 0.00 10.39 +2.35 38 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 8.38 +1.69 35 0 11 0
30MAR26 70.00 C 0.00 0.00 0.00 7.28 +1.69 36 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 6.11 +1.46 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.10 +1.30 36 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 4.34 +1.25 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.57 +1.08 37 0 53 0
30MAR26 82.50 C 0.00 0.00 0.00 2.92 +0.92 37 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 2.37 +0.78 37 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 1.91 +0.65 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.54 +0.54 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 1.19 +0.43 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.09 +3.01 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.90 +2.55 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.05 +2.83 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 27.02 +2.70 33 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 26.89 +3.41 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.19 +2.61 34 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.27 +2.37 34 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.37 +2.96 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.43 +2.32 33 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 20.44 +2.82 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.47 +2.81 36 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 16.35 +2.33 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.73 +2.32 36 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 13.32 +2.40 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.70 +2.18 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.44 +2.11 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.36 +1.96 38 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 7.73 +1.28 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.03 +1.42 37 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 6.08 +1.23 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.36 +1.21 37 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 4.66 +1.09 37 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 4.02 +0.98 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.45 +0.85 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.97 +0.77 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.47 +0.64 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.40 +2.94 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 27.50 +2.73 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.89 +3.31 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.75 +2.78 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.91 +3.00 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.94 +2.95 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.11 +2.65 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.16 +2.63 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.28 +2.47 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.54 +2.41 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.90 +2.16 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.36 +2.05 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.88 +1.95 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.68 +1.86 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.51 +1.69 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.51 +1.61 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.52 +1.43 37 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 7.69 +1.38 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.87 +1.20 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.19 +1.17 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 5.70 +1.19 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 5.02 +1.01 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.71 +1.04 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.06 +0.78 38 0 0 0
TOTAL CALL 391 4,194 +99
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 21 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 53 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 344 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 204 0
27NOV25 60.00 P 0.07 0.07 0.07 0.02 -0.07 37 4 207 -2
27NOV25 62.50 P 0.16 0.16 0.16 0.08 -0.24 36 1 387 -1
27NOV25 65.00 P 0.38 0.46 0.27 0.26 -0.55 36 129 460 +39
27NOV25 67.50 P 0.90 0.92 0.68 0.71 -1.04 35 48 242 +40
27NOV25 70.00 P 1.80 1.80 1.63 1.53 -1.71 35 8 15 +4
27NOV25 72.50 P 0.00 0.00 0.00 2.90 -2.27 36 0 22 0
27NOV25 75.00 P 0.00 0.00 0.00 4.75 -2.82 38 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 6.77 -3.05 37 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 9.33 -3.26 48 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 11.53 -3.27 40 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 14.00 -3.33 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 16.50 -3.30 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 19.00 -3.30 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 21.60 -3.34 72 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.02 -0.03 35 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.06 -0.08 35 0 52 0
30DEC25 57.50 P 0.00 0.00 0.00 0.15 -0.18 35 0 241 0
30DEC25 60.00 P 0.41 0.41 0.41 0.34 -0.31 35 7 392 -7
30DEC25 62.50 P 0.78 0.78 0.60 0.63 -0.53 34 73 104 +18
30DEC25 65.00 P 1.37 1.37 1.04 1.14 -0.81 34 49 110 +38
30DEC25 67.50 P 0.00 0.00 0.00 1.86 -1.19 34 0 39 0
30DEC25 70.00 P 0.00 0.00 0.00 2.89 -1.59 34 0 91 0
30DEC25 72.50 P 0.00 0.00 0.00 4.28 -1.91 35 0 15 0
30DEC25 75.00 P 0.00 0.00 0.00 5.93 -2.27 35 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 7.90 -2.64 37 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 9.39 -3.47 30 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 12.21 -2.63 41 0 2 0
30DEC25 85.00 P 0.00 0.00 0.00 14.58 -2.83 44 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 16.64 -3.21 38 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 19.11 -3.28 41 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 21.60 -3.34 44 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 20 0
29JAN26 49.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 363 0
29JAN26 50.00 P 0.00 0.00 0.00 0.06 -0.05 36 0 224 0
29JAN26 52.50 P 0.00 0.00 0.00 0.12 -0.10 35 0 264 0
29JAN26 55.00 P 0.00 0.00 0.00 0.25 -0.19 35 0 256 0
29JAN26 57.50 P 0.00 0.00 0.00 0.47 -0.30 35 0 51 0
29JAN26 60.00 P 0.00 0.00 0.00 0.81 -0.43 36 0 128 0
29JAN26 62.50 P 1.32 1.32 1.32 1.25 -0.67 35 10 296 +10
29JAN26 65.00 P 2.10 2.10 2.10 1.91 -0.92 35 10 185 0
29JAN26 67.50 P 0.00 0.00 0.00 2.77 -1.23 35 0 205 0
29JAN26 70.00 P 0.00 0.00 0.00 3.90 -1.49 35 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 5.27 -1.77 35 0 39 0
29JAN26 75.00 P 0.00 0.00 0.00 6.85 -2.06 36 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 8.75 -2.20 37 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 10.69 -2.32 38 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 12.78 -2.43 39 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 14.99 -2.51 41 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 17.31 -2.63 42 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 19.72 -2.67 45 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 21.60 -3.34 37 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.08 -0.05 36 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.10 -0.08 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.13 -0.10 35 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 0.26 -0.17 35 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 0.47 -0.27 35 0 5 0
26FEB26 57.50 P 0.00 0.00 0.00 0.78 -0.38 35 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 1.18 -0.55 35 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 1.72 -0.77 35 0 45 0
26FEB26 65.00 P 0.00 0.00 0.00 2.47 -0.99 35 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 3.42 -1.22 35 0 6 0
26FEB26 70.00 P 0.00 0.00 0.00 4.58 -1.45 35 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 5.93 -1.71 35 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.48 -2.18 36 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.35 -2.05 37 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.21 -2.04 38 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.22 -2.33 38 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.37 -2.36 39 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.61 -2.49 41 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.93 -2.46 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 9 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 -0.04 37 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 -0.05 37 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.09 -0.06 37 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.12 -0.08 37 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.15 -0.10 36 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.19 -0.13 36 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.24 -0.15 36 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.30 -0.19 36 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 0.51 -0.29 36 0 47 0
30MAR26 55.00 P 0.00 0.00 0.00 0.82 -0.40 36 0 168 0
30MAR26 57.50 P 0.00 0.00 0.00 1.23 -0.56 36 0 7 0
30MAR26 60.00 P 0.00 0.00 0.00 1.77 -0.66 36 0 67 0
30MAR26 62.50 P 0.00 0.00 0.00 2.45 -0.84 36 0 215 0
30MAR26 65.00 P 0.00 0.00 0.00 3.28 -0.95 36 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 4.23 -1.23 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 5.44 -1.43 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 6.90 -1.72 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.47 -1.97 37 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.67 -2.58 35 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.28 -3.05 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.75 -2.39 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.92 -2.69 39 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 17.61 -3.16 36 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.22 -2.31 41 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 22.61 -2.74 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.24 -0.13 37 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.29 -0.16 37 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.36 -0.18 37 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.44 -0.21 37 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.52 -0.22 37 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.63 -0.24 37 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.74 -0.28 37 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 0.83 -0.38 37 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.98 -0.43 37 0 14 0
29JUN26 52.50 P 0.00 0.00 0.00 1.43 -0.51 37 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 1.95 -0.59 37 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 2.58 -0.72 37 0 18 0
29JUN26 60.00 P 0.00 0.00 0.00 3.31 -0.86 37 0 15 0
29JUN26 62.50 P 0.00 0.00 0.00 4.18 -1.01 37 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 5.25 -1.03 37 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 6.37 -1.22 37 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.78 -1.28 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.21 -1.40 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 10.68 -1.53 38 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 12.33 -1.60 38 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 14.16 -1.44 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 16.00 -1.70 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.94 -1.72 39 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.91 -1.68 40 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.97 -1.89 40 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.10 -2.01 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.84 -0.30 39 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.95 -0.32 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.11 -0.32 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.23 -0.41 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.39 -0.46 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.58 -0.48 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.78 -0.59 38 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 2.40 -0.67 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.09 -0.81 39 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 3.90 -0.90 39 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.77 -1.10 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.82 -1.20 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.92 -1.34 39 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 8.19 -1.47 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.50 -1.59 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.97 -1.63 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.46 -1.72 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.13 -1.89 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 15.80 -1.99 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 17.62 -2.04 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.46 -2.11 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.38 -2.20 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.39 -2.31 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.40 -2.34 41 0 0 0
TOTAL PUT 339 6,964 +139
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$ 73.25
14NOV25 50.00 C 0.00 0.00 0.00 23.48 - 296 0 0 -
14NOV25 52.50 C 0.00 0.00 0.00 20.98 +0.81 264 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 18.49 +0.82 235 0 0 0
14NOV25 57.50 C 0.00 0.00 0.00 16.00 +0.83 206 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 13.51 +0.84 178 0 2 0
14NOV25 62.50 C 0.00 0.00 0.00 11.04 +0.82 152 0 0 0
14NOV25 65.00 C 0.00 0.00 0.00 8.59 +0.82 128 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 6.21 +0.70 108 0 0 0
14NOV25 70.00 C 3.58 4.08 3.58 4.11 +0.53 98 4 4 +1
14NOV25 72.50 C 1.68 2.60 1.34 2.45 +0.22 95 71 49 +25
14NOV25 75.00 C 1.17 1.40 0.70 1.29 +0.08 93 259 146 +10
14NOV25 77.50 C 0.62 0.73 0.36 0.60 +0.01 92 375 83 -260
14NOV25 80.00 C 0.24 0.35 0.21 0.24 -0.02 91 77 122 +40
14NOV25 82.50 C 0.18 0.18 0.12 0.09 -0.01 92 7 30 +4
14NOV25 85.00 C 0.08 0.13 0.08 0.03 -0.01 93 34 45 +21
14NOV25 87.50 C 0.07 0.08 0.07 0.01 -0.01 94 16 16 +15
14NOV25 90.00 C 0.02 0.04 0.02 0.01 0.00 107 10 22 +10
14NOV25 92.50 C 0.01 0.01 0.01 0.01 0.00 120 1 20 +1
14NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 23.48 - 135 0 0 -
21NOV25 52.50 C 0.00 0.00 0.00 21.02 +0.82 125 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 18.49 +0.77 107 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 16.02 +0.77 95 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 13.53 +0.70 82 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 11.16 +0.77 76 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 8.93 +0.78 74 0 4 0
21NOV25 67.50 C 5.60 6.22 5.10 6.87 +0.71 71 8 2 +2
21NOV25 70.00 C 3.58 5.00 3.45 5.06 +0.49 69 26 23 +21
21NOV25 72.50 C 3.10 3.56 2.50 3.59 +0.33 69 15 14 +4
21NOV25 75.00 C 1.90 2.51 1.74 2.41 +0.15 68 31 31 +25
21NOV25 77.50 C 1.70 1.70 1.10 1.55 +0.07 68 6 4 +3
21NOV25 80.00 C 1.00 1.21 0.82 0.95 +0.03 67 19 19 +3
21NOV25 82.50 C 0.55 0.82 0.53 0.55 0.00 67 19 12 +6
21NOV25 85.00 C 0.48 0.54 0.48 0.31 0.00 67 6 15 +4
21NOV25 87.50 C 0.24 0.24 0.24 0.17 0.00 67 2 2 +1
21NOV25 90.00 C 0.19 0.19 0.19 0.09 0.00 67 1 2 0
21NOV25 92.50 C 0.12 0.12 0.12 0.05 0.00 68 1 1 -1
21NOV25 95.00 C 0.00 0.00 0.00 0.02 -0.01 67 0 5 0
21NOV25 97.50 C 0.07 0.09 0.07 0.01 -0.01 67 5 5 +5
21NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 33.43 +0.72 146 0 0 0
27NOV25 41.00 C 30.04 32.00 29.99 32.46 +0.75 146 160 304 +160
27NOV25 42.00 C 0.00 0.00 0.00 31.43 +0.74 135 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 30.46 +0.72 135 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 29.43 +0.71 125 0 1 0
27NOV25 45.00 C 0.00 0.00 0.00 28.43 +0.68 119 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 27.43 +0.74 114 0 1 0
27NOV25 47.00 C 0.00 0.00 0.00 26.45 +0.73 112 0 12 0
27NOV25 48.00 C 0.00 0.00 0.00 25.48 +0.75 111 0 35 0
27NOV25 49.00 C 22.26 23.96 22.23 24.75 +1.02 130 100 140 +100
27NOV25 50.00 C 0.00 0.00 0.00 23.58 +0.85 111 0 41 0
27NOV25 52.50 C 0.00 0.00 0.00 21.02 +0.78 94 0 71 0
27NOV25 55.00 C 0.00 0.00 0.00 18.70 +0.93 95 0 35 0
27NOV25 57.50 C 0.00 0.00 0.00 16.25 +0.90 85 0 49 0
27NOV25 60.00 C 13.70 13.70 13.70 13.83 +0.98 77 1 82 0
27NOV25 62.50 C 0.00 0.00 0.00 11.31 +0.80 64 0 396 0
27NOV25 65.00 C 0.00 0.00 0.00 9.19 +0.70 63 0 290 0
27NOV25 67.50 C 7.00 7.20 7.00 7.28 +0.70 63 4 122 -4
27NOV25 70.00 C 4.99 5.56 4.13 5.59 +0.53 63 25 166 +7
27NOV25 72.50 C 3.39 4.22 3.00 4.16 +0.41 63 255 375 +159
27NOV25 75.00 C 2.50 3.06 2.15 3.01 +0.20 63 164 450 +9
27NOV25 77.50 C 1.95 2.30 1.50 2.10 +0.15 62 146 245 -42
27NOV25 80.00 C 1.30 1.76 1.06 1.42 +0.11 62 204 1,343 +82
27NOV25 82.50 C 1.22 1.25 0.81 0.93 +0.07 62 20 358 +11
27NOV25 85.00 C 0.78 0.96 0.58 0.59 +0.04 62 173 843 +118
27NOV25 87.50 C 0.49 0.66 0.43 0.37 +0.03 62 58 380 +18
27NOV25 90.00 C 0.40 0.56 0.32 0.22 +0.01 61 207 1,138 -3
27NOV25 92.50 C 0.36 0.43 0.27 0.13 +0.01 61 11 205 0
27NOV25 95.00 C 0.26 0.26 0.26 0.08 +0.01 62 5 493 +4
27NOV25 97.50 C 0.17 0.24 0.15 0.05 +0.01 63 49 189 -21
27NOV25 100.00 C 0.16 0.20 0.12 0.03 0.00 63 30 524 -4
27NOV25 102.50 C 0.10 0.10 0.10 0.02 0.00 64 4 99 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 381 0
27NOV25 107.50 C 0.09 0.09 0.09 0.01 0.00 67 1 97 -1
27NOV25 110.00 C 0.06 0.06 0.06 0.01 0.00 71 1 399 -1
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 62 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 81 0 93 0
27NOV25 120.00 C 0.02 0.02 0.02 0.01 0.00 84 10 672 -7
30DEC25 18.00 C 0.00 0.00 0.00 55.57 +0.83 198 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 55.05 +0.81 191 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 54.54 +0.80 186 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 54.01 +0.84 177 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 53.56 +0.81 181 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 52.47 +0.76 160 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 51.43 +0.68 145 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 50.48 +0.72 149 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 49.59 +0.83 158 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 48.51 +0.75 142 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 47.61 +0.90 149 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 46.57 +0.79 139 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 45.53 +0.86 129 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 44.47 +0.66 115 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 43.54 +0.86 120 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 42.49 +0.68 109 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 41.56 +0.76 114 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 40.50 +0.80 102 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 39.62 +0.86 111 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 38.52 +0.81 96 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 37.49 +0.82 88 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 36.63 +0.80 100 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 35.67 +0.94 99 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 34.66 +0.93 94 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 33.61 +0.87 87 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 32.54 +0.77 76 0 254 0
30DEC25 42.00 C 0.00 0.00 0.00 31.63 +0.84 81 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 30.55 +0.74 71 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 29.73 +1.00 81 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 28.58 +0.68 67 0 53 0
30DEC25 46.00 C 0.00 0.00 0.00 27.64 +0.85 69 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 26.69 +0.81 69 0 112 0
30DEC25 48.00 C 0.00 0.00 0.00 25.81 +0.97 72 0 226 0
30DEC25 49.00 C 0.00 0.00 0.00 24.75 +0.89 66 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 23.86 +0.92 68 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 21.38 +0.88 61 0 365 0
30DEC25 55.00 C 0.00 0.00 0.00 19.16 +1.08 62 0 294 0
30DEC25 57.50 C 0.00 0.00 0.00 16.78 +1.06 57 0 497 0
30DEC25 60.00 C 0.00 0.00 0.00 14.51 +0.91 53 0 440 0
30DEC25 62.50 C 10.68 11.68 10.68 12.20 +0.40 48 20 165 0
30DEC25 65.00 C 0.00 0.00 0.00 10.67 +0.76 53 0 186 0
30DEC25 67.50 C 0.00 0.00 0.00 8.90 +0.67 52 0 131 0
30DEC25 70.00 C 7.20 7.40 7.20 7.40 +0.51 52 2 109 -1
30DEC25 72.50 C 5.18 6.20 5.18 6.13 +0.48 53 9 102 +5
30DEC25 75.00 C 4.30 5.21 4.18 5.07 +0.33 53 12 658 +3
30DEC25 77.50 C 3.36 4.32 3.36 4.08 +0.24 53 12 73 +4
30DEC25 80.00 C 3.00 3.60 2.75 3.24 +0.20 53 43 273 +26
30DEC25 82.50 C 0.00 0.00 0.00 2.55 +0.16 53 0 80 0
30DEC25 85.00 C 2.10 2.30 1.90 1.99 +0.14 53 14 629 -6
30DEC25 87.50 C 1.64 2.09 1.64 1.53 +0.10 52 12 604 +5
30DEC25 90.00 C 1.70 1.85 1.36 1.18 +0.09 52 26 298 +8
30DEC25 92.50 C 0.00 0.00 0.00 0.89 +0.06 52 0 166 0
30DEC25 95.00 C 1.05 1.32 1.05 0.67 +0.05 52 14 95 +2
30DEC25 97.50 C 1.12 1.12 0.82 0.50 +0.04 52 4 79 +3
30DEC25 100.00 C 0.82 0.94 0.70 0.37 +0.03 52 15 804 +8
30DEC25 102.50 C 0.00 0.00 0.00 0.28 +0.03 52 0 102 0
30DEC25 105.00 C 0.66 0.66 0.66 0.20 +0.01 52 1 121 +1
30DEC25 107.50 C 0.00 0.00 0.00 0.15 +0.01 52 0 83 0
30DEC25 110.00 C 0.45 0.45 0.39 0.11 +0.01 52 2 550 +1
30DEC25 112.50 C 0.00 0.00 0.00 0.08 +0.01 52 0 17 0
30DEC25 115.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 8 0
30DEC25 117.50 C 0.00 0.00 0.00 0.04 0.00 52 0 56 0
30DEC25 120.00 C 0.31 0.31 0.21 0.03 0.00 52 30 262 +30
29JAN26 49.00 C 0.00 0.00 0.00 25.05 +0.82 57 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 24.11 +0.92 56 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 21.79 +0.96 54 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 19.48 +0.86 52 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 17.21 +0.75 49 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 15.25 +0.08 50 0 3 0
29JAN26 62.50 C 0.00 0.00 0.00 13.29 +0.63 49 0 60 0
29JAN26 65.00 C 0.00 0.00 0.00 11.67 +0.64 50 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 10.04 +0.49 49 0 45 0
29JAN26 70.00 C 7.30 7.50 7.30 8.80 +0.60 51 12 71 +10
29JAN26 72.50 C 7.40 7.40 7.40 7.58 +0.38 51 1 3 -1
29JAN26 75.00 C 5.50 6.62 5.50 6.62 +0.42 52 5 60 -1
29JAN26 77.50 C 4.85 4.85 4.85 5.73 +0.40 53 2 202 0
29JAN26 80.00 C 4.21 5.01 4.21 4.84 +0.37 53 2 776 +2
29JAN26 82.50 C 0.00 0.00 0.00 4.07 +0.34 53 0 106 0
29JAN26 85.00 C 0.00 0.00 0.00 3.40 +0.30 53 0 71 0
29JAN26 87.50 C 0.00 0.00 0.00 2.83 +0.27 53 0 197 0
29JAN26 90.00 C 3.00 3.00 2.51 2.35 +0.24 53 6 159 +2
29JAN26 92.50 C 0.00 0.00 0.00 1.94 +0.21 53 0 96 0
29JAN26 95.00 C 0.00 0.00 0.00 1.59 +0.18 52 0 46 0
29JAN26 97.50 C 2.23 2.23 2.23 1.31 +0.16 52 30 99 0
29JAN26 100.00 C 0.00 0.00 0.00 1.07 +0.14 52 0 169 0
29JAN26 102.50 C 0.00 0.00 0.00 0.87 +0.12 52 0 12 0
29JAN26 105.00 C 0.00 0.00 0.00 0.71 +0.10 52 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.57 +0.08 52 0 37 0
29JAN26 110.00 C 1.15 1.15 1.13 0.47 +0.08 52 3 29 +2
29JAN26 112.50 C 0.00 0.00 0.00 0.38 +0.07 52 0 4 0
29JAN26 115.00 C 0.00 0.00 0.00 0.30 +0.05 52 0 11 0
29JAN26 117.50 C 0.80 0.80 0.80 0.24 +0.04 52 2 24 0
29JAN26 120.00 C 0.00 0.00 0.00 0.20 +0.04 52 0 37 0
26FEB26 50.00 C 0.00 0.00 0.00 24.49 +0.94 54 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 22.11 +0.75 50 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 19.99 +0.90 50 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 17.85 +0.84 48 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 15.83 +0.62 47 0 2 0
26FEB26 62.50 C 12.90 14.00 12.31 14.08 +0.55 48 6 4 +4
26FEB26 65.00 C 0.00 0.00 0.00 12.39 +0.42 47 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 10.97 +0.42 48 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 9.72 +0.47 49 0 3 0
26FEB26 72.50 C 0.00 0.00 0.00 8.65 +0.30 50 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.64 +0.38 51 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 6.75 +0.32 52 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 5.84 +0.26 51 0 19 0
26FEB26 82.50 C 0.00 0.00 0.00 5.04 +0.24 51 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 4.33 +0.22 51 0 32 0
26FEB26 87.50 C 4.53 4.53 4.53 3.71 +0.20 51 20 67 +20
26FEB26 90.00 C 0.00 0.00 0.00 3.16 +0.16 51 0 531 0
26FEB26 92.50 C 0.00 0.00 0.00 2.70 +0.15 51 0 21 0
26FEB26 95.00 C 0.00 0.00 0.00 2.29 +0.13 51 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 1.94 +0.11 51 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 1.64 +0.10 51 0 6 0
26FEB26 102.50 C 0.00 0.00 0.00 1.39 +0.09 51 0 258 0
30MAR26 20.00 C 0.00 0.00 0.00 53.72 +0.92 106 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 52.76 +0.89 104 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 51.75 +0.92 99 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 50.77 +0.89 96 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 49.80 +0.92 94 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 48.79 +0.88 89 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 47.84 +0.92 88 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 46.73 +0.82 77 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 45.80 +0.87 78 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 44.88 +0.85 80 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 43.89 +0.92 77 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 42.95 +0.87 77 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 41.95 +0.84 74 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 40.97 +0.90 72 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 40.00 +0.86 70 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 38.93 +0.82 64 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 38.03 +0.85 65 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 37.06 +0.88 64 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 36.12 +0.92 63 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 35.12 +0.89 61 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 34.21 +0.93 61 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 33.20 +0.88 58 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 32.28 +0.83 58 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 31.45 +0.98 60 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 30.36 +0.86 55 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 29.41 +0.91 54 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 28.41 +0.82 52 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 27.60 +0.96 53 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 26.57 +0.86 50 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 25.71 +0.97 51 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 24.77 +0.81 49 0 44 0
30MAR26 52.50 C 0.00 0.00 0.00 22.53 +0.86 48 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 20.57 +0.97 49 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 18.46 +0.68 47 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 16.67 +0.60 47 0 271 0
30MAR26 62.50 C 0.00 0.00 0.00 14.90 +0.43 47 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 13.39 +0.41 47 0 97 0
30MAR26 67.50 C 0.00 0.00 0.00 12.00 +0.39 48 0 44 0
30MAR26 70.00 C 0.00 0.00 0.00 10.77 +0.42 48 0 578 0
30MAR26 72.50 C 0.00 0.00 0.00 9.86 +0.42 50 0 189 0
30MAR26 75.00 C 8.14 8.14 8.14 8.82 +0.47 51 1 709 -1
30MAR26 77.50 C 7.40 7.40 7.40 7.97 +0.31 51 1 46 +1
30MAR26 80.00 C 6.85 6.85 6.81 7.04 +0.28 51 2 397 0
30MAR26 82.50 C 0.00 0.00 0.00 6.21 +0.26 51 0 102 0
30MAR26 85.00 C 5.95 5.95 5.95 5.46 +0.23 51 2 752 +2
30MAR26 87.50 C 0.00 0.00 0.00 4.79 +0.21 51 0 151 0
30MAR26 90.00 C 4.38 5.10 4.38 4.20 +0.19 51 7 296 0
30MAR26 92.50 C 4.70 4.73 4.70 3.68 +0.18 51 28 60 +28
30MAR26 95.00 C 0.00 0.00 0.00 3.21 +0.15 51 0 611 0
30MAR26 97.50 C 0.00 0.00 0.00 2.80 +0.14 51 0 27 0
30MAR26 100.00 C 3.58 3.58 3.58 2.44 +0.12 51 2 92 0
30MAR26 102.50 C 0.00 0.00 0.00 2.13 +0.12 51 0 33 0
30MAR26 105.00 C 0.00 0.00 0.00 1.85 +0.10 51 0 228 0
30MAR26 107.50 C 0.00 0.00 0.00 1.61 +0.09 51 0 30 0
30MAR26 110.00 C 2.39 2.39 2.18 1.39 +0.07 50 2 21 +1
30MAR26 112.50 C 0.00 0.00 0.00 1.21 +0.07 51 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.05 +0.06 51 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.91 +0.06 50 0 10 0
30MAR26 120.00 C 0.00 0.00 0.00 0.79 +0.05 51 0 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.68 +0.04 50 0 2 0
30MAR26 125.00 C 1.48 1.76 1.48 0.59 +0.04 50 34 30 +27
30MAR26 127.50 C 1.40 1.46 1.40 0.51 +0.04 50 4 18 0
30MAR26 130.00 C 0.00 0.00 0.00 0.44 +0.03 50 0 19 0
30MAR26 132.50 C 0.00 0.00 0.00 0.38 +0.03 50 0 5 0
30MAR26 135.00 C 1.28 1.28 1.28 0.33 +0.02 50 2 84 +2
29JUN26 30.00 C 0.00 0.00 0.00 44.29 +0.85 65 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 43.38 +0.91 65 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 42.36 +0.87 62 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 41.37 +0.83 60 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 40.44 +0.85 59 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 39.56 +0.91 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 38.55 +0.88 57 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 37.62 +0.90 56 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 36.65 +0.85 54 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 35.71 +0.87 53 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 34.79 +0.93 53 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 33.84 +0.87 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 32.95 +0.90 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 31.99 +0.82 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.08 +0.85 49 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 30.21 +0.88 49 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 29.32 +0.86 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.41 +0.83 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.59 +0.85 47 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 26.72 +0.88 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.89 +0.89 46 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 23.90 +0.86 46 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 22.02 +0.80 46 0 12 0
29JUN26 57.50 C 0.00 0.00 0.00 20.18 +0.62 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.57 +0.57 46 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 17.02 +0.49 46 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 15.66 +0.50 47 0 107 0
29JUN26 67.50 C 0.00 0.00 0.00 14.41 +0.53 47 0 43 0
29JUN26 70.00 C 0.00 0.00 0.00 13.26 +0.57 48 0 225 0
29JUN26 72.50 C 0.00 0.00 0.00 12.28 +0.56 48 0 332 0
29JUN26 75.00 C 0.00 0.00 0.00 11.33 +0.41 49 0 112 0
29JUN26 77.50 C 0.00 0.00 0.00 10.51 +0.43 50 0 193 0
29JUN26 80.00 C 0.00 0.00 0.00 9.60 +0.31 50 0 198 0
29JUN26 82.50 C 0.00 0.00 0.00 8.74 +0.29 50 0 8 0
29JUN26 85.00 C 0.00 0.00 0.00 7.94 +0.27 49 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 7.22 +0.26 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.55 +0.23 49 0 161 0
29JUN26 92.50 C 0.00 0.00 0.00 5.95 +0.22 49 0 161 0
29JUN26 95.00 C 0.00 0.00 0.00 5.39 +0.20 49 0 39 0
29JUN26 97.50 C 0.00 0.00 0.00 4.89 +0.19 49 0 0 0
29JUN26 100.00 C 5.34 5.34 5.34 4.43 +0.18 49 2 119 +2
29JUN26 102.50 C 0.00 0.00 0.00 4.01 +0.16 49 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 3.63 +0.15 49 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 3.29 +0.14 49 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 2.97 +0.12 49 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.69 +0.12 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.43 +0.11 49 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 2.20 +0.10 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.99 +0.09 49 0 11 0
29JUN26 122.50 C 0.00 0.00 0.00 1.80 +0.08 49 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 1.63 +0.08 49 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 1.47 +0.07 49 0 0 0
29JUN26 130.00 C 2.98 2.98 2.98 1.33 +0.06 49 2 2 +2
29JUN26 132.50 C 2.73 2.73 2.73 1.20 +0.06 49 2 25 0
29JUN26 135.00 C 2.70 2.70 2.40 1.09 +0.06 49 3 8 +1
29SEP26 43.00 C 0.00 0.00 0.00 32.75 +0.90 47 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 31.89 +0.93 47 0 2 0
29SEP26 45.00 C 30.12 30.12 30.12 31.03 +0.91 46 1 11 0
29SEP26 46.00 C 0.00 0.00 0.00 30.21 +0.88 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.41 +0.84 46 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 28.58 +0.85 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.79 +0.84 45 0 0 0
29SEP26 50.00 C 26.00 26.00 25.00 27.07 +0.91 45 18 23 -12
29SEP26 52.50 C 0.00 0.00 0.00 25.16 +0.76 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.44 +0.67 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 21.83 +0.60 45 0 3 0
29SEP26 60.00 C 0.00 0.00 0.00 20.30 +0.53 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 18.93 +0.53 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.65 +0.54 46 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 16.53 +0.64 47 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 15.50 +0.62 48 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 14.47 +0.59 48 0 16 0
29SEP26 75.00 C 12.95 13.51 12.95 13.61 +0.61 49 18 18 +6
29SEP26 77.50 C 0.00 0.00 0.00 12.77 +0.53 49 0 8 0
29SEP26 80.00 C 11.39 11.62 10.76 11.56 0.00 48 79 253 +54
29SEP26 82.50 C 0.00 0.00 0.00 11.08 +0.37 49 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 10.27 +0.36 49 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 9.51 +0.34 49 0 4 0
29SEP26 90.00 C 0.00 0.00 0.00 8.81 +0.32 49 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 8.16 +0.31 49 0 8 0
29SEP26 95.00 C 0.00 0.00 0.00 7.55 +0.29 49 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 6.99 +0.27 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.47 +0.26 49 0 44 0
29SEP26 102.50 C 0.00 0.00 0.00 5.99 +0.25 49 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 5.55 +0.24 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.14 +0.23 49 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 4.75 +0.21 49 0 49 0
29SEP26 112.50 C 0.00 0.00 0.00 4.40 +0.20 49 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 4.07 +0.19 49 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 3.77 +0.18 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.49 +0.17 49 0 31 0
TOTAL CALL 3,136 33,040 +765
14NOV25 50.00 P 0.00 0.00 0.00 0.01 - 193 0 0 -
14NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
14NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
14NOV25 60.00 P 0.03 0.05 0.03 0.01 0.00 107 5 42 +5
14NOV25 62.50 P 0.08 0.11 0.05 0.02 -0.02 95 13 14 +6
14NOV25 65.00 P 0.15 0.31 0.13 0.08 -0.07 93 7 42 +2
14NOV25 67.50 P 0.52 0.66 0.27 0.27 -0.16 92 27 89 +7
14NOV25 70.00 P 1.10 1.49 0.66 0.71 -0.34 90 68 73 +5
14NOV25 72.50 P 2.40 2.92 1.60 1.57 -0.52 89 26 33 -1
14NOV25 75.00 P 3.80 3.90 2.91 2.90 -0.73 87 35 42 +9
14NOV25 77.50 P 5.03 5.03 5.03 4.67 -0.90 81 1 2 +1
14NOV25 80.00 P 0.00 0.00 0.00 6.85 -0.94 76 0 1 0
14NOV25 82.50 P 0.00 0.00 0.00 9.32 -0.82 90 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 11.77 -0.79 92 0 1 0
14NOV25 87.50 P 0.00 0.00 0.00 14.25 -0.73 0 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 16.75 -0.77 0 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 19.25 -0.75 0 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 21.75 -0.76 0 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 24.25 -0.74 0 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 26.75 -0.74 0 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
21NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21NOV25 55.00 P 0.04 0.05 0.04 0.01 -0.01 70 7 12 +7
21NOV25 57.50 P 0.07 0.08 0.07 0.03 -0.02 69 3 9 +3
21NOV25 60.00 P 0.16 0.21 0.16 0.08 -0.04 67 16 26 +15
21NOV25 62.50 P 0.32 0.38 0.32 0.21 -0.08 67 6 9 +4
21NOV25 65.00 P 0.53 0.80 0.40 0.44 -0.16 66 37 16 +9
21NOV25 67.50 P 1.46 1.46 0.90 0.88 -0.23 66 26 31 +20
21NOV25 70.00 P 2.10 2.48 1.50 1.59 -0.31 65 35 31 +22
21NOV25 72.50 P 2.62 2.62 2.56 2.60 -0.50 65 2 24 +1
21NOV25 75.00 P 0.00 0.00 0.00 3.99 -0.63 66 0 1 0
21NOV25 77.50 P 0.00 0.00 0.00 5.72 -0.68 67 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 7.67 -0.76 68 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 9.79 -0.84 69 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 12.03 -0.90 68 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 14.40 -0.93 70 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 16.81 -0.96 69 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 19.28 -0.91 71 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 21.75 -0.80 0 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 24.25 -0.88 0 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 26.75 -0.75 0 0 0 0
27NOV25 40.00 P 0.01 0.01 0.01 0.01 0.00 108 2 196 +2
27NOV25 41.00 P 0.01 0.01 0.01 0.01 0.00 104 1 52 0
27NOV25 42.00 P 0.01 0.01 0.01 0.01 0.00 100 1 152 +1
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 208 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 183 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 137 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 236 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 69 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 168 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 162 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 186 0
27NOV25 52.50 P 0.04 0.05 0.04 0.01 -0.01 62 11 207 +10
27NOV25 55.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 462 0
27NOV25 57.50 P 0.15 0.15 0.14 0.08 -0.03 61 13 434 +1
27NOV25 60.00 P 0.28 0.31 0.24 0.19 -0.05 61 11 872 +2
27NOV25 62.50 P 0.57 0.64 0.38 0.39 -0.08 61 61 1,387 -2
27NOV25 65.00 P 0.73 1.15 0.67 0.74 -0.13 60 93 1,150 +22
27NOV25 67.50 P 1.48 1.93 1.20 1.29 -0.19 60 39 1,010 +8
27NOV25 70.00 P 2.60 3.00 1.96 2.07 -0.35 60 112 777 -10
27NOV25 72.50 P 3.41 4.30 3.35 3.13 -0.47 59 26 867 -6
27NOV25 75.00 P 5.18 5.26 5.18 4.56 -0.56 61 40 570 0
27NOV25 77.50 P 7.90 7.90 7.84 6.24 -0.57 62 21 398 0
27NOV25 80.00 P 0.00 0.00 0.00 8.10 -0.68 62 0 642 0
27NOV25 82.50 P 10.90 10.90 10.90 10.17 -0.73 64 1 339 -1
27NOV25 85.00 P 13.10 13.10 13.00 12.20 -0.97 60 2 615 0
27NOV25 87.50 P 0.00 0.00 0.00 14.60 -0.95 64 0 176 0
27NOV25 90.00 P 0.00 0.00 0.00 16.97 -0.94 66 0 18 0
27NOV25 92.50 P 0.00 0.00 0.00 19.41 -1.01 69 0 48 0
27NOV25 95.00 P 0.00 0.00 0.00 21.78 -0.90 63 0 5 0
27NOV25 97.50 P 0.00 0.00 0.00 24.25 -0.88 0 0 4 0
27NOV25 100.00 P 0.00 0.00 0.00 26.75 -0.82 0 0 9 0
27NOV25 102.50 P 0.00 0.00 0.00 29.25 -0.69 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 31.75 -0.61 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 34.25 -0.82 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 36.75 -0.77 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 39.25 -0.75 0 0 0 -15
27NOV25 115.00 P 0.00 0.00 0.00 41.75 -0.68 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 44.25 -0.87 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 46.75 -0.83 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 135 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 130 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 219 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 63 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 428 0
30DEC25 42.00 P 0.04 0.04 0.04 0.01 0.00 56 4 241 +3
30DEC25 43.00 P 0.04 0.05 0.04 0.01 0.00 54 7 83 +6
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 175 0
30DEC25 45.00 P 0.07 0.07 0.07 0.02 0.00 53 5 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.03 0.00 54 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.04 0.00 53 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 378 0
30DEC25 49.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 113 0
30DEC25 50.00 P 0.00 0.00 0.00 0.09 -0.02 52 0 249 0
30DEC25 52.50 P 0.24 0.26 0.23 0.18 -0.03 52 16 302 +5
30DEC25 55.00 P 0.42 0.42 0.42 0.33 -0.04 52 2 302 +2
30DEC25 57.50 P 0.00 0.00 0.00 0.55 -0.05 52 0 599 0
30DEC25 60.00 P 0.81 1.04 0.78 0.88 -0.08 51 9 664 +4
30DEC25 62.50 P 1.49 1.64 1.20 1.34 -0.12 51 21 242 +1
30DEC25 65.00 P 2.36 2.46 1.80 1.96 -0.15 51 14 467 +7
30DEC25 67.50 P 2.93 3.32 2.62 2.75 -0.18 51 17 278 -4
30DEC25 70.00 P 4.22 4.57 4.22 3.71 -0.33 51 11 1,617 -6
30DEC25 72.50 P 5.55 6.00 4.87 4.94 -0.44 51 54 632 -2
30DEC25 75.00 P 7.20 7.50 7.20 6.42 -0.46 52 3 201 +1
30DEC25 77.50 P 0.00 0.00 0.00 8.06 -0.45 53 0 95 0
30DEC25 80.00 P 10.16 10.16 10.16 9.87 -0.42 55 5 122 0
30DEC25 82.50 P 0.00 0.00 0.00 11.74 -0.47 56 0 151 0
30DEC25 85.00 P 14.35 14.35 14.35 13.76 -0.48 56 1 539 +1
30DEC25 87.50 P 0.00 0.00 0.00 15.90 -0.50 58 0 24 0
30DEC25 90.00 P 0.00 0.00 0.00 18.08 -0.58 59 0 543 0
30DEC25 92.50 P 0.00 0.00 0.00 20.30 -0.68 60 0 31 0
30DEC25 95.00 P 0.00 0.00 0.00 22.56 -0.80 60 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 24.86 -0.95 61 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 27.20 -1.05 61 0 8 0
30DEC25 102.50 P 0.00 0.00 0.00 29.57 -0.89 61 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 31.89 -1.00 58 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 34.33 -0.93 59 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 36.89 -0.77 64 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 39.25 -0.92 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 41.75 -0.92 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 44.25 -0.87 0 0 1 0
30DEC25 120.00 P 0.00 0.00 0.00 46.75 -0.83 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.28 0.00 52 0 13 0
29JAN26 50.00 P 0.00 0.00 0.00 0.32 -0.02 52 0 55 0
29JAN26 52.50 P 0.00 0.00 0.00 0.53 0.00 52 0 24 0
29JAN26 55.00 P 0.00 0.00 0.00 0.81 -0.01 52 0 119 0
29JAN26 57.50 P 1.10 1.10 1.10 1.19 -0.02 51 2 61 +2
29JAN26 60.00 P 1.26 1.26 1.26 1.69 -0.02 51 1 107 +1
29JAN26 62.50 P 0.00 0.00 0.00 2.33 -0.03 51 0 141 0
29JAN26 65.00 P 2.60 2.60 2.60 3.10 -0.05 51 2 300 0
29JAN26 67.50 P 3.73 4.27 3.73 4.00 -0.09 51 3 240 +3
29JAN26 70.00 P 5.50 5.50 4.93 5.03 -0.12 51 17 1,777 +13
29JAN26 72.50 P 6.40 6.40 6.00 6.23 -0.34 51 3 181 +1
29JAN26 75.00 P 0.00 0.00 0.00 7.74 -0.39 52 0 419 0
29JAN26 77.50 P 10.52 10.52 10.52 9.42 -0.37 53 1 200 0
29JAN26 80.00 P 0.00 0.00 0.00 11.25 -0.23 54 0 183 0
29JAN26 82.50 P 0.00 0.00 0.00 13.01 -0.33 55 0 41 0
29JAN26 85.00 P 16.56 16.56 16.56 14.95 -0.33 56 1 606 0
29JAN26 87.50 P 0.00 0.00 0.00 16.98 -0.33 56 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 19.07 -0.39 57 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 21.24 -0.41 58 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 23.40 -0.53 59 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 25.66 -0.60 60 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 28.04 -0.60 62 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 30.22 -0.84 61 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 32.58 -0.89 62 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 34.98 -0.84 63 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 37.36 -0.76 64 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 39.75 -0.94 64 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 42.12 -0.88 64 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 44.47 -0.92 63 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 46.95 -0.80 64 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.54 -0.04 50 0 98 0
26FEB26 52.50 P 0.00 0.00 0.00 0.82 -0.05 50 0 31 0
26FEB26 55.00 P 1.11 1.11 1.11 1.19 -0.06 50 15 50 +15
26FEB26 57.50 P 0.00 0.00 0.00 1.67 -0.08 50 0 53 0
26FEB26 60.00 P 1.86 1.86 1.75 2.25 -0.11 50 63 70 +63
26FEB26 62.50 P 0.00 0.00 0.00 2.94 -0.14 50 0 109 0
26FEB26 65.00 P 0.00 0.00 0.00 3.77 -0.14 49 0 79 0
26FEB26 67.50 P 4.74 4.85 4.28 4.74 -0.18 49 134 251 +134
26FEB26 70.00 P 6.10 6.37 6.10 5.81 -0.23 49 51 61 +50
26FEB26 72.50 P 7.94 7.94 7.94 7.02 -0.43 49 20 20 +20
26FEB26 75.00 P 0.00 0.00 0.00 8.54 -0.52 50 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.24 -0.49 51 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.98 -0.43 52 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.82 -0.39 53 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.69 -0.40 53 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.65 -0.43 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.69 -0.43 55 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.80 -0.48 56 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 23.98 -0.48 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.22 -0.51 57 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.52 -0.52 59 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 30.83 -0.57 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 72 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 9 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 6 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 57 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 0.00 51 0 143 0
30MAR26 37.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 201 0
30MAR26 38.00 P 0.15 0.15 0.15 0.10 0.00 51 1 142 +1
30MAR26 39.00 P 0.00 0.00 0.00 0.12 -0.01 51 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.15 -0.01 50 0 82 0
30MAR26 41.00 P 0.00 0.00 0.00 0.19 -0.01 51 0 163 0
30MAR26 42.00 P 0.00 0.00 0.00 0.23 -0.02 50 0 299 0
30MAR26 43.00 P 0.00 0.00 0.00 0.28 -0.02 50 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.34 -0.02 50 0 348 0
30MAR26 45.00 P 0.00 0.00 0.00 0.41 -0.01 50 0 677 0
30MAR26 46.00 P 0.00 0.00 0.00 0.47 -0.02 50 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.55 -0.02 50 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.65 -0.04 50 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.76 -0.04 50 0 84 0
30MAR26 50.00 P 0.00 0.00 0.00 0.87 -0.04 50 0 597 0
30MAR26 52.50 P 0.00 0.00 0.00 1.24 -0.06 50 0 120 0
30MAR26 55.00 P 0.00 0.00 0.00 1.70 -0.08 50 0 763 0
30MAR26 57.50 P 1.83 1.83 1.83 2.25 -0.11 50 39 225 +11
30MAR26 60.00 P 2.42 2.42 2.38 2.92 -0.11 49 15 223 +15
30MAR26 62.50 P 3.19 3.19 3.19 3.71 -0.14 49 2 518 +2
30MAR26 65.00 P 4.57 4.57 4.14 4.58 -0.18 49 68 318 +8
30MAR26 67.50 P 0.00 0.00 0.00 5.61 -0.18 49 0 130 0
30MAR26 70.00 P 0.00 0.00 0.00 6.73 -0.22 49 0 1,278 0
30MAR26 72.50 P 8.71 8.87 8.71 7.95 -0.53 49 54 210 0
30MAR26 75.00 P 0.00 0.00 0.00 9.51 -0.42 50 0 51 0
30MAR26 77.50 P 0.00 0.00 0.00 11.20 -0.50 51 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 12.99 -0.40 52 0 95 0
30MAR26 82.50 P 0.00 0.00 0.00 14.76 -0.36 53 0 148 0
30MAR26 85.00 P 0.00 0.00 0.00 16.61 -0.38 53 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 18.49 -0.40 53 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.49 -0.44 54 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 22.54 -0.44 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.65 -0.48 55 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 26.84 -0.48 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.05 -0.51 57 0 109 0
30MAR26 102.50 P 0.00 0.00 0.00 31.35 -0.51 58 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.66 -0.52 59 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.02 -0.54 60 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.27 -0.70 60 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 40.63 -0.76 61 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 42.96 -0.81 62 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 45.15 -0.99 60 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 47.81 -0.64 64 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 50.18 -0.47 64 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 52.45 -0.91 64 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 54.80 -0.79 63 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 57.29 -0.84 65 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 59.68 -0.87 65 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 62.10 -0.86 65 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 0.07 -0.01 49 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 0.00 49 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 52 0
29JUN26 34.00 P 0.00 0.00 0.00 0.15 -0.01 49 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.19 -0.01 49 0 20 0
29JUN26 36.00 P 0.30 0.30 0.30 0.23 -0.01 49 3 100 +3
29JUN26 37.00 P 0.00 0.00 0.00 0.28 -0.01 49 0 91 0
29JUN26 38.00 P 0.00 0.00 0.00 0.34 -0.01 49 0 81 0
29JUN26 39.00 P 0.00 0.00 0.00 0.40 -0.01 49 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.47 -0.01 49 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.54 -0.01 48 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.61 -0.02 48 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.71 -0.03 48 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.83 -0.03 48 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.94 -0.04 48 0 85 0
29JUN26 46.00 P 0.00 0.00 0.00 1.06 -0.05 48 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.22 -0.05 48 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.38 -0.05 48 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 1.54 -0.05 48 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.72 -0.07 48 0 92 0
29JUN26 52.50 P 0.00 0.00 0.00 2.25 -0.08 48 0 157 0
29JUN26 55.00 P 2.55 2.55 2.55 2.87 -0.10 48 3 70 +3
29JUN26 57.50 P 0.00 0.00 0.00 3.56 -0.10 48 0 201 0
29JUN26 60.00 P 0.00 0.00 0.00 4.38 -0.13 48 0 134 0
29JUN26 62.50 P 0.00 0.00 0.00 5.25 -0.15 48 0 152 0
29JUN26 65.00 P 0.00 0.00 0.00 6.28 -0.17 48 0 132 0
29JUN26 67.50 P 0.00 0.00 0.00 7.33 -0.19 47 0 99 0
29JUN26 70.00 P 0.00 0.00 0.00 8.55 -0.21 47 0 723 0
29JUN26 72.50 P 0.00 0.00 0.00 9.89 -0.22 48 0 301 0
29JUN26 75.00 P 0.00 0.00 0.00 11.46 -0.29 48 0 145 0
29JUN26 77.50 P 0.00 0.00 0.00 13.11 -0.32 49 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 14.85 -0.37 50 0 159 0
29JUN26 82.50 P 0.00 0.00 0.00 16.68 -0.34 51 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 18.43 -0.34 51 0 1 0
29JUN26 87.50 P 0.00 0.00 0.00 20.29 -0.37 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.19 -0.38 51 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 24.12 -0.42 52 0 130 0
29JUN26 95.00 P 0.00 0.00 0.00 26.17 -0.43 52 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.24 -0.43 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.34 -0.46 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.53 -0.47 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.74 -0.48 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.97 -0.50 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.28 -0.51 56 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.60 -0.52 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.94 -0.53 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.32 -0.55 58 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.59 -0.66 58 0 4 0
29JUN26 122.50 P 0.00 0.00 0.00 50.88 -0.72 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.32 -0.76 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.59 -0.79 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.00 -0.88 60 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 60.37 -0.87 61 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 62.74 -0.91 61 0 45 0
29SEP26 43.00 P 0.00 0.00 0.00 1.28 -0.03 48 0 16 0
29SEP26 44.00 P 0.00 0.00 0.00 1.44 -0.03 48 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.61 -0.03 48 0 19 0
29SEP26 46.00 P 0.00 0.00 0.00 1.78 -0.02 48 0 32 0
29SEP26 47.00 P 0.00 0.00 0.00 1.98 -0.04 48 0 8 0
29SEP26 48.00 P 1.72 1.72 1.65 2.20 -0.04 48 6 12 0
29SEP26 49.00 P 1.90 2.01 1.90 2.41 -0.05 48 3 28 +3
29SEP26 50.00 P 2.19 2.19 2.08 2.63 -0.05 48 42 133 +1
29SEP26 52.50 P 0.00 0.00 0.00 3.29 -0.06 48 0 30 0
29SEP26 55.00 P 3.42 3.42 3.35 3.99 -0.07 48 2 32 0
29SEP26 57.50 P 0.00 0.00 0.00 4.83 -0.08 48 0 20 0
29SEP26 60.00 P 0.00 0.00 0.00 5.71 -0.08 47 0 63 0
29SEP26 62.50 P 0.00 0.00 0.00 6.70 -0.12 47 0 38 0
29SEP26 65.00 P 0.00 0.00 0.00 7.77 -0.11 47 0 107 0
29SEP26 67.50 P 0.00 0.00 0.00 8.89 -0.15 47 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 10.14 -0.16 47 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 11.54 -0.29 47 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 13.11 -0.32 48 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 14.78 -0.29 49 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 16.49 -0.34 49 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 18.29 -0.36 50 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 20.14 -0.27 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 21.90 -0.29 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.78 -0.32 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 25.70 -0.32 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 27.63 -0.33 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 29.64 -0.37 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.72 -0.37 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 33.81 -0.37 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.91 -0.40 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.10 -0.43 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.32 -0.43 54 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 42.56 -0.43 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.81 -0.46 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.12 -0.48 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.46 -0.49 56 0 4 0
TOTAL PUT 1,468 42,958 +494
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 70.95
27NOV25 48.00 C 0.00 0.00 0.00 23.43 +1.49 126 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 22.27 +1.33 109 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 21.02 +1.06 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 19.08 +1.59 110 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 16.46 +1.82 90 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 13.77 +1.60 67 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 11.34 +1.29 60 0 2 0
27NOV25 62.50 C 0.00 0.00 0.00 8.98 +1.52 54 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 6.70 +1.25 48 0 235 0
27NOV25 67.50 C 4.77 5.00 4.14 4.62 +0.93 43 30 400 +14
27NOV25 70.00 C 2.92 2.92 2.92 3.04 +0.71 43 15 51 +15
27NOV25 72.50 C 1.43 2.09 1.42 1.87 +0.57 43 63 113 +4
27NOV25 75.00 C 0.82 1.26 0.82 1.05 +0.30 43 161 191 +7
27NOV25 77.50 C 0.61 0.73 0.52 0.55 +0.18 43 241 272 +133
27NOV25 80.00 C 0.40 0.42 0.32 0.26 +0.09 42 31 227 -6
27NOV25 82.50 C 0.16 0.16 0.16 0.12 +0.04 43 3 196 -3
27NOV25 85.00 C 0.12 0.12 0.11 0.05 +0.02 43 21 189 +6
27NOV25 87.50 C 0.00 0.00 0.00 0.02 0.00 43 0 284 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 422 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 81 0
27NOV25 95.00 C 0.06 0.06 0.06 0.01 0.00 53 5 355 -5
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 339 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 148 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 69 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 76 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 28.15 +1.53 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 26.96 +1.41 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 26.00 +1.37 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 24.96 +1.18 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 24.75 +2.16 80 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 23.43 +1.49 64 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 22.87 +1.93 77 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 21.85 +1.77 73 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 19.08 +1.21 57 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 16.52 +1.74 47 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 14.50 +1.78 52 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 11.52 +0.93 33 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 9.98 +0.89 44 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 8.24 +1.19 45 0 49 0
30DEC25 67.50 C 6.49 6.49 5.93 6.41 +0.85 42 2 159 +2
30DEC25 70.00 C 4.65 4.98 4.65 4.99 +0.70 42 27 122 +27
30DEC25 72.50 C 3.60 4.06 3.54 3.84 +0.56 42 19 540 -2
30DEC25 75.00 C 2.59 3.05 2.59 2.92 +0.40 43 6 242 +4
30DEC25 77.50 C 2.50 2.50 2.15 2.15 +0.30 42 3 399 +2
30DEC25 80.00 C 1.47 1.76 1.45 1.55 +0.22 42 13 217 +2
30DEC25 82.50 C 1.26 1.33 1.15 1.09 +0.15 42 152 945 +108
30DEC25 85.00 C 0.91 1.10 0.83 0.76 +0.11 42 281 516 +51
30DEC25 87.50 C 0.82 0.82 0.62 0.52 +0.07 42 242 372 +214
30DEC25 90.00 C 0.59 0.59 0.59 0.35 +0.05 42 1 444 -1
30DEC25 92.50 C 0.36 0.36 0.36 0.23 +0.03 42 2 106 +2
30DEC25 95.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 664 0
30DEC25 97.50 C 0.20 0.20 0.20 0.10 +0.01 42 1 198 0
30DEC25 100.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 192 0
30DEC25 102.50 C 0.00 0.00 0.00 0.04 0.00 42 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.03 0.00 43 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.02 0.00 43 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JAN26 48.00 C 0.00 0.00 0.00 23.81 +1.31 58 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 22.87 +1.40 57 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 22.16 +2.06 61 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 19.35 +0.95 48 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 17.16 +1.66 47 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 14.75 +0.68 42 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 12.66 +0.94 41 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 11.12 +1.11 45 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 8.99 +0.68 41 0 15 0
29JAN26 67.50 C 0.00 0.00 0.00 7.79 +0.87 44 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 6.48 +0.77 44 0 62 0
29JAN26 72.50 C 0.00 0.00 0.00 5.39 +0.83 44 0 668 0
29JAN26 75.00 C 4.35 4.35 4.18 4.41 +0.59 44 4 92 0
29JAN26 77.50 C 0.00 0.00 0.00 3.54 +0.41 44 0 123 0
29JAN26 80.00 C 0.00 0.00 0.00 2.82 +0.33 44 0 134 0
29JAN26 82.50 C 2.11 2.39 2.11 2.23 +0.27 44 32 97 -2
29JAN26 85.00 C 1.73 1.73 1.73 1.75 +0.22 44 2 63 0
29JAN26 87.50 C 0.00 0.00 0.00 1.36 +0.17 44 0 174 0
29JAN26 90.00 C 1.26 1.26 1.26 1.05 +0.13 44 15 169 -8
29JAN26 92.50 C 0.00 0.00 0.00 0.81 +0.11 44 0 168 0
29JAN26 95.00 C 0.00 0.00 0.00 0.61 +0.08 43 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.47 +0.07 44 0 80 0
29JAN26 100.00 C 0.00 0.00 0.00 0.35 +0.04 43 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.26 +0.03 43 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.20 +0.03 44 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.15 +0.02 44 0 31 0
29JAN26 110.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 24.04 +1.54 52 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.98 +1.51 49 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.16 +1.63 50 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 19.60 +1.20 43 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 17.59 +1.49 45 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 15.54 +1.35 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 13.55 +1.18 43 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 12.26 +1.70 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 10.25 +0.98 44 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 8.81 +0.88 44 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 7.55 +0.79 44 0 15 0
26FEB26 72.50 C 6.62 6.62 6.62 6.63 +0.95 45 25 46 +25
26FEB26 75.00 C 5.28 5.28 5.28 5.49 +0.65 45 1 186 +1
26FEB26 77.50 C 0.00 0.00 0.00 4.67 +0.63 45 0 40 0
26FEB26 80.00 C 0.00 0.00 0.00 3.92 +0.58 45 0 66 0
26FEB26 82.50 C 0.00 0.00 0.00 3.25 +0.51 45 0 30 0
26FEB26 85.00 C 2.58 2.58 2.58 2.69 +0.45 45 5 5 +5
26FEB26 87.50 C 0.00 0.00 0.00 2.21 +0.38 45 0 60 0
26FEB26 90.00 C 0.00 0.00 0.00 1.81 +0.33 45 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 1.48 +0.28 45 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 1.20 +0.24 45 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.97 +0.22 44 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.76 +0.16 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.89 +1.75 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 27.88 +1.27 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 27.27 +1.82 55 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 26.06 +0.87 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.79 +1.76 58 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.37 +0.94 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.26 +1.37 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.06 +1.35 55 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.21 +1.24 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.31 +0.89 46 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.47 +0.97 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.74 +0.81 46 0 196 0
30MAR26 62.50 C 0.00 0.00 0.00 12.69 +0.39 43 0 362 0
30MAR26 65.00 C 0.00 0.00 0.00 11.46 +1.01 45 0 181 0
30MAR26 67.50 C 0.00 0.00 0.00 10.09 +0.92 45 0 8 0
30MAR26 70.00 C 8.60 8.60 8.60 8.87 +0.82 46 1 538 0
30MAR26 72.50 C 0.00 0.00 0.00 7.78 +0.75 46 0 61 0
30MAR26 75.00 C 0.00 0.00 0.00 6.81 +0.70 46 0 120 0
30MAR26 77.50 C 0.00 0.00 0.00 5.96 +0.63 46 0 29 0
30MAR26 80.00 C 0.00 0.00 0.00 5.16 +0.58 46 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 4.44 +0.52 46 0 50 0
30MAR26 85.00 C 0.00 0.00 0.00 3.81 +0.47 46 0 41 0
30MAR26 87.50 C 0.00 0.00 0.00 3.26 +0.42 46 0 104 0
30MAR26 90.00 C 0.00 0.00 0.00 2.78 +0.37 46 0 125 0
30MAR26 92.50 C 0.00 0.00 0.00 2.37 +0.32 46 0 40 0
30MAR26 95.00 C 0.00 0.00 0.00 2.01 +0.28 46 0 33 0
30MAR26 97.50 C 0.00 0.00 0.00 1.71 +0.29 46 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 1.44 +0.21 46 0 239 0
30MAR26 102.50 C 0.00 0.00 0.00 1.22 +0.19 46 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 1.03 +0.16 46 0 32 0
30MAR26 107.50 C 0.00 0.00 0.00 0.87 +0.16 46 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.71 +0.12 45 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.60 +0.10 45 0 15 0
30MAR26 115.00 C 0.86 0.86 0.86 0.50 +0.09 45 3 58 +3
30MAR26 117.50 C 0.77 0.77 0.77 0.42 +0.06 45 3 25 +3
29JUN26 45.00 C 0.00 0.00 0.00 27.60 +0.72 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 26.81 +0.71 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.91 +1.36 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.21 +0.80 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.62 +1.38 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.73 +1.49 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.65 +1.12 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.58 +0.83 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.91 +1.09 44 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 16.43 +0.99 45 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 15.05 +0.83 46 0 3 0
29JUN26 65.00 C 0.00 0.00 0.00 13.49 +0.89 45 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 12.49 +1.08 46 0 16 0
29JUN26 70.00 C 0.00 0.00 0.00 11.20 +0.87 46 0 2,051 0
29JUN26 72.50 C 0.00 0.00 0.00 10.47 +1.12 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.17 +0.72 46 0 19 0
29JUN26 77.50 C 0.00 0.00 0.00 8.31 +0.65 46 0 18 0
29JUN26 80.00 C 0.00 0.00 0.00 7.71 +0.87 47 0 1 0
29JUN26 82.50 C 0.00 0.00 0.00 6.84 +0.68 47 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 6.21 +0.73 47 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 5.56 +0.66 47 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 5.02 +0.64 47 0 45 0
29JUN26 92.50 C 0.00 0.00 0.00 4.50 +0.63 47 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 4.00 +0.52 47 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 3.61 +0.52 47 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 3.23 +0.50 47 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 2.86 +0.41 47 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 2.59 +0.42 47 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 2.31 +0.45 47 0 9 0
29JUN26 110.00 C 0.00 0.00 0.00 2.04 +0.37 47 0 161 0
29JUN26 112.50 C 0.00 0.00 0.00 1.84 +0.36 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.54 +1.71 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.26 +1.22 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.49 +0.61 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.17 +1.58 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.87 +1.87 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.76 +1.13 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.27 +1.19 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.92 +1.16 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.52 +0.92 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.38 +0.91 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.31 +0.87 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.30 +0.80 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.43 +0.80 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.57 +0.74 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.73 +0.64 47 0 45 0
29SEP26 82.50 C 0.00 0.00 0.00 8.98 +0.64 47 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 8.25 +0.56 47 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 7.60 +0.55 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.96 +0.54 47 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 6.38 +0.45 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.88 +0.45 47 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 5.38 +0.44 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.90 +0.35 47 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 4.53 +0.35 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.17 +0.36 47 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 3.80 +0.33 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.48 +0.27 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.21 +0.26 47 0 4 0
TOTAL CALL 1,410 18,187 +601
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 76 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 89 0
27NOV25 57.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 101 0
27NOV25 60.00 P 0.11 0.11 0.11 0.06 -0.05 43 1 79 +1
27NOV25 62.50 P 0.24 0.24 0.23 0.18 -0.14 42 20 243 -12
27NOV25 65.00 P 0.50 0.62 0.42 0.47 -0.30 43 51 504 -37
27NOV25 67.50 P 1.38 1.38 0.89 1.01 -0.54 42 70 712 +14
27NOV25 70.00 P 2.42 2.42 1.76 1.90 -0.75 41 11 326 +8
27NOV25 72.50 P 3.44 3.61 3.09 3.25 -0.99 42 11 282 -5
27NOV25 75.00 P 5.10 5.46 5.10 4.97 -1.11 42 4 561 +1
27NOV25 77.50 P 7.20 7.20 6.60 6.92 -1.55 40 10 172 +8
27NOV25 80.00 P 9.09 9.09 9.09 9.50 -1.05 52 2 361 0
27NOV25 82.50 P 0.00 0.00 0.00 11.60 -1.76 42 0 156 0
27NOV25 85.00 P 0.00 0.00 0.00 14.37 -1.08 64 0 83 0
27NOV25 87.50 P 0.00 0.00 0.00 16.55 -1.40 0 0 61 -10
27NOV25 90.00 P 0.00 0.00 0.00 19.05 -1.76 0 0 15 0
27NOV25 92.50 P 0.00 0.00 0.00 21.55 -1.85 0 0 13 -7
27NOV25 95.00 P 0.00 0.00 0.00 24.35 -1.10 91 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 26.66 -1.64 84 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 29.05 -1.93 0 0 120 0
27NOV25 102.50 P 0.00 0.00 0.00 31.55 -1.65 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 34.05 -1.73 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 36.55 -1.40 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 39.05 -1.40 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 41.55 -1.40 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 21 0
30DEC25 50.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 61 0
30DEC25 52.50 P 0.00 0.00 0.00 0.08 -0.06 42 0 97 0
30DEC25 55.00 P 0.00 0.00 0.00 0.18 -0.11 42 0 158 0
30DEC25 57.50 P 0.47 0.47 0.42 0.37 -0.17 42 4 245 0
30DEC25 60.00 P 0.00 0.00 0.00 0.68 -0.22 42 0 606 0
30DEC25 62.50 P 1.14 1.14 1.07 1.07 -0.38 41 13 292 +9
30DEC25 65.00 P 1.80 1.87 1.71 1.70 -0.49 41 18 375 -2
30DEC25 67.50 P 2.53 2.53 2.53 2.54 -0.61 41 1 239 +1
30DEC25 70.00 P 4.17 4.17 3.56 3.60 -0.97 41 23 726 -5
30DEC25 72.50 P 5.04 5.36 4.89 4.99 -0.95 41 7 153 -2
30DEC25 75.00 P 6.60 6.60 6.51 6.60 -0.78 42 16 336 0
30DEC25 77.50 P 0.00 0.00 0.00 8.52 -1.22 44 0 64 0
30DEC25 80.00 P 0.00 0.00 0.00 9.94 -1.84 38 0 870 0
30DEC25 82.50 P 0.00 0.00 0.00 12.69 -1.29 47 0 236 0
30DEC25 85.00 P 0.00 0.00 0.00 14.65 -1.54 44 0 183 0
30DEC25 87.50 P 0.00 0.00 0.00 16.77 -1.52 41 0 72 0
30DEC25 90.00 P 0.00 0.00 0.00 19.75 -1.06 55 0 97 0
30DEC25 92.50 P 0.00 0.00 0.00 21.60 -1.80 42 0 75 0
30DEC25 95.00 P 0.00 0.00 0.00 24.35 -1.51 55 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 26.80 -1.50 57 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 29.05 -2.04 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 31.83 -1.37 65 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 34.05 -1.73 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 36.76 -1.52 69 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 39.05 -1.40 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 41.83 -1.12 77 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 44.34 -1.38 80 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 46.55 -1.40 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.11 -0.05 43 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.15 -0.06 44 0 30 0
29JAN26 50.00 P 0.00 0.00 0.00 0.19 -0.07 43 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.35 -0.12 44 0 11 0
29JAN26 55.00 P 0.00 0.00 0.00 0.60 -0.18 44 0 77 0
29JAN26 57.50 P 0.91 0.91 0.91 0.94 -0.20 43 30 55 +15
29JAN26 60.00 P 0.00 0.00 0.00 1.38 -0.31 43 0 78 0
29JAN26 62.50 P 2.21 2.21 2.21 1.98 -0.42 43 15 145 0
29JAN26 65.00 P 3.00 3.00 3.00 2.76 -0.52 42 1 78 +1
29JAN26 67.50 P 3.89 3.89 3.73 3.73 -0.60 42 21 518 +21
29JAN26 70.00 P 5.14 5.14 4.90 4.90 -0.89 43 32 686 0
29JAN26 72.50 P 6.15 6.15 6.15 6.21 -0.92 42 1 112 +1
29JAN26 75.00 P 7.89 7.89 7.76 7.84 -0.89 43 75 420 +75
29JAN26 77.50 P 0.00 0.00 0.00 9.46 -0.79 43 0 94 0
29JAN26 80.00 P 0.00 0.00 0.00 11.62 -1.00 46 0 104 0
29JAN26 82.50 P 0.00 0.00 0.00 13.63 -1.16 47 0 131 0
29JAN26 85.00 P 0.00 0.00 0.00 15.61 -1.06 47 0 122 0
29JAN26 87.50 P 0.00 0.00 0.00 17.85 -1.01 48 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 20.02 -1.21 48 0 35 0
29JAN26 92.50 P 0.00 0.00 0.00 22.58 -1.06 53 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 24.57 -1.29 49 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 26.86 -1.49 48 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 29.28 -1.81 49 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 31.83 -1.37 53 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 34.18 -1.60 52 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 36.76 -1.52 57 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 39.05 -1.40 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 41.83 -1.16 63 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.28 -0.04 44 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.35 -0.05 44 0 61 0
26FEB26 50.00 P 0.00 0.00 0.00 0.43 -0.06 44 0 81 0
26FEB26 52.50 P 0.00 0.00 0.00 0.69 -0.09 44 0 116 0
26FEB26 55.00 P 0.00 0.00 0.00 1.01 -0.17 44 0 106 0
26FEB26 57.50 P 0.00 0.00 0.00 1.45 -0.19 44 0 61 0
26FEB26 60.00 P 0.00 0.00 0.00 2.04 -0.21 44 0 75 0
26FEB26 62.50 P 0.00 0.00 0.00 2.76 -0.28 43 0 211 0
26FEB26 65.00 P 0.00 0.00 0.00 3.61 -0.42 43 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 4.61 -0.58 43 0 591 0
26FEB26 70.00 P 6.02 6.02 5.71 5.79 -0.68 43 50 209 0
26FEB26 72.50 P 0.00 0.00 0.00 7.12 -1.04 43 0 68 0
26FEB26 75.00 P 0.00 0.00 0.00 8.70 -0.88 43 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.59 -0.85 45 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.08 -1.32 43 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.31 -1.01 46 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.07 -1.42 45 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.16 -1.18 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.14 -1.37 44 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.61 -1.25 47 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.66 -1.36 45 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.04 -1.31 46 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.79 -1.30 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.21 -0.04 46 0 66 0
30MAR26 44.00 P 0.00 0.00 0.00 0.27 -0.04 46 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.32 -0.06 46 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.40 -0.06 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.48 -0.07 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.57 -0.09 46 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.69 -0.09 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.80 -0.11 46 0 58 0
30MAR26 52.50 P 0.00 0.00 0.00 1.18 -0.14 46 0 29 0
30MAR26 55.00 P 0.00 0.00 0.00 1.62 -0.18 45 0 113 0
30MAR26 57.50 P 0.00 0.00 0.00 2.14 -0.25 45 0 116 0
30MAR26 60.00 P 0.00 0.00 0.00 2.81 -0.30 45 0 309 0
30MAR26 62.50 P 0.00 0.00 0.00 3.62 -0.39 45 0 636 0
30MAR26 65.00 P 0.00 0.00 0.00 4.57 -0.48 45 0 494 0
30MAR26 67.50 P 0.00 0.00 0.00 5.68 -0.58 45 0 281 0
30MAR26 70.00 P 0.00 0.00 0.00 6.95 -0.61 45 0 1,204 0
30MAR26 72.50 P 0.00 0.00 0.00 8.33 -0.74 45 0 189 0
30MAR26 75.00 P 0.00 0.00 0.00 9.84 -0.76 45 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 11.76 -0.75 47 0 386 0
30MAR26 80.00 P 0.00 0.00 0.00 13.55 -0.89 48 0 54 0
30MAR26 82.50 P 0.00 0.00 0.00 15.16 -0.92 47 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 16.86 -0.96 45 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 18.93 -1.04 46 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 21.10 -1.23 47 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 23.38 -0.97 48 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 25.30 -1.18 47 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.50 -1.38 46 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.79 -1.42 47 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 31.86 -1.67 44 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.49 -1.29 48 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.76 -1.52 46 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 39.15 -1.34 45 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 41.98 -1.29 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.34 -1.39 53 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 46.55 -1.40 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.99 -0.08 46 0 10 0
29JUN26 46.00 P 0.00 0.00 0.00 1.15 -0.08 46 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.29 -0.11 46 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 1.44 -0.14 46 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.61 -0.16 46 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.82 -0.15 46 0 9 0
29JUN26 52.50 P 0.00 0.00 0.00 2.36 -0.18 46 0 3 0
29JUN26 55.00 P 0.00 0.00 0.00 3.03 -0.18 46 0 45 0
29JUN26 57.50 P 3.81 3.81 3.81 3.79 -0.19 46 15 30 +11
29JUN26 60.00 P 0.00 0.00 0.00 4.63 -0.25 45 0 129 0
29JUN26 62.50 P 0.00 0.00 0.00 5.61 -0.31 45 0 113 0
29JUN26 65.00 P 0.00 0.00 0.00 6.64 -0.41 45 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 7.83 -0.49 45 0 89 0
29JUN26 70.00 P 9.19 9.19 9.19 9.09 -0.61 45 15 166 0
29JUN26 72.50 P 0.00 0.00 0.00 10.51 -0.69 45 0 124 0
29JUN26 75.00 P 0.00 0.00 0.00 12.03 -0.65 45 0 51 0
29JUN26 77.50 P 0.00 0.00 0.00 13.74 -0.82 46 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 14.97 -0.75 44 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 17.21 -0.69 47 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 19.07 -0.88 47 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 20.97 -0.75 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 23.00 -0.88 48 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 24.89 -0.81 47 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 26.95 -0.79 48 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 29.09 -0.92 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.17 -1.04 48 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 33.38 -1.38 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.31 -1.14 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.61 -1.31 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.88 -1.69 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.98 -1.45 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.27 -0.17 46 0 3 0
29SEP26 49.00 P 0.00 0.00 0.00 2.48 -0.19 46 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.72 -0.26 46 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.38 -0.25 45 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.14 -0.32 45 0 27 0
29SEP26 57.50 P 0.00 0.00 0.00 5.00 -0.34 45 0 5 0
29SEP26 60.00 P 0.00 0.00 0.00 5.94 -0.41 45 0 784 0
29SEP26 62.50 P 0.00 0.00 0.00 7.00 -0.46 45 0 59 0
29SEP26 65.00 P 0.00 0.00 0.00 8.17 -0.53 45 0 660 0
29SEP26 67.50 P 0.00 0.00 0.00 9.41 -0.61 45 0 41 0
29SEP26 70.00 P 0.00 0.00 0.00 10.78 -0.63 46 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 12.26 -0.67 46 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 13.80 -0.57 46 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 14.99 -1.21 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 17.05 -0.96 46 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 18.92 -0.75 47 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 20.87 -0.72 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.57 -1.06 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 24.60 -0.31 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.36 -1.16 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.40 -1.18 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.90 -1.73 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 32.10 -1.63 46 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 34.24 -1.61 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.31 -1.68 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.46 -1.58 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.83 -1.33 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 43.03 -1.27 47 0 0 0
TOTAL PUT 517 21,838 +86
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$ 21.34
27NOV25 13.50 C 0.00 0.00 0.00 7.86 +0.46 68 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 7.36 +0.46 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 6.86 +0.46 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 6.36 +0.48 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 5.86 +0.48 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 5.36 +0.46 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 4.86 +0.46 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 4.36 +0.48 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 3.89 +0.48 52 0 15 0
27NOV25 18.00 C 0.00 0.00 0.00 3.39 +0.48 46 0 40 0
27NOV25 18.50 C 0.00 0.00 0.00 2.87 +0.46 29 0 29 0
27NOV25 19.00 C 0.00 0.00 0.00 2.37 +0.45 23 0 131 0
27NOV25 19.50 C 0.00 0.00 0.00 1.88 +0.43 24 0 1,556 0
27NOV25 20.00 C 1.28 1.28 1.28 1.41 +0.42 24 4 239 0
27NOV25 21.00 C 0.50 0.60 0.50 0.59 +0.21 21 35 83 +14
27NOV25 22.00 C 0.00 0.00 0.00 0.17 +0.07 23 0 60 0
27NOV25 23.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 15 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
30DEC25 12.50 C 0.00 0.00 0.00 8.90 +0.51 51 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 8.38 +0.48 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.88 +0.47 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 7.36 +0.46 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.89 +0.48 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 6.40 +0.49 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 5.86 +0.44 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 5.36 +0.43 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.91 +0.45 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 4.42 +0.48 22 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.89 +0.42 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.43 +0.44 21 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 2.95 +0.43 22 0 65 0
30DEC25 19.00 C 0.00 0.00 0.00 2.48 +0.40 22 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 2.03 +0.36 22 0 115 0
30DEC25 20.00 C 0.00 0.00 0.00 1.58 +0.32 20 0 200 0
30DEC25 21.00 C 0.00 0.00 0.00 0.90 +0.21 21 0 110 0
30DEC25 22.00 C 0.45 0.45 0.45 0.48 +0.13 23 3 127 +3
30DEC25 23.00 C 0.23 0.23 0.23 0.20 +0.05 22 12 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.43 +0.43 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.89 +0.38 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.40 +0.38 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.90 +0.37 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.42 +0.40 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.98 +0.43 27 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.42 +0.35 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.01 +0.45 25 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 3.47 +0.37 0 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 3.08 +0.41 24 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 2.65 +0.40 24 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 2.24 +0.42 24 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 1.81 +0.32 22 0 40 0
29JAN26 21.00 C 1.22 1.22 1.12 1.20 +0.26 23 12 13 +12
29JAN26 22.00 C 0.00 0.00 0.00 0.76 +0.21 24 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.43 +0.11 24 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.24 +0.08 25 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.12 +0.04 25 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 6.43 +0.41 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.96 +0.43 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.49 +0.47 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.01 +0.46 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.53 +0.46 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.05 +0.48 21 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.55 +0.43 18 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.17 +0.41 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.75 +0.39 23 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.36 +0.37 23 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.00 +0.36 23 0 101 0
26FEB26 21.00 C 0.00 0.00 0.00 1.34 +0.28 22 0 100 0
26FEB26 22.00 C 0.00 0.00 0.00 0.87 +0.19 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.57 +0.16 24 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.34 +0.11 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.19 +0.07 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.10 +0.04 24 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
30MAR26 12.50 C 0.00 0.00 0.00 8.90 +0.44 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.38 +0.39 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.94 +0.44 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.45 +0.45 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.92 +0.41 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.49 +0.46 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 6.00 +0.45 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.57 +0.50 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.05 +0.44 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.63 +0.48 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.21 +0.51 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.69 +0.40 22 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 3.33 +0.39 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.94 +0.38 25 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 2.57 +0.36 25 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 2.29 +0.34 26 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 1.63 +0.28 25 0 385 0
30MAR26 22.00 C 0.00 0.00 0.00 1.15 +0.22 25 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.78 +0.15 25 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.53 +0.13 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.34 +0.09 25 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 0.21 +0.06 25 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.13 +0.04 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.11 +0.49 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.63 +0.49 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.12 +0.45 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.68 +0.48 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.22 +0.48 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.76 +0.48 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.31 +0.47 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.87 +0.46 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.44 +0.44 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.03 +0.43 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.60 +0.37 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 3.23 +0.37 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.88 +0.35 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 2.56 +0.34 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 2.02 +0.28 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 1.49 +0.23 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 1.11 +0.17 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.83 +0.16 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.60 +0.13 25 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 0.42 +0.10 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.29 +0.07 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.20 +0.05 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 - 25 0 0 -
29SEP26 13.50 C 0.00 0.00 0.00 8.12 +0.48 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.63 +0.46 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.13 +0.43 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.68 +0.45 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.24 +0.47 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.78 +0.46 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.34 +0.46 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.91 +0.45 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.50 +0.43 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.10 +0.42 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.72 +0.40 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 3.36 +0.29 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 3.03 +0.27 25 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 2.72 +0.24 25 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 2.16 +0.24 25 0 81 0
29SEP26 22.00 C 0.00 0.00 0.00 1.72 +0.16 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.34 +0.16 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 1.02 +0.10 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.81 +0.09 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.61 +0.04 25 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.47 +0.04 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.19 - 25 0 0 -
TOTAL CALL 66 6,170 +29
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 80 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 118 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 199 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 117 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 96 0
27NOV25 19.50 P 0.04 0.04 0.04 0.01 -0.04 23 5 2,031 -5
27NOV25 20.00 P 0.00 0.00 0.00 0.04 -0.08 23 0 100 0
27NOV25 21.00 P 0.32 0.32 0.32 0.25 -0.24 23 15 315 +15
27NOV25 22.00 P 0.00 0.00 0.00 0.83 -0.36 25 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 1.67 -0.45 23 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 2.66 -0.46 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 3.66 -0.49 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 4.69 -0.46 57 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 5.70 -0.45 68 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 6.70 -0.45 76 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 7.69 -0.46 81 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 8.66 - 0 0 0 -
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 368 0
30DEC25 18.50 P 0.00 0.00 0.00 0.03 -0.03 23 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.06 -0.05 23 0 400 0
30DEC25 19.50 P 0.00 0.00 0.00 0.11 -0.09 23 0 109 0
30DEC25 20.00 P 0.20 0.24 0.20 0.19 -0.14 22 20 72 +20
30DEC25 21.00 P 0.00 0.00 0.00 0.51 -0.26 23 0 231 0
30DEC25 22.00 P 0.00 0.00 0.00 1.07 -0.35 23 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 1.78 -0.41 22 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 2.68 -0.44 23 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.66 -0.52 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.71 -0.47 37 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.71 -0.47 43 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.74 -0.44 51 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.74 -0.44 56 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.74 -0.44 61 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.74 -0.44 65 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 50 0
29JAN26 18.50 P 0.00 0.00 0.00 0.11 -0.03 25 0 142 0
29JAN26 19.00 P 0.00 0.00 0.00 0.16 -0.06 24 0 65 0
29JAN26 19.50 P 0.00 0.00 0.00 0.25 -0.09 24 0 163 0
29JAN26 20.00 P 0.00 0.00 0.00 0.37 -0.12 24 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.72 -0.25 24 0 15 0
29JAN26 22.00 P 0.00 0.00 0.00 1.27 -0.32 24 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 1.96 -0.34 24 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 2.77 -0.40 24 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 3.72 -0.46 27 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.71 -0.47 31 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.74 -0.44 38 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.74 -0.44 42 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.74 -0.44 46 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.75 - 51 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.15 -0.05 23 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.23 -0.07 24 0 0 0
26FEB26 19.50 P 0.31 0.31 0.31 0.33 -0.10 23 15 15 +15
26FEB26 20.00 P 0.00 0.00 0.00 0.46 -0.12 23 0 100 0
26FEB26 21.00 P 0.00 0.00 0.00 0.83 -0.22 23 0 100 0
26FEB26 22.00 P 0.00 0.00 0.00 1.40 -0.21 24 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.03 -0.31 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 2.82 -0.47 23 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.76 -0.47 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.71 -0.52 28 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.75 -0.48 34 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.75 -0.48 38 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.75 -0.48 42 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.75 - 45 0 0 -
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 12 0
30MAR26 17.50 P 0.00 0.00 0.00 0.12 -0.04 25 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.18 -0.05 25 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.26 -0.06 25 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.35 -0.10 25 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.48 -0.12 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.62 -0.14 24 0 0 0
30MAR26 21.00 P 0.99 0.99 0.99 1.01 -0.18 24 50 50 +50
30MAR26 22.00 P 0.00 0.00 0.00 1.55 -0.24 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.20 -0.29 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.94 -0.45 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.78 -0.48 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.71 -0.52 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.75 -0.48 31 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.78 -0.45 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.78 -0.45 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.78 -0.44 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.20 -0.04 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.28 -0.06 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.37 -0.08 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.49 -0.09 25 0 2 0
29JUN26 18.50 P 0.73 0.73 0.73 0.63 -0.10 25 1 20 -1
29JUN26 19.00 P 0.00 0.00 0.00 0.78 -0.14 25 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.97 -0.14 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.17 -0.16 25 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.58 -0.20 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.20 -0.26 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 2.86 -0.30 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.56 -0.34 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.41 -0.35 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.26 -0.37 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.09 -0.44 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.96 -0.50 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.92 -0.47 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.86 - 23 0 0 -
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.05 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.14 -0.06 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.19 -0.08 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.26 -0.09 25 0 35 0
29SEP26 16.50 P 0.43 0.43 0.43 0.34 -0.11 25 1 0 -1
29SEP26 17.00 P 0.00 0.00 0.00 0.43 -0.12 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.55 -0.13 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.69 -0.16 25 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.85 -0.13 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.02 -0.15 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.19 -0.19 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.40 -0.20 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.89 -0.23 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.46 -0.35 25 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.10 -0.44 25 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 3.93 -0.27 27 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 4.63 -0.38 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.42 -0.45 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.32 -0.41 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.20 -0.43 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.11 -0.44 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.04 - 28 0 0 -
TOTAL PUT 107 7,298 +93
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.43
30DEC25 0.85 C 0.54 0.54 0.54 0.59 -0.01 84 10 60 0
30DEC25 0.90 C 0.00 0.00 0.00 0.54 -0.01 76 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.50 0.00 86 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.45 -0.01 77 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.41 0.00 80 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.37 0.00 79 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.33 0.00 78 0 1 0
30DEC25 1.20 C 0.00 0.00 0.00 0.30 0.00 81 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.26 0.00 77 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.23 0.00 77 0 0 0
30DEC25 1.35 C 0.19 0.19 0.19 0.21 +0.01 81 28 28 +28
30DEC25 1.40 C 0.00 0.00 0.00 0.18 +0.01 79 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.15 0.00 75 0 1 0
30DEC25 1.50 C 0.00 0.00 0.00 0.13 0.00 75 0 209 0
30DEC25 1.55 C 0.12 0.12 0.12 0.11 0.00 74 2 65 0
30DEC25 1.60 C 0.00 0.00 0.00 0.10 0.00 77 0 36 0
30DEC25 1.65 C 0.09 0.09 0.09 0.09 0.00 79 5 541 0
30DEC25 1.70 C 0.00 0.00 0.00 0.08 0.00 80 0 835 0
30DEC25 1.75 C 0.00 0.00 0.00 0.07 0.00 81 0 87 0
30DEC25 1.80 C 0.00 0.00 0.00 0.06 0.00 81 0 221 0
30DEC25 1.85 C 0.00 0.00 0.00 0.05 0.00 80 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.04 0.00 78 0 117 0
30DEC25 1.95 C 0.00 0.00 0.00 0.03 0.00 75 0 132 0
30DEC25 2.00 C 0.00 0.00 0.00 0.02 0.00 70 0 842 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 66 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 77 0 731 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 83 0 916 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 92 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 97 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 101 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 109 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 113 0 62 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 120 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 135 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.64 -0.01 87 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.60 -0.01 85 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.56 -0.01 83 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.53 -0.01 85 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.49 -0.02 82 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.46 -0.01 82 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.43 -0.02 82 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.41 -0.01 85 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.38 -0.01 83 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.36 -0.01 85 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.33 -0.01 83 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.31 -0.01 83 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.29 -0.01 83 0 7 0
30MAR26 1.50 C 0.00 0.00 0.00 0.27 0.00 83 0 219 0
30MAR26 1.55 C 0.00 0.00 0.00 0.25 -0.01 82 0 11 0
30MAR26 1.60 C 0.00 0.00 0.00 0.23 -0.01 81 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.22 -0.01 83 0 14 0
30MAR26 1.70 C 0.00 0.00 0.00 0.20 -0.01 81 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.19 -0.01 82 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.18 0.00 83 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.17 0.00 84 0 25 0
30MAR26 1.90 C 0.00 0.00 0.00 0.16 0.00 84 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.15 0.00 84 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.14 0.00 84 0 20 0
30MAR26 2.10 C 0.00 0.00 0.00 0.13 0.00 86 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.11 -0.01 85 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.09 -0.01 83 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.08 -0.01 83 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.07 -0.01 83 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.06 -0.01 83 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.05 -0.01 81 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.04 -0.01 79 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.03 -0.01 77 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.02 -0.01 72 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 -0.01 66 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.59 -0.01 84 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.56 -0.01 84 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.53 -0.01 83 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.51 -0.01 85 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.48 -0.01 83 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.46 -0.01 84 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.44 -0.01 84 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.42 -0.01 85 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.40 -0.01 84 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.38 -0.01 84 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.36 -0.01 84 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.34 -0.01 83 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.33 -0.01 84 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.31 -0.01 83 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.30 -0.01 84 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.28 -0.01 83 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.27 -0.01 84 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.26 -0.01 84 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.25 -0.01 84 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.24 -0.01 85 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.23 0.00 85 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.21 0.00 85 0 0 0
TOTAL CALL 45 11,053 +28
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 0.02 +0.01 74 0 55 0
30DEC25 1.10 P 0.00 0.00 0.00 0.03 +0.01 75 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.04 +0.01 74 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 0.00 74 0 230 0
30DEC25 1.30 P 0.00 0.00 0.00 0.09 0.00 75 0 690 0
30DEC25 1.35 P 0.12 0.12 0.12 0.12 +0.01 79 5 475 -5
30DEC25 1.40 P 0.13 0.13 0.13 0.15 +0.01 82 2 243 +2
30DEC25 1.45 P 0.00 0.00 0.00 0.18 +0.02 83 0 163 0
30DEC25 1.50 P 0.00 0.00 0.00 0.21 +0.02 83 0 313 0
30DEC25 1.55 P 0.00 0.00 0.00 0.24 +0.02 82 0 20 0
30DEC25 1.60 P 0.00 0.00 0.00 0.27 +0.01 80 0 57 0
30DEC25 1.65 P 0.00 0.00 0.00 0.30 +0.01 77 0 93 0
30DEC25 1.70 P 0.00 0.00 0.00 0.34 +0.02 79 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.38 +0.02 79 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.42 +0.02 79 0 76 0
30DEC25 1.85 P 0.00 0.00 0.00 0.46 +0.01 78 0 20 0
30DEC25 1.90 P 0.00 0.00 0.00 0.50 +0.01 76 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.55 +0.02 80 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.59 +0.01 76 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.69 +0.02 83 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.78 +0.01 79 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.88 +0.02 86 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.97 +0.01 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 0.00 81 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 84 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.08 -0.01 82 0 15 0
30MAR26 1.05 P 0.00 0.00 0.00 0.10 0.00 83 0 50 0
30MAR26 1.10 P 0.00 0.00 0.00 0.13 0.00 87 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 86 0 397 0
30MAR26 1.25 P 0.00 0.00 0.00 0.19 0.00 85 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 87 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.27 0.00 85 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.30 0.00 85 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.34 0.00 88 0 144 0
30MAR26 1.55 P 0.00 0.00 0.00 0.37 0.00 87 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.40 0.00 87 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.42 0.00 82 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.46 0.00 84 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.49 0.00 82 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.53 0.00 83 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.57 0.00 84 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.61 0.00 84 0 500 0
30MAR26 1.95 P 0.00 0.00 0.00 0.67 +0.01 90 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.69 0.00 84 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.77 0.00 84 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.85 0.00 82 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.94 0.00 83 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.03 +0.01 84 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.12 +0.01 84 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.21 0.00 83 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.30 0.00 82 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.40 +0.01 85 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.49 +0.01 83 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.59 +0.01 86 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.68 0.00 81 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.78 +0.01 84 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 84 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 0.20 -0.01 83 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.23 0.00 84 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.25 0.00 83 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 0.00 83 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 0.00 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 84 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 0.00 83 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 0.00 83 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 0.00 84 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.50 0.00 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 0.00 83 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.61 0.00 84 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.64 0.00 83 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.68 0.00 83 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.72 0.00 83 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.76 0.00 84 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.84 0.00 84 0 0 0
TOTAL PUT 7 6,363 -3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 70.00
27NOV25 47.00 C 0.00 0.00 0.00 23.22 +1.55 106 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 22.07 +1.40 45 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 21.07 +1.39 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 20.07 +1.39 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 17.62 +1.44 65 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 15.08 +1.39 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 12.77 +1.58 61 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 10.27 +1.58 50 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 7.62 +1.41 27 0 18 0
27NOV25 65.00 C 5.21 5.21 5.21 5.12 +1.43 19 12 90 0
27NOV25 67.50 C 2.34 2.85 2.34 2.76 +1.01 16 39 292 -23
27NOV25 70.00 C 1.16 1.20 1.08 1.13 +0.56 19 20 85 +8
27NOV25 72.50 C 0.00 0.00 0.00 0.31 +0.18 19 0 25 0
27NOV25 75.00 C 0.00 0.00 0.00 0.06 +0.04 20 0 18 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 18 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 25.21 +1.45 35 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 24.31 +1.01 57 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 23.31 +1.49 54 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 22.32 +1.48 52 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 21.78 +2.02 71 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 20.33 +1.46 48 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 17.85 +1.67 42 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 15.38 +1.52 37 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 12.88 +1.50 31 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 10.30 +1.10 19 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 7.88 +1.30 19 0 46 0
30DEC25 65.00 C 0.00 0.00 0.00 5.51 +1.16 17 0 62 0
30DEC25 67.50 C 0.00 0.00 0.00 3.53 +0.89 17 0 46 0
30DEC25 70.00 C 2.00 2.25 2.00 2.05 +0.62 18 26 1,039 0
30DEC25 72.50 C 1.08 1.12 1.08 1.09 +0.37 19 4 21 +4
30DEC25 75.00 C 0.00 0.00 0.00 0.50 +0.20 19 0 43 0
30DEC25 77.50 C 0.00 0.00 0.00 0.20 +0.09 19 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.07 +0.03 19 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 23.43 +1.61 42 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.44 +1.02 40 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.78 +1.87 52 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.46 +1.59 36 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 18.02 +1.71 34 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 15.38 +1.52 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 13.09 +1.56 26 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 10.72 +1.52 24 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 8.38 +1.51 22 0 75 0
29JAN26 65.00 C 0.00 0.00 0.00 5.98 +1.08 18 0 125 0
29JAN26 67.50 C 0.00 0.00 0.00 4.12 +0.88 18 0 60 0
29JAN26 70.00 C 2.70 2.70 2.70 2.70 +0.70 18 2 15 +2
29JAN26 72.50 C 1.52 1.52 1.52 1.63 +0.46 18 2 17 +2
29JAN26 75.00 C 0.94 0.94 0.94 0.94 +0.29 19 1 1 +1
29JAN26 77.50 C 0.00 0.00 0.00 0.49 +0.17 19 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.25 +0.10 19 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.12 +0.05 19 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.43 +1.34 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.59 +1.17 36 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.78 +1.63 41 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.63 +1.49 33 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.20 +1.70 31 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.49 +1.47 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.33 +1.80 25 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.97 +1.20 23 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 8.74 +1.50 22 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 6.43 +1.05 18 0 13 0
26FEB26 67.50 C 4.73 4.73 4.73 4.62 +0.87 18 15 60 0
26FEB26 70.00 C 0.00 0.00 0.00 3.17 +0.68 18 0 66 0
26FEB26 72.50 C 0.00 0.00 0.00 2.09 +0.51 18 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 1.31 +0.35 19 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.78 +0.22 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.44 +0.12 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.25 +0.09 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.13 +0.05 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.07 +0.03 19 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.21 +1.14 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.31 +0.82 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.43 +1.32 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.59 +1.17 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.78 +1.63 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.63 +0.94 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 18.20 +1.14 12 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.49 +0.67 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 13.68 +1.25 25 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.97 +0.84 17 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 8.74 +0.73 17 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 6.94 +0.90 19 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.38 +0.98 20 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 3.96 +0.83 20 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 2.82 +0.61 20 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 1.89 +0.48 20 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 1.26 +0.34 20 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.82 +0.24 20 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.51 +0.16 20 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.31 +0.11 20 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.20 +0.08 20 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.12 +0.05 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.07 +0.03 20 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.51 +1.25 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.59 +1.17 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.78 +1.35 27 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.63 +0.94 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.29 +1.23 21 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.55 +0.73 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.68 +1.11 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.48 +1.35 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 9.09 +0.85 19 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 7.33 +0.85 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.71 +0.86 19 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.34 +0.71 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 3.23 +0.57 19 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 2.38 +0.41 20 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 1.75 +0.37 20 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 1.23 +0.27 20 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.85 +0.21 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.57 +0.13 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.39 +0.09 20 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.26 +0.07 20 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.17 +0.04 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.51 +1.25 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.59 +1.17 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.78 +1.25 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.63 +0.94 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.29 +1.23 19 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.90 +0.83 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.73 +1.02 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.55 +1.02 19 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.67 +0.74 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.31 +1.14 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.87 +0.82 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.63 +0.72 21 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 4.57 +0.63 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.57 +0.53 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.84 +0.42 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.24 +0.34 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.77 +0.25 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 1.38 +0.25 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.06 +0.16 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.84 +0.15 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.65 +0.14 21 0 0 0
TOTAL CALL 121 2,410 -6
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 95 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 291 0
27NOV25 65.00 P 0.10 0.10 0.10 0.03 -0.08 19 30 307 -30
27NOV25 67.50 P 0.46 0.46 0.31 0.26 -0.36 19 4 84 -4
27NOV25 70.00 P 1.45 1.45 1.02 1.10 -0.86 20 35 48 +30
27NOV25 72.50 P 0.00 0.00 0.00 2.82 -1.26 21 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 5.01 -1.39 19 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 7.63 -1.27 35 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 10.30 -1.44 51 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 12.50 -1.82 0 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 15.45 -1.44 73 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 17.50 -1.92 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 20.60 -1.32 94 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 23.18 -1.26 105 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 25.75 -1.19 114 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.02 -0.03 19 0 25 0
30DEC25 62.50 P 0.00 0.00 0.00 0.09 -0.10 19 0 103 0
30DEC25 65.00 P 0.45 0.45 0.36 0.32 -0.25 19 16 95 +8
30DEC25 67.50 P 1.06 1.06 0.84 0.86 -0.50 19 49 100 +44
30DEC25 70.00 P 0.00 0.00 0.00 1.86 -0.81 19 0 16 0
30DEC25 72.50 P 0.00 0.00 0.00 3.40 -1.07 20 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 5.24 -1.45 19 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 7.75 -1.42 25 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 10.30 -1.44 31 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 12.50 -1.82 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 15.45 -1.44 44 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 17.50 -1.92 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 20.60 -1.32 56 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 23.18 -1.26 61 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 25.75 -1.19 67 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 36 0
29JAN26 60.00 P 0.00 0.00 0.00 0.09 -0.06 19 0 4 0
29JAN26 62.50 P 0.00 0.00 0.00 0.25 -0.15 19 0 32 0
29JAN26 65.00 P 0.78 0.78 0.78 0.62 -0.29 19 1 124 -1
29JAN26 67.50 P 0.00 0.00 0.00 1.29 -0.49 19 0 69 0
29JAN26 70.00 P 0.00 0.00 0.00 2.34 -0.73 19 0 15 0
29JAN26 72.50 P 3.74 3.74 3.74 3.83 -0.95 20 12 27 -12
29JAN26 75.00 P 0.00 0.00 0.00 5.53 -1.32 19 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 7.75 -1.45 20 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 10.31 -1.43 26 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 12.50 -1.82 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 15.45 -1.44 36 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 18.03 -1.39 41 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 20.60 -1.34 45 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.06 -0.04 19 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.17 -0.10 19 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 0.42 -0.20 19 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.87 -0.34 19 0 15 0
26FEB26 67.50 P 0.00 0.00 0.00 1.61 -0.53 19 0 60 0
26FEB26 70.00 P 0.00 0.00 0.00 2.69 -0.71 19 0 60 0
26FEB26 72.50 P 0.00 0.00 0.00 4.13 -0.89 20 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 5.93 -0.99 20 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 7.75 -1.54 18 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 10.31 -1.43 23 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 12.50 -1.82 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.45 -1.44 32 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.03 -1.39 36 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.60 -1.34 40 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 0.00 21 0 11 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 13 0
30MAR26 57.50 P 0.00 0.00 0.00 0.16 -0.05 20 0 3 0
30MAR26 60.00 P 0.00 0.00 0.00 0.35 -0.11 20 0 27 0
30MAR26 62.50 P 0.00 0.00 0.00 0.71 -0.18 20 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 1.26 -0.30 20 0 50 0
30MAR26 67.50 P 0.00 0.00 0.00 2.05 -0.48 20 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 3.10 -0.60 20 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 4.50 -0.71 20 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.16 -0.86 20 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 8.21 -1.08 21 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 10.52 -1.28 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 12.91 -1.41 25 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.45 -1.44 29 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 18.03 -1.39 33 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.60 -1.34 36 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.18 -1.26 40 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.75 -1.19 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.15 -0.07 20 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.32 -0.11 20 0 17 0
29JUN26 57.50 P 0.00 0.00 0.00 0.60 -0.18 20 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 1.03 -0.28 20 0 10 0
29JUN26 62.50 P 0.00 0.00 0.00 1.66 -0.39 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 2.51 -0.52 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.48 -0.65 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.76 -0.79 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.41 -0.87 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.25 -0.82 21 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.94 -1.20 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.29 -0.58 22 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 14.49 -0.68 22 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.65 -0.74 22 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.35 -1.65 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.31 -1.07 23 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.62 -1.07 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.75 -1.57 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 -0.04 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.16 -0.04 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.20 -0.06 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.27 -0.06 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.47 -0.12 22 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.78 -0.18 22 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 1.21 -0.27 22 0 45 0
29SEP26 60.00 P 2.15 2.15 2.15 1.81 -0.35 22 2 7 -2
29SEP26 62.50 P 0.00 0.00 0.00 2.57 -0.45 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.52 -0.55 22 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 4.53 -0.64 21 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 5.83 -0.73 21 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 7.31 -1.06 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.22 -0.63 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.67 -1.19 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.85 -0.89 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.01 -0.98 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.11 -0.97 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.99 -1.32 21 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.56 -1.09 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.86 -0.83 24 0 0 0
TOTAL PUT 149 2,072 +33
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$ 657.00
14NOV25 510.00 C 0.00 0.00 0.00 147.07 +6.92 0 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 137.24 +7.19 130 0 0 0
14NOV25 530.00 C 0.00 0.00 0.00 127.25 +7.10 121 0 0 0
14NOV25 540.00 C 0.00 0.00 0.00 117.09 +6.93 0 0 0 0
14NOV25 550.00 C 0.00 0.00 0.00 107.18 +7.08 94 0 0 0
14NOV25 560.00 C 0.00 0.00 0.00 97.29 +7.12 95 0 0 0
14NOV25 570.00 C 0.00 0.00 0.00 87.29 +7.12 86 0 0 0
14NOV25 580.00 C 0.00 0.00 0.00 77.33 +7.31 79 0 0 0
14NOV25 590.00 C 0.00 0.00 0.00 67.39 +7.08 72 0 0 0
14NOV25 600.00 C 0.00 0.00 0.00 57.42 +7.28 63 0 24 0
14NOV25 610.00 C 44.00 44.00 44.00 47.44 +5.30 54 1 90 +1
14NOV25 620.00 C 32.64 37.34 32.64 38.79 +7.35 64 6 1,106 -2
14NOV25 630.00 C 25.00 27.08 25.00 28.45 +5.46 48 36 487 -3
14NOV25 640.00 C 19.00 21.20 16.81 19.44 +3.90 42 382 4,549 -16
14NOV25 650.00 C 12.50 14.00 11.00 12.49 +2.56 43 1,333 1,881 -43
14NOV25 660.00 C 7.00 8.50 6.58 7.56 +1.43 45 5,422 4,721 -79
14NOV25 670.00 C 3.44 5.00 3.44 4.15 +0.71 46 1,349 2,347 -340
14NOV25 680.00 C 2.17 2.60 1.67 2.37 +0.40 49 1,670 17,341 +673
14NOV25 690.00 C 1.10 1.25 0.86 1.35 +0.25 52 514 3,693 +349
14NOV25 700.00 C 0.68 0.68 0.38 0.78 +0.17 56 354 2,374 +262
14NOV25 710.00 C 0.34 0.34 0.34 0.45 +0.11 58 1 375 0
14NOV25 720.00 C 0.00 0.00 0.00 0.27 +0.08 61 0 611 0
14NOV25 730.00 C 0.00 0.00 0.00 0.17 +0.06 65 0 33 0
14NOV25 740.00 C 0.00 0.00 0.00 0.11 +0.05 68 0 0 0
14NOV25 750.00 C 0.00 0.00 0.00 0.07 +0.04 70 0 0 0
14NOV25 760.00 C 0.00 0.00 0.00 0.05 +0.03 74 0 0 0
14NOV25 770.00 C 0.00 0.00 0.00 0.03 +0.02 76 0 0 0
21NOV25 510.00 C 0.00 0.00 0.00 151.87 +7.16 119 0 0 0
21NOV25 520.00 C 0.00 0.00 0.00 141.58 +11.07 110 0 0 0
21NOV25 530.00 C 0.00 0.00 0.00 127.42 +5.97 0 0 0 0
21NOV25 540.00 C 0.00 0.00 0.00 119.02 +5.17 76 0 0 0
21NOV25 550.00 C 0.00 0.00 0.00 108.84 +5.80 69 0 0 0
21NOV25 560.00 C 0.00 0.00 0.00 98.46 +5.16 59 0 0 0
21NOV25 570.00 C 0.00 0.00 0.00 90.15 +9.43 67 0 0 0
21NOV25 580.00 C 0.00 0.00 0.00 79.91 +8.14 59 0 0 0
21NOV25 590.00 C 0.00 0.00 0.00 67.72 +6.16 32 0 0 0
21NOV25 600.00 C 0.00 0.00 0.00 57.99 +5.99 32 0 0 0
21NOV25 610.00 C 0.00 0.00 0.00 49.30 +6.45 37 0 0 0
21NOV25 620.00 C 0.00 0.00 0.00 40.63 +7.63 37 0 0 0
21NOV25 630.00 C 31.00 31.00 31.00 31.65 +5.46 33 1 1 -1
21NOV25 640.00 C 23.00 23.42 21.53 23.48 +3.98 31 32 42 +5
21NOV25 650.00 C 17.00 17.50 14.51 17.45 +3.49 32 815 1,628 -673
21NOV25 660.00 C 12.00 12.60 10.34 12.09 +2.29 32 408 498 +269
21NOV25 670.00 C 8.20 8.58 6.85 8.09 +1.40 32 1,548 1,530 +1,377
21NOV25 680.00 C 5.15 5.75 4.63 5.52 +1.04 33 378 433 +209
21NOV25 690.00 C 3.50 3.52 2.86 3.70 +0.71 34 101 381 +18
21NOV25 700.00 C 1.98 2.30 1.74 2.46 +0.48 35 1,830 6,797 +1,088
21NOV25 710.00 C 1.33 1.33 1.27 1.62 +0.33 36 41 146 +40
21NOV25 720.00 C 0.72 0.72 0.72 1.06 +0.19 37 8 10 +8
21NOV25 730.00 C 0.00 0.00 0.00 0.69 +0.13 38 0 0 0
21NOV25 740.00 C 0.00 0.00 0.00 0.47 +0.10 39 0 0 0
21NOV25 750.00 C 0.00 0.00 0.00 0.31 +0.07 40 0 0 0
21NOV25 760.00 C 0.00 0.00 0.00 0.21 +0.05 41 0 0 0
21NOV25 770.00 C 0.00 0.00 0.00 0.14 +0.04 42 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 247.60 +6.10 64 0 2,343 0
27NOV25 420.00 C 0.00 0.00 0.00 243.87 +9.86 159 0 674 0
27NOV25 430.00 C 0.00 0.00 0.00 228.97 +6.81 110 0 240 0
27NOV25 440.00 C 0.00 0.00 0.00 218.56 +7.88 99 0 221 0
27NOV25 450.00 C 0.00 0.00 0.00 209.95 +8.23 111 0 1 0
27NOV25 460.00 C 0.00 0.00 0.00 198.63 +2.19 90 0 2 0
27NOV25 470.00 C 0.00 0.00 0.00 188.94 +8.17 89 0 0 0
27NOV25 480.00 C 0.00 0.00 0.00 179.06 +6.04 85 0 77 0
27NOV25 490.00 C 0.00 0.00 0.00 169.10 +3.52 81 0 3 0
27NOV25 500.00 C 155.50 158.79 155.50 159.16 +8.16 77 2 9 0
27NOV25 510.00 C 0.00 0.00 0.00 151.87 +6.85 91 0 30 0
27NOV25 520.00 C 138.54 138.54 136.93 141.58 +8.68 84 2 136 0
27NOV25 530.00 C 0.00 0.00 0.00 127.78 +6.01 33 0 187 0
27NOV25 540.00 C 116.40 119.44 116.40 119.02 +4.82 57 2 563 0
27NOV25 550.00 C 108.51 108.51 108.51 111.09 +8.05 65 1 2,231 0
27NOV25 560.00 C 98.00 98.00 98.00 99.46 +6.16 51 2 1,331 -1
27NOV25 570.00 C 0.00 0.00 0.00 90.15 +9.43 50 0 1,516 0
27NOV25 580.00 C 0.00 0.00 0.00 79.91 +6.24 44 0 1,993 0
27NOV25 590.00 C 69.00 69.00 69.00 70.24 +6.92 41 1 568 -1
27NOV25 600.00 C 56.12 60.00 55.87 59.19 +6.25 31 82 4,640 +67
27NOV25 610.00 C 46.00 50.00 46.00 50.09 +5.29 30 6 2,148 -2
27NOV25 620.00 C 40.00 42.00 38.50 40.63 +5.12 27 88 7,363 -4
27NOV25 630.00 C 32.00 34.00 30.50 34.00 +5.60 31 194 5,489 +97
27NOV25 640.00 C 24.00 26.60 23.49 26.60 +4.42 30 265 6,968 -45
27NOV25 650.00 C 19.00 20.58 17.81 19.60 +3.10 28 2,839 10,136 -1,258
27NOV25 660.00 C 14.43 15.38 13.00 14.50 +2.40 29 2,778 12,347 -321
27NOV25 670.00 C 10.00 11.30 9.40 10.61 +1.83 29 1,557 7,268 -96
27NOV25 680.00 C 7.50 8.20 6.83 7.76 +1.37 30 661 7,976 +50
27NOV25 690.00 C 5.50 5.80 5.00 5.47 +0.93 30 2,742 6,404 +607
27NOV25 700.00 C 4.00 4.10 3.25 3.97 +0.72 31 3,318 21,465 +1,600
27NOV25 710.00 C 2.52 2.85 2.21 2.78 +0.48 32 390 3,230 +82
27NOV25 720.00 C 1.80 1.90 1.77 1.96 +0.41 33 167 2,500 +108
27NOV25 730.00 C 1.25 1.43 1.13 1.39 +0.32 34 91 1,998 0
27NOV25 740.00 C 1.03 1.03 0.96 1.00 +0.27 34 138 3,259 +108
27NOV25 750.00 C 1.10 1.10 0.65 0.72 +0.23 35 334 7,218 +5
27NOV25 760.00 C 0.46 0.47 0.46 0.52 +0.20 36 30 1,197 -30
27NOV25 770.00 C 0.23 0.23 0.23 0.36 +0.14 37 2 702 0
27NOV25 780.00 C 0.00 0.00 0.00 0.28 +0.13 38 0 1,196 0
27NOV25 790.00 C 0.00 0.00 0.00 0.21 +0.11 39 0 625 0
27NOV25 800.00 C 0.00 0.00 0.00 0.14 +0.07 39 0 2,518 0
30DEC25 275.00 C 0.00 0.00 0.00 384.45 +8.01 115 0 184 0
30DEC25 280.00 C 0.00 0.00 0.00 379.47 +3.04 113 0 151 0
30DEC25 285.00 C 0.00 0.00 0.00 375.83 +4.10 125 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 369.09 +7.50 102 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 364.18 +9.16 101 0 300 0
30DEC25 300.00 C 0.00 0.00 0.00 359.17 +7.74 98 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 349.06 +6.92 92 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 339.31 +8.12 92 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 329.30 +7.43 87 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 319.20 +9.11 81 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 308.63 +2.86 0 0 975 0
30DEC25 360.00 C 0.00 0.00 0.00 299.51 +2.57 78 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 290.95 +6.22 88 0 1,712 0
30DEC25 380.00 C 0.00 0.00 0.00 277.02 +3.46 0 0 3,671 0
30DEC25 390.00 C 0.00 0.00 0.00 267.20 +0.17 0 0 2,014 0
30DEC25 400.00 C 0.00 0.00 0.00 259.87 +2.49 68 0 4,243 0
30DEC25 410.00 C 0.00 0.00 0.00 249.93 +5.84 65 0 371 0
30DEC25 420.00 C 0.00 0.00 0.00 243.87 +9.86 84 0 1,758 0
30DEC25 430.00 C 0.00 0.00 0.00 230.07 +6.95 60 0 1,864 0
30DEC25 440.00 C 0.00 0.00 0.00 220.19 +2.49 57 0 604 0
30DEC25 450.00 C 210.00 210.00 210.00 213.60 +10.34 72 12 1,171 -11
30DEC25 460.00 C 0.00 0.00 0.00 202.58 +4.62 64 0 3,656 0
30DEC25 470.00 C 0.00 0.00 0.00 190.61 +2.90 51 0 1,502 0
30DEC25 480.00 C 0.00 0.00 0.00 179.24 +1.76 25 0 4,625 0
30DEC25 490.00 C 0.00 0.00 0.00 171.09 +3.84 48 0 7,474 0
30DEC25 500.00 C 0.00 0.00 0.00 161.00 +7.61 44 0 10,517 0
30DEC25 510.00 C 0.00 0.00 0.00 153.93 +8.91 52 1 14,730 -1
30DEC25 520.00 C 0.00 0.00 0.00 141.58 +8.68 41 0 8,864 0
30DEC25 530.00 C 0.00 0.00 0.00 133.60 +6.94 45 0 9,228 0
30DEC25 540.00 C 0.00 0.00 0.00 119.93 +5.73 26 0 8,505 0
30DEC25 550.00 C 0.00 0.00 0.00 113.55 +6.88 39 320 15,175 +320
30DEC25 560.00 C 0.00 0.00 0.00 103.53 +7.49 36 0 7,550 0
30DEC25 570.00 C 0.00 0.00 0.00 94.06 +8.83 34 0 28,539 0
30DEC25 580.00 C 0.00 0.00 0.00 84.67 +8.30 32 0 19,682 0
30DEC25 590.00 C 74.00 74.00 74.00 73.38 +4.70 26 1 2,191 0
30DEC25 600.00 C 65.06 66.00 63.95 65.47 +7.52 27 56 44,832 -50
30DEC25 610.00 C 56.81 57.62 56.81 56.56 +4.41 26 120 4,956 0
30DEC25 620.00 C 48.09 49.50 48.09 49.97 +6.35 27 101 29,038 0
30DEC25 630.00 C 39.75 42.70 39.50 42.25 +4.13 26 56 19,126 +21
30DEC25 640.00 C 35.00 36.62 34.34 36.62 +4.32 27 37 12,773 0
30DEC25 650.00 C 26.94 30.85 26.94 30.20 +3.10 26 437 28,513 +2
30DEC25 660.00 C 25.00 25.75 23.55 25.00 +2.60 26 202 18,620 -118
30DEC25 670.00 C 20.44 21.42 19.30 21.42 +2.57 27 428 10,080 -282
30DEC25 680.00 C 16.54 17.50 16.00 17.30 +1.91 26 130 13,611 -12
30DEC25 690.00 C 14.80 14.80 13.86 14.49 +1.63 27 153 19,299 +126
30DEC25 700.00 C 12.10 12.36 11.00 11.88 +1.33 27 3,296 29,458 +3,124
30DEC25 710.00 C 10.00 10.20 9.00 9.87 +1.05 28 99 3,612 +68
30DEC25 720.00 C 8.00 8.48 7.80 8.20 +0.91 28 114 2,044 +73
30DEC25 730.00 C 6.65 6.82 6.23 6.81 +0.75 29 41 2,116 +25
30DEC25 740.00 C 5.61 5.86 5.19 5.66 +0.72 29 140 5,922 +30
30DEC25 750.00 C 4.80 4.90 4.25 4.73 +0.71 30 189 5,051 +112
30DEC25 760.00 C 3.95 4.11 3.84 4.00 +0.72 31 180 2,657 +28
30DEC25 770.00 C 3.18 3.25 3.18 3.28 +0.61 31 2 934 0
30DEC25 780.00 C 0.00 0.00 0.00 2.76 +0.59 31 0 6,761 0
30DEC25 790.00 C 0.00 0.00 0.00 2.45 +0.68 32 0 6,304 0
30DEC25 800.00 C 2.17 2.17 1.81 2.00 +0.55 33 224 2,029 +1
30DEC25 810.00 C 0.00 0.00 0.00 1.74 +0.56 33 0 616 0
30DEC25 820.00 C 1.50 1.55 1.42 1.47 +0.50 34 140 5,576 +8
29JAN26 450.00 C 209.65 209.65 209.65 213.60 +7.73 52 1 1 +1
29JAN26 460.00 C 0.00 0.00 0.00 204.62 +6.66 53 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 190.91 +3.20 32 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 181.14 +3.66 32 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 171.44 +4.19 32 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 163.98 +10.55 40 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 153.93 +8.91 38 0 1 0
29JAN26 520.00 C 0.00 0.00 0.00 141.58 +7.47 26 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 133.60 +4.31 32 0 0 0
29JAN26 540.00 C 0.00 0.00 0.00 125.92 +6.13 35 0 5 0
29JAN26 550.00 C 0.00 0.00 0.00 113.89 +7.22 28 0 0 0
29JAN26 560.00 C 0.00 0.00 0.00 106.31 +6.71 30 0 348 0
29JAN26 570.00 C 0.00 0.00 0.00 97.36 +4.84 30 0 168 0
29JAN26 580.00 C 87.46 87.46 84.50 87.00 +5.11 26 13 98 +13
29JAN26 590.00 C 0.00 0.00 0.00 78.63 +5.43 26 0 106 0
29JAN26 600.00 C 0.00 0.00 0.00 72.51 +4.29 28 0 268 0
29JAN26 610.00 C 0.00 0.00 0.00 62.92 +3.97 26 0 251 0
29JAN26 620.00 C 56.50 56.50 56.50 55.83 +3.26 26 1 1,180 +1
29JAN26 630.00 C 49.00 49.00 48.00 51.24 +6.20 27 3 784 0
29JAN26 640.00 C 43.50 44.51 42.47 42.83 +3.29 25 303 2,826 +298
29JAN26 650.00 C 37.00 39.00 36.88 38.41 +3.13 26 432 3,052 +274
29JAN26 660.00 C 31.88 34.01 31.74 33.32 +2.60 26 333 4,605 +180
29JAN26 670.00 C 27.84 27.84 27.84 29.07 +2.65 26 2 2,389 -1
29JAN26 680.00 C 25.00 25.65 25.00 25.27 +2.27 27 11 1,149 -1
29JAN26 690.00 C 0.00 0.00 0.00 22.17 +2.00 27 0 507 0
29JAN26 700.00 C 18.74 19.88 18.74 19.40 +1.81 28 74 2,927 -41
29JAN26 710.00 C 0.00 0.00 0.00 16.72 +1.35 28 0 473 0
29JAN26 720.00 C 14.14 14.92 14.14 14.33 +0.90 28 260 910 +250
29JAN26 730.00 C 12.50 13.00 12.50 12.26 +0.52 28 109 1,705 +1
29JAN26 740.00 C 11.20 11.20 11.20 10.46 +0.19 28 1 2,880 0
29JAN26 750.00 C 9.80 10.00 9.15 8.92 -0.07 29 490 2,171 +458
29JAN26 760.00 C 8.70 8.70 8.32 7.59 -0.29 29 106 737 +106
29JAN26 770.00 C 7.33 7.70 7.33 6.45 -0.46 29 145 2,955 -30
29JAN26 780.00 C 6.50 6.50 6.50 5.47 -0.60 29 8 481 0
29JAN26 790.00 C 0.00 0.00 0.00 4.64 -0.72 29 0 505 0
29JAN26 800.00 C 4.91 4.95 4.91 3.94 -0.77 29 56 1,168 +46
29JAN26 810.00 C 0.00 0.00 0.00 3.34 -0.82 30 0 504 0
29JAN26 820.00 C 0.00 0.00 0.00 2.83 -0.96 30 0 223 0
29JAN26 830.00 C 0.00 0.00 0.00 2.40 -0.90 30 0 227 0
29JAN26 840.00 C 0.00 0.00 0.00 2.03 -1.05 30 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 1.73 -0.93 30 0 110 0
29JAN26 860.00 C 0.00 0.00 0.00 1.42 -0.96 30 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 1.21 -0.92 31 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 1.03 -0.93 31 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.87 -0.84 31 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.77 -0.77 31 0 567 0
29JAN26 910.00 C 0.00 0.00 0.00 0.64 -0.75 32 0 65 0
29JAN26 920.00 C 1.40 1.50 1.36 0.56 -0.66 32 28 1,073 +23
26FEB26 510.00 C 0.00 0.00 0.00 158.21 +8.07 38 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 145.06 +4.31 30 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 137.87 +8.58 33 0 9 0
26FEB26 540.00 C 0.00 0.00 0.00 126.39 +6.60 28 0 1 0
26FEB26 550.00 C 0.00 0.00 0.00 119.57 +6.92 31 0 92 0
26FEB26 560.00 C 0.00 0.00 0.00 111.49 +7.68 31 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 97.86 +2.57 24 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 91.29 +4.16 26 0 0 0
26FEB26 590.00 C 83.69 83.69 83.69 83.80 +6.75 27 30 30 +30
26FEB26 600.00 C 0.00 0.00 0.00 75.80 +5.88 26 0 63 0
26FEB26 610.00 C 0.00 0.00 0.00 67.04 +3.83 25 0 61 0
26FEB26 620.00 C 0.00 0.00 0.00 64.20 +6.05 28 0 581 0
26FEB26 630.00 C 55.00 56.00 55.00 55.09 +3.44 26 12 235 0
26FEB26 640.00 C 0.00 0.00 0.00 51.45 +5.74 27 0 630 0
26FEB26 650.00 C 43.02 43.02 43.02 44.23 +4.45 26 20 145 +20
26FEB26 660.00 C 38.16 38.39 37.58 39.15 +2.93 26 22 388 +22
26FEB26 670.00 C 35.05 35.05 35.05 34.83 +2.71 26 3 192 0
26FEB26 680.00 C 31.58 31.58 31.58 31.02 +2.48 26 5 155 +5
26FEB26 690.00 C 27.55 27.55 27.55 27.55 +2.15 27 4 546 +4
26FEB26 700.00 C 23.50 24.50 23.50 24.50 +1.95 27 75 665 +72
26FEB26 710.00 C 0.00 0.00 0.00 21.86 +1.79 27 0 441 0
26FEB26 720.00 C 19.00 19.00 19.00 19.33 +1.40 28 30 660 +30
26FEB26 730.00 C 0.00 0.00 0.00 16.99 +1.01 28 0 486 0
26FEB26 740.00 C 0.00 0.00 0.00 14.91 +0.70 28 0 1,013 0
26FEB26 750.00 C 13.53 13.53 13.53 13.08 +0.42 28 1 2,355 +1
26FEB26 760.00 C 0.00 0.00 0.00 11.46 +0.22 28 0 341 0
26FEB26 770.00 C 0.00 0.00 0.00 10.04 +0.07 28 0 962 0
26FEB26 780.00 C 10.10 10.10 10.10 8.79 -0.05 29 3 263 +3
26FEB26 790.00 C 0.00 0.00 0.00 7.69 +0.08 29 0 200 0
26FEB26 800.00 C 0.00 0.00 0.00 6.73 -0.02 29 0 700 0
26FEB26 810.00 C 0.00 0.00 0.00 5.89 -0.29 29 0 235 0
26FEB26 820.00 C 0.00 0.00 0.00 5.16 -0.17 29 0 0 0
26FEB26 830.00 C 0.00 0.00 0.00 4.38 -0.51 29 0 30 0
26FEB26 840.00 C 0.00 0.00 0.00 3.84 -0.39 29 0 0 0
26FEB26 850.00 C 0.00 0.00 0.00 3.36 -0.41 30 0 1 0
26FEB26 860.00 C 0.00 0.00 0.00 2.95 -0.52 30 0 0 0
26FEB26 870.00 C 0.00 0.00 0.00 2.59 -0.43 30 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 2.34 -0.36 30 0 5 0
26FEB26 890.00 C 0.00 0.00 0.00 2.00 -0.43 30 0 0 0
26FEB26 900.00 C 0.00 0.00 0.00 1.76 -0.42 31 0 0 0
26FEB26 910.00 C 0.00 0.00 0.00 1.55 -0.41 31 0 0 0
26FEB26 920.00 C 0.00 0.00 0.00 1.36 -0.41 31 0 349 0
30MAR26 320.00 C 0.00 0.00 0.00 343.78 +10.89 65 0 242 0
30MAR26 330.00 C 0.00 0.00 0.00 334.41 +8.31 65 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 320.78 +4.32 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 316.72 +5.51 67 0 30 0
30MAR26 360.00 C 0.00 0.00 0.00 304.35 +7.41 56 0 129 0
30MAR26 370.00 C 0.00 0.00 0.00 290.95 +4.48 0 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 284.24 +10.68 50 0 27 0
30MAR26 390.00 C 0.00 0.00 0.00 275.55 +4.36 52 0 9 0
30MAR26 400.00 C 0.00 0.00 0.00 265.20 +5.10 49 0 166 0
30MAR26 410.00 C 0.00 0.00 0.00 253.83 +6.91 41 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 243.87 +8.93 38 0 646 0
30MAR26 430.00 C 0.00 0.00 0.00 234.40 +7.15 38 0 480 0
30MAR26 440.00 C 0.00 0.00 0.00 224.82 +5.66 38 0 451 0
30MAR26 450.00 C 0.00 0.00 0.00 219.54 +10.35 47 1 155 0
30MAR26 460.00 C 0.00 0.00 0.00 207.80 +9.84 41 0 164 0
30MAR26 470.00 C 0.00 0.00 0.00 197.35 +6.99 38 0 245 0
30MAR26 480.00 C 0.00 0.00 0.00 183.50 +6.02 20 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 175.23 +2.54 28 0 1,011 0
30MAR26 500.00 C 0.00 0.00 0.00 168.17 +5.18 33 0 4,208 0
30MAR26 510.00 C 0.00 0.00 0.00 158.21 +6.42 31 1 7,704 0
30MAR26 520.00 C 0.00 0.00 0.00 150.01 +9.26 32 0 561 0
30MAR26 530.00 C 0.00 0.00 0.00 138.70 +4.32 28 0 2,197 0
30MAR26 540.00 C 0.00 0.00 0.00 131.84 +5.86 30 0 2,815 0
30MAR26 550.00 C 0.00 0.00 0.00 119.57 +2.25 25 0 3,090 0
30MAR26 560.00 C 0.00 0.00 0.00 111.49 +2.55 26 0 6,647 0
30MAR26 570.00 C 0.00 0.00 0.00 104.47 +3.58 27 0 844 0
30MAR26 580.00 C 0.00 0.00 0.00 96.51 +3.34 27 10 11,053 -10
30MAR26 590.00 C 0.00 0.00 0.00 88.86 +8.06 27 0 721 0
30MAR26 600.00 C 81.00 81.00 81.00 81.64 +2.83 26 10 2,524 +10
30MAR26 610.00 C 0.00 0.00 0.00 74.59 +2.98 26 0 1,425 0
30MAR26 620.00 C 0.00 0.00 0.00 68.25 +4.10 26 0 1,584 0
30MAR26 630.00 C 63.00 63.00 63.00 61.46 +4.83 26 1 2,490 0
30MAR26 640.00 C 56.60 56.60 55.06 56.45 +3.01 26 3 3,037 0
30MAR26 650.00 C 52.00 52.00 51.50 51.50 +3.98 27 58 8,861 -52
30MAR26 660.00 C 46.40 46.95 46.40 46.60 +3.27 27 3 5,853 +3
30MAR26 670.00 C 0.00 0.00 0.00 42.15 +3.02 27 0 10,971 0
30MAR26 680.00 C 38.50 39.00 36.65 38.24 +2.78 27 23 5,671 -9
30MAR26 690.00 C 35.00 35.00 35.00 34.59 +2.52 27 4 2,669 +4
30MAR26 700.00 C 31.00 32.00 30.30 31.31 +2.19 27 18 5,806 -11
30MAR26 710.00 C 0.00 0.00 0.00 28.48 +2.08 28 0 1,222 0
30MAR26 720.00 C 0.00 0.00 0.00 25.57 +1.63 28 0 1,032 0
30MAR26 730.00 C 0.00 0.00 0.00 22.87 +1.19 28 0 1,079 0
30MAR26 740.00 C 21.37 21.37 21.37 20.43 +0.70 28 30 1,105 0
30MAR26 750.00 C 18.85 18.85 18.85 18.22 +0.46 28 1 2,588 0
30MAR26 760.00 C 0.00 0.00 0.00 16.23 -0.01 28 0 1,106 0
30MAR26 770.00 C 0.00 0.00 0.00 14.44 -0.16 28 0 875 0
30MAR26 780.00 C 14.27 14.27 14.27 12.84 -0.43 28 45 506 0
30MAR26 790.00 C 0.00 0.00 0.00 11.40 -0.58 28 0 5,153 0
30MAR26 800.00 C 11.67 11.89 11.64 10.11 -0.70 29 10 1,257 -4
30MAR26 810.00 C 0.00 0.00 0.00 8.97 -0.78 29 0 1,274 0
30MAR26 820.00 C 0.00 0.00 0.00 7.95 -0.61 29 0 6,028 0
30MAR26 830.00 C 0.00 0.00 0.00 7.04 -0.93 29 0 149 0
30MAR26 840.00 C 0.00 0.00 0.00 6.05 -1.16 29 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 5.35 -1.18 29 0 240 0
30MAR26 860.00 C 0.00 0.00 0.00 4.88 -0.86 29 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 4.19 -1.02 29 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 3.70 -1.02 29 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 3.37 -1.05 29 0 341 0
30MAR26 900.00 C 0.00 0.00 0.00 2.89 -1.13 29 0 29 0
30MAR26 910.00 C 0.00 0.00 0.00 2.56 -1.10 29 0 14 0
30MAR26 920.00 C 0.00 0.00 0.00 2.33 -1.00 30 0 638 0
29JUN26 380.00 C 0.00 0.00 0.00 286.49 +3.79 43 0 81 0
29JUN26 390.00 C 0.00 0.00 0.00 275.94 +2.84 39 0 158 0
29JUN26 400.00 C 0.00 0.00 0.00 267.29 +3.74 40 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 258.59 +9.83 41 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 247.75 +6.72 37 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 236.62 +1.41 32 0 11 0
29JUN26 440.00 C 0.00 0.00 0.00 230.48 +8.41 38 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 221.06 +5.40 37 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 208.25 +4.50 31 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 199.03 +5.04 30 0 10 0
29JUN26 480.00 C 0.00 0.00 0.00 193.01 +5.87 34 0 62 0
29JUN26 490.00 C 0.00 0.00 0.00 184.37 +10.22 34 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 173.54 +7.48 31 0 564 0
29JUN26 510.00 C 0.00 0.00 0.00 166.21 +7.90 32 0 125 0
29JUN26 520.00 C 0.00 0.00 0.00 154.36 +7.13 28 0 3,971 0
29JUN26 530.00 C 0.00 0.00 0.00 146.07 +3.38 28 0 487 0
29JUN26 540.00 C 136.20 136.20 136.20 139.48 +6.34 29 2 156 +2
29JUN26 550.00 C 127.80 127.90 127.40 132.06 +5.51 30 62 201 0
29JUN26 560.00 C 0.00 0.00 0.00 123.89 +5.75 29 0 268 0
29JUN26 570.00 C 0.00 0.00 0.00 116.87 +8.33 29 0 527 0
29JUN26 580.00 C 0.00 0.00 0.00 108.67 +9.43 28 0 602 0
29JUN26 590.00 C 0.00 0.00 0.00 101.59 +6.52 28 0 3,501 0
29JUN26 600.00 C 94.38 94.38 94.38 93.32 +7.03 27 2 3,391 0
29JUN26 610.00 C 0.00 0.00 0.00 89.29 +6.37 28 0 639 0
29JUN26 620.00 C 0.00 0.00 0.00 81.34 +2.36 27 0 1,475 0
29JUN26 630.00 C 71.03 71.03 71.03 75.73 +4.79 27 1 724 -1
29JUN26 640.00 C 0.00 0.00 0.00 69.77 +3.93 27 0 3,439 0
29JUN26 650.00 C 64.50 65.00 64.50 64.76 +3.84 27 11 1,412 +5
29JUN26 660.00 C 59.30 59.30 59.30 60.06 +3.45 27 5,035 7,988 +4,905
29JUN26 670.00 C 54.98 56.54 54.98 55.82 +3.40 27 104 1,489 +104
29JUN26 680.00 C 0.00 0.00 0.00 51.70 +3.03 27 0 307 0
29JUN26 690.00 C 46.92 46.92 46.92 48.15 +2.98 27 1 314 +1
29JUN26 700.00 C 0.00 0.00 0.00 44.60 +2.67 28 0 2,586 0
29JUN26 710.00 C 41.00 41.00 41.00 41.50 +2.65 28 5 287 +3
29JUN26 720.00 C 0.00 0.00 0.00 38.54 +2.56 28 0 338 0
29JUN26 730.00 C 0.00 0.00 0.00 35.81 +2.43 28 0 1,148 0
29JUN26 740.00 C 0.00 0.00 0.00 33.25 +2.24 28 0 199 0
29JUN26 750.00 C 0.00 0.00 0.00 30.83 +2.17 29 0 209 0
29JUN26 760.00 C 0.00 0.00 0.00 28.67 +1.94 29 0 653 0
29JUN26 770.00 C 0.00 0.00 0.00 26.46 +1.87 29 0 929 0
29JUN26 780.00 C 0.00 0.00 0.00 24.25 +1.49 29 0 528 0
29JUN26 790.00 C 0.00 0.00 0.00 22.40 +1.30 29 0 39 0
29JUN26 800.00 C 21.00 21.56 21.00 20.75 +1.29 29 54 6,426 -2
29JUN26 810.00 C 0.00 0.00 0.00 19.10 +1.28 29 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 17.45 +1.04 29 0 30 0
29JUN26 830.00 C 0.00 0.00 0.00 16.15 +0.93 29 0 0 0
29JUN26 840.00 C 16.55 16.55 16.55 14.96 +0.92 29 30 30 +30
29JUN26 850.00 C 0.00 0.00 0.00 13.78 +0.91 29 0 10 0
29JUN26 860.00 C 0.00 0.00 0.00 12.59 +1.15 29 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 11.26 +0.30 29 0 5 0
29JUN26 880.00 C 0.00 0.00 0.00 10.46 +0.61 29 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 9.66 +0.61 29 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 8.86 +0.60 30 0 1 0
29JUN26 910.00 C 0.00 0.00 0.00 8.07 +0.43 30 0 0 0
29JUN26 920.00 C 10.00 10.00 10.00 7.51 +0.19 30 1 99 +1
29SEP26 470.00 C 0.00 0.00 0.00 207.05 +8.73 33 0 16 0
29SEP26 480.00 C 0.00 0.00 0.00 198.09 +10.01 32 0 12 0
29SEP26 490.00 C 0.00 0.00 0.00 188.95 +9.41 31 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 179.29 +4.71 29 0 39 0
29SEP26 510.00 C 0.00 0.00 0.00 171.34 +5.66 29 0 31 0
29SEP26 520.00 C 0.00 0.00 0.00 162.41 +4.36 28 0 478 0
29SEP26 530.00 C 0.00 0.00 0.00 156.32 +6.44 29 0 7 0
29SEP26 540.00 C 0.00 0.00 0.00 145.75 +2.59 27 0 7 0
29SEP26 550.00 C 0.00 0.00 0.00 141.14 +5.55 29 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 133.86 +7.02 29 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 126.24 +9.58 28 0 7 0
29SEP26 580.00 C 0.00 0.00 0.00 120.17 +4.89 29 0 84 0
29SEP26 590.00 C 0.00 0.00 0.00 112.72 +4.81 28 0 3 0
29SEP26 600.00 C 100.00 105.00 100.00 105.00 +7.84 27 22 216 +7
29SEP26 610.00 C 0.00 0.00 0.00 100.92 +5.01 28 0 72 0
29SEP26 620.00 C 0.00 0.00 0.00 94.08 +6.92 27 0 238 0
29SEP26 630.00 C 0.00 0.00 0.00 88.17 +4.63 27 0 105 0
29SEP26 640.00 C 82.00 82.25 82.00 82.25 +3.78 27 7 442 -2
29SEP26 650.00 C 77.00 77.00 77.00 77.66 +3.92 27 1 3,952 -1
29SEP26 660.00 C 0.00 0.00 0.00 73.04 +3.65 27 0 1,147 0
29SEP26 670.00 C 0.00 0.00 0.00 68.67 +3.51 27 0 1,651 0
29SEP26 680.00 C 0.00 0.00 0.00 64.61 +3.28 27 0 579 0
29SEP26 690.00 C 0.00 0.00 0.00 60.93 +3.08 27 0 48 0
29SEP26 700.00 C 57.00 57.50 56.73 56.85 +3.06 27 56 337 +8
29SEP26 710.00 C 52.40 52.40 52.40 53.90 +3.01 28 3 133 +3
29SEP26 720.00 C 0.00 0.00 0.00 50.77 +2.68 28 0 602 0
29SEP26 730.00 C 0.00 0.00 0.00 47.55 +2.44 28 0 119 0
29SEP26 740.00 C 0.00 0.00 0.00 44.90 +2.39 28 0 471 0
29SEP26 750.00 C 0.00 0.00 0.00 42.35 +2.30 28 0 657 0
29SEP26 760.00 C 39.03 39.03 39.03 39.72 +1.79 28 40 324 +40
29SEP26 770.00 C 0.00 0.00 0.00 38.00 +2.26 29 0 8 0
29SEP26 780.00 C 34.19 34.19 34.19 35.80 +2.19 29 2 1,132 +2
29SEP26 790.00 C 0.00 0.00 0.00 33.39 +1.98 29 0 2 0
29SEP26 800.00 C 0.00 0.00 0.00 31.72 +2.51 29 0 18 0
29SEP26 810.00 C 0.00 0.00 0.00 30.02 +2.58 29 0 11 0
29SEP26 820.00 C 26.84 26.84 26.84 27.88 +2.09 29 1 96 +1
29SEP26 830.00 C 0.00 0.00 0.00 26.59 +2.45 29 0 9 0
29SEP26 840.00 C 24.36 24.36 24.36 24.73 +2.23 29 1 46 0
29SEP26 850.00 C 0.00 0.00 0.00 23.63 +2.74 30 0 494 0
29SEP26 860.00 C 0.00 0.00 0.00 22.07 +2.37 30 0 9 0
29SEP26 870.00 C 21.88 21.88 21.88 20.80 +2.29 30 5 66 +5
29SEP26 880.00 C 0.00 0.00 0.00 19.68 +2.36 30 0 30 0
29SEP26 890.00 C 0.00 0.00 0.00 18.57 +2.43 30 0 32 0
29SEP26 900.00 C 0.00 0.00 0.00 17.46 +2.50 30 0 16 0
29SEP26 910.00 C 17.18 17.18 17.18 16.35 +2.25 30 10 18 +10
29SEP26 920.00 C 16.00 16.09 16.00 15.28 +2.39 30 8 97 +8
TOTAL CALL 46,664 855,272 +14,397
14NOV25 510.00 P 0.00 0.00 0.00 0.01 0.00 109 0 239 0
14NOV25 520.00 P 0.00 0.00 0.00 0.01 0.00 101 0 200 0
14NOV25 530.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
14NOV25 540.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
14NOV25 550.00 P 0.01 0.01 0.01 0.01 0.00 78 60 65 +60
14NOV25 560.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
14NOV25 570.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 20 0
14NOV25 580.00 P 0.07 0.08 0.07 0.01 -0.05 56 20 201 +4
14NOV25 590.00 P 0.00 0.00 0.00 0.02 -0.11 52 0 2,453 0
14NOV25 600.00 P 0.33 0.33 0.20 0.07 -0.26 51 125 2,562 +98
14NOV25 610.00 P 0.44 0.49 0.31 0.20 -0.56 50 68 3,473 +52
14NOV25 620.00 P 1.00 1.05 0.53 0.56 -0.96 49 378 3,258 -201
14NOV25 630.00 P 2.20 2.20 1.21 1.29 -1.70 47 1,790 2,001 +587
14NOV25 640.00 P 3.85 4.10 2.50 2.83 -2.72 46 2,843 2,359 +193
14NOV25 650.00 P 6.99 8.60 5.22 5.80 -3.70 46 733 1,158 +5
14NOV25 660.00 P 12.50 12.50 10.00 10.00 -6.06 43 364 1,487 +195
14NOV25 670.00 P 16.50 16.65 16.50 16.88 -6.53 45 1,010 1,012 +1,008
14NOV25 680.00 P 0.00 0.00 0.00 26.11 -6.73 56 0 32 0
14NOV25 690.00 P 0.00 0.00 0.00 35.31 -5.69 63 0 180 0
14NOV25 700.00 P 0.00 0.00 0.00 45.02 -5.19 72 0 0 0
14NOV25 710.00 P 0.00 0.00 0.00 53.07 -8.97 48 0 0 -2
14NOV25 720.00 P 0.00 0.00 0.00 63.19 -6.95 61 0 0 0
14NOV25 730.00 P 0.00 0.00 0.00 73.10 -7.25 65 0 0 0
14NOV25 740.00 P 0.00 0.00 0.00 83.05 -7.09 68 0 0 0
14NOV25 750.00 P 0.00 0.00 0.00 93.02 -7.33 70 0 0 0
14NOV25 760.00 P 0.00 0.00 0.00 103.01 -7.49 75 0 0 0
14NOV25 770.00 P 0.00 0.00 0.00 113.00 -7.14 0 0 0 0
21NOV25 510.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21NOV25 520.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
21NOV25 530.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21NOV25 540.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21NOV25 550.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
21NOV25 560.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
21NOV25 570.00 P 0.00 0.00 0.00 0.03 -0.07 33 0 5 0
21NOV25 580.00 P 0.00 0.00 0.00 0.07 -0.17 32 0 62 0
21NOV25 590.00 P 0.00 0.00 0.00 0.20 -0.30 32 0 41 0
21NOV25 600.00 P 0.88 0.88 0.88 0.48 -0.58 32 5 65 -5
21NOV25 610.00 P 1.20 1.21 1.20 1.04 -0.95 32 3 111 +3
21NOV25 620.00 P 3.16 3.16 2.00 2.05 -1.50 32 59 90 +11
21NOV25 630.00 P 4.45 4.45 3.39 3.55 -2.06 32 146 155 -22
21NOV25 640.00 P 7.07 7.39 5.64 5.97 -2.83 31 475 366 +256
21NOV25 650.00 P 11.50 11.50 8.89 9.42 -3.79 31 34 138 +7
21NOV25 660.00 P 15.25 15.50 14.00 14.40 -5.07 31 171 110 +51
21NOV25 670.00 P 20.10 20.40 20.10 21.07 -5.79 33 8 32 0
21NOV25 680.00 P 0.00 0.00 0.00 28.69 -6.30 35 0 0 0
21NOV25 690.00 P 0.00 0.00 0.00 36.04 -6.60 33 0 0 0
21NOV25 700.00 P 0.00 0.00 0.00 46.25 -4.72 40 0 0 0
21NOV25 710.00 P 0.00 0.00 0.00 55.42 -6.62 42 0 0 0
21NOV25 720.00 P 0.00 0.00 0.00 63.71 -6.77 37 0 0 0
21NOV25 730.00 P 0.00 0.00 0.00 73.38 -6.97 38 0 0 0
21NOV25 740.00 P 0.00 0.00 0.00 83.18 -6.96 39 0 0 0
21NOV25 750.00 P 0.00 0.00 0.00 93.07 -7.28 40 0 0 0
21NOV25 760.00 P 0.00 0.00 0.00 103.56 -6.94 52 0 0 0
21NOV25 770.00 P 0.00 0.00 0.00 113.00 -7.14 0 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,568 0
27NOV25 420.00 P 0.00 0.00 0.00 0.01 0.00 68 0 566 0
27NOV25 430.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,103 0
27NOV25 440.00 P 0.00 0.00 0.00 0.01 0.00 61 0 425 0
27NOV25 450.00 P 0.00 0.00 0.00 0.01 0.00 58 0 712 0
27NOV25 460.00 P 0.00 0.00 0.00 0.01 0.00 55 0 990 0
27NOV25 470.00 P 0.00 0.00 0.00 0.01 0.00 51 0 839 0
27NOV25 480.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,298 0
27NOV25 490.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,359 0
27NOV25 500.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,754 0
27NOV25 510.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,718 0
27NOV25 520.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,700 0
27NOV25 530.00 P 0.00 0.00 0.00 0.02 0.00 36 0 4,087 0
27NOV25 540.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 2,535 0
27NOV25 550.00 P 0.32 0.32 0.32 0.06 -0.02 34 21 5,215 -21
27NOV25 560.00 P 0.37 0.44 0.37 0.12 -0.04 33 7 4,673 0
27NOV25 570.00 P 0.60 0.78 0.51 0.23 -0.10 32 42 4,406 -29
27NOV25 580.00 P 0.87 0.87 0.71 0.43 -0.21 32 145 7,422 +93
27NOV25 590.00 P 1.10 1.20 0.75 0.78 -0.40 32 488 7,709 +395
27NOV25 600.00 P 1.77 1.92 1.45 1.35 -0.68 31 2,246 13,576 -964
27NOV25 610.00 P 2.64 2.64 2.15 2.22 -1.11 31 911 7,833 -783
27NOV25 620.00 P 3.85 4.13 3.30 3.45 -1.59 30 486 8,014 +172
27NOV25 630.00 P 6.21 6.21 5.00 5.40 -2.13 29 539 5,571 +119
27NOV25 640.00 P 8.90 9.93 7.60 7.95 -3.03 29 628 13,010 -60
27NOV25 650.00 P 12.80 13.71 11.35 12.00 -3.67 29 945 6,810 +555
27NOV25 660.00 P 19.00 19.46 16.06 16.17 -5.08 28 1,614 17,681 +469
27NOV25 670.00 P 23.99 24.00 22.30 22.15 -6.70 28 16 2,827 -6
27NOV25 680.00 P 34.08 34.08 34.08 29.89 -5.97 30 1 1,401 0
27NOV25 690.00 P 36.26 36.26 36.26 37.82 -5.57 31 1 1,039 +1
27NOV25 700.00 P 47.39 47.39 42.00 46.25 -7.13 32 2 519 0
27NOV25 710.00 P 0.00 0.00 0.00 56.41 -5.63 37 0 35 0
27NOV25 720.00 P 0.00 0.00 0.00 63.71 -7.16 30 0 2 0
27NOV25 730.00 P 0.00 0.00 0.00 73.80 -8.93 34 0 13 0
27NOV25 740.00 P 0.00 0.00 0.00 85.47 -4.72 45 0 103 0
27NOV25 750.00 P 92.38 92.38 92.38 93.22 -7.13 35 200 390 0
27NOV25 760.00 P 0.00 0.00 0.00 103.56 -9.00 42 0 0 0
27NOV25 770.00 P 0.00 0.00 0.00 113.03 -7.11 37 0 0 0
27NOV25 780.00 P 0.00 0.00 0.00 123.00 -7.00 0 0 0 -90
27NOV25 790.00 P 0.00 0.00 0.00 133.00 -7.38 0 0 0 0
27NOV25 800.00 P 0.00 0.00 0.00 146.84 -3.16 72 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,150 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 69 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 66 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,336 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 57 0 830 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,691 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,825 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10,677 0
30DEC25 390.00 P 0.20 0.20 0.20 0.01 0.00 44 3 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23,220 0
30DEC25 410.00 P 0.26 0.26 0.26 0.01 0.00 40 3 5,570 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11,995 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7,428 0
30DEC25 450.00 P 0.34 0.34 0.34 0.01 0.00 32 1 15,900 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 31 0 13,022 0
30DEC25 470.00 P 0.00 0.00 0.00 0.01 0.00 29 0 18,543 0
30DEC25 480.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 7,934 0
30DEC25 490.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 41,961 0
30DEC25 500.00 P 0.90 0.90 0.90 0.04 -0.05 27 50 113,626 +50
30DEC25 510.00 P 1.00 1.02 1.00 0.07 -0.09 27 20 22,808 0
30DEC25 520.00 P 1.14 1.20 1.12 0.13 -0.14 26 152 22,257 +44
30DEC25 530.00 P 0.00 0.00 0.00 0.24 -0.21 26 0 9,362 0
30DEC25 540.00 P 1.58 1.58 1.58 0.41 -0.33 26 317 20,248 +317
30DEC25 550.00 P 1.80 1.80 1.80 0.69 -0.47 26 327 20,945 +160
30DEC25 560.00 P 2.10 2.13 2.10 1.11 -0.66 26 5 6,887 +4
30DEC25 570.00 P 2.90 3.05 2.60 1.73 -0.89 26 40 11,101 +11
30DEC25 580.00 P 3.36 3.39 3.21 2.60 -1.16 26 404 10,420 +230
30DEC25 590.00 P 4.19 4.47 4.15 3.79 -1.44 26 430 8,925 -334
30DEC25 600.00 P 6.00 6.25 5.39 5.34 -1.66 26 3,579 14,832 -512
30DEC25 610.00 P 8.33 8.33 7.03 7.20 -1.91 26 331 9,522 +13
30DEC25 620.00 P 10.23 10.50 9.27 9.40 -2.43 26 1,799 8,856 +1,408
30DEC25 630.00 P 13.85 13.85 12.08 12.45 -2.67 26 105 6,922 -33
30DEC25 640.00 P 16.78 17.00 15.70 16.12 -3.15 26 408 4,966 +89
30DEC25 650.00 P 21.40 21.40 19.96 20.31 -3.83 26 2,523 6,546 +1,860
30DEC25 660.00 P 25.82 26.95 25.30 25.43 -4.49 26 146 12,879 -90
30DEC25 670.00 P 32.33 33.13 30.50 31.29 -4.88 26 137 3,773 +30
30DEC25 680.00 P 40.00 40.00 40.00 37.34 -6.43 26 3 2,324 0
30DEC25 690.00 P 0.00 0.00 0.00 45.84 -4.41 28 0 1,423 0
30DEC25 700.00 P 56.00 56.00 56.00 52.92 -6.50 28 1 2,320 +1
30DEC25 710.00 P 0.00 0.00 0.00 60.44 -6.65 28 0 649 0
30DEC25 720.00 P 0.00 0.00 0.00 68.18 -6.65 28 0 275 0
30DEC25 730.00 P 0.00 0.00 0.00 77.89 -6.07 30 0 171 0
30DEC25 740.00 P 0.00 0.00 0.00 86.49 -5.61 30 0 63 0
30DEC25 750.00 P 0.00 0.00 0.00 96.14 -5.51 31 0 33 0
30DEC25 760.00 P 0.00 0.00 0.00 104.18 -8.38 29 0 1 0
30DEC25 770.00 P 0.00 0.00 0.00 113.26 -7.28 27 0 3 0
30DEC25 780.00 P 0.00 0.00 0.00 123.95 -6.47 32 0 1 0
30DEC25 790.00 P 0.00 0.00 0.00 133.61 -6.77 32 0 2 0
30DEC25 800.00 P 0.00 0.00 0.00 146.84 -3.23 43 0 2 0
30DEC25 810.00 P 0.00 0.00 0.00 153.21 -6.80 33 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 163.08 -6.92 33 0 60 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 489 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 -0.05 24 0 110 0
29JAN26 470.00 P 0.00 0.00 0.00 0.02 -0.08 24 0 231 0
29JAN26 480.00 P 0.00 0.00 0.00 0.04 -0.13 24 0 226 0
29JAN26 490.00 P 0.00 0.00 0.00 0.08 -0.20 24 0 163 0
29JAN26 500.00 P 0.00 0.00 0.00 0.15 -0.30 24 0 238 0
29JAN26 510.00 P 0.00 0.00 0.00 0.27 -0.45 25 0 269 0
29JAN26 520.00 P 0.00 0.00 0.00 0.45 -0.63 25 0 618 0
29JAN26 530.00 P 0.00 0.00 0.00 0.75 -0.80 25 0 518 0
29JAN26 540.00 P 2.96 2.96 2.96 1.18 -1.06 25 9 6,828 +8
29JAN26 550.00 P 3.40 3.40 3.40 1.83 -1.31 25 40 758 +10
29JAN26 560.00 P 4.30 4.30 4.10 2.66 -1.59 25 1,009 2,031 0
29JAN26 570.00 P 5.61 5.61 5.08 3.73 -1.92 25 62 1,842 +18
29JAN26 580.00 P 6.90 6.90 6.15 5.19 -2.20 26 98 4,635 +1
29JAN26 590.00 P 8.23 8.23 7.70 7.04 -2.19 26 38 1,417 0
29JAN26 600.00 P 10.40 10.40 9.50 9.25 -2.21 26 373 2,530 +136
29JAN26 610.00 P 12.55 12.85 11.85 11.85 -2.43 26 52 1,936 +14
29JAN26 620.00 P 14.80 15.00 14.70 14.71 -2.77 26 12 5,935 +8
29JAN26 630.00 P 18.00 19.10 18.00 18.04 -3.18 26 17 943 +11
29JAN26 640.00 P 23.00 23.40 21.82 22.07 -3.39 26 324 2,368 +267
29JAN26 650.00 P 27.70 28.20 26.17 26.98 -3.41 26 376 2,169 +319
29JAN26 660.00 P 33.53 33.53 31.32 32.18 -4.33 27 439 1,854 +420
29JAN26 670.00 P 39.14 39.14 39.14 37.49 -4.89 26 30 293 +30
29JAN26 680.00 P 0.00 0.00 0.00 43.11 -5.65 26 0 316 0
29JAN26 690.00 P 0.00 0.00 0.00 49.74 -7.01 26 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 57.18 -8.48 27 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 66.77 -4.37 29 0 90 0
29JAN26 720.00 P 0.00 0.00 0.00 74.10 -7.90 29 0 60 0
29JAN26 730.00 P 0.00 0.00 0.00 82.32 -2.97 30 0 250 0
29JAN26 740.00 P 0.00 0.00 0.00 90.79 -2.87 30 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 96.14 -9.11 26 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 106.65 -7.65 28 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 115.67 -5.57 29 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 124.94 -7.72 29 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 135.80 -6.96 32 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 146.84 -4.72 36 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 153.51 -7.63 29 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 163.24 -7.59 30 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 175.49 -5.07 38 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 183.00 -9.64 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 193.00 -7.21 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 203.90 -6.21 37 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 213.00 -7.03 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 223.00 -8.27 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 233.00 -7.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 243.00 -7.00 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 253.00 -7.00 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 263.00 -7.00 0 0 0 0
26FEB26 510.00 P 2.80 2.80 2.65 1.38 +0.55 27 22 93 +22
26FEB26 520.00 P 3.19 3.19 3.19 1.87 +0.59 27 4 307 +4
26FEB26 530.00 P 0.00 0.00 0.00 2.51 +0.57 27 0 936 0
26FEB26 540.00 P 0.00 0.00 0.00 3.34 +0.59 27 0 306 0
26FEB26 550.00 P 5.10 5.10 5.10 4.40 +0.59 27 2 392 +2
26FEB26 560.00 P 6.00 6.15 6.00 5.74 +0.52 27 77 596 +32
26FEB26 570.00 P 7.42 7.42 7.42 7.24 +0.34 27 60 1,065 -14
26FEB26 580.00 P 0.00 0.00 0.00 8.89 -0.03 27 0 639 0
26FEB26 590.00 P 11.20 11.20 11.20 10.64 -0.83 26 2 175 +2
26FEB26 600.00 P 13.60 13.60 12.68 12.86 -1.45 26 30 673 +20
26FEB26 610.00 P 0.00 0.00 0.00 15.65 -2.02 26 0 427 0
26FEB26 620.00 P 18.40 18.40 18.36 18.58 -2.77 26 20 846 0
26FEB26 630.00 P 0.00 0.00 0.00 22.18 -3.07 26 0 490 0
26FEB26 640.00 P 27.52 27.52 27.52 26.27 -2.97 26 41 297 +41
26FEB26 650.00 P 0.00 0.00 0.00 30.93 -3.90 26 0 95 0
26FEB26 660.00 P 0.00 0.00 0.00 36.11 -4.12 26 0 91 0
26FEB26 670.00 P 42.91 42.91 42.22 41.82 -4.50 26 19 66 +19
26FEB26 680.00 P 0.00 0.00 0.00 47.22 -5.62 26 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 53.73 -5.85 26 0 22 0
26FEB26 700.00 P 0.00 0.00 0.00 61.24 -5.81 27 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 69.05 -4.58 27 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 78.13 -3.87 29 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 82.32 -5.71 26 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 90.79 -7.53 27 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 100.23 -5.80 28 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 112.04 -3.02 31 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 120.36 -6.90 31 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 130.37 -6.05 33 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 139.74 -6.79 34 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 149.05 -5.72 34 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 154.41 -6.95 29 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 163.92 -7.20 29 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 175.49 -5.28 33 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 188.11 -4.53 39 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 194.18 -9.61 33 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 203.90 -7.29 34 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 213.00 -7.04 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 223.00 -10.02 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 233.00 -7.00 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 243.00 -10.54 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 253.88 -6.12 39 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 263.00 -7.00 0 0 0 0
30MAR26 320.00 P 0.55 0.60 0.55 0.01 0.00 35 230 3,508 +200
30MAR26 330.00 P 0.60 0.60 0.60 0.01 0.00 34 100 1,081 +54
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 31 0 772 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,014 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 29 0 932 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 27 0 289 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 26 0 429 0
30MAR26 400.00 P 1.30 1.38 1.30 0.01 0.00 25 15 1,232 -3
30MAR26 410.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 806 0
30MAR26 420.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 2,125 0
30MAR26 430.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 4,493 0
30MAR26 440.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 1,832 0
30MAR26 450.00 P 0.00 0.00 0.00 0.14 -0.06 25 0 1,952 0
30MAR26 460.00 P 0.00 0.00 0.00 0.24 -0.07 25 0 2,925 0
30MAR26 470.00 P 0.00 0.00 0.00 0.38 -0.12 25 0 1,681 0
30MAR26 480.00 P 0.00 0.00 0.00 0.57 -0.20 25 0 1,743 0
30MAR26 490.00 P 3.40 3.40 3.40 0.84 -0.26 25 1 3,614 -1
30MAR26 500.00 P 3.88 3.88 3.88 1.26 -0.32 25 5 9,467 +5
30MAR26 510.00 P 4.37 4.37 4.37 1.75 -0.48 25 1 7,661 +1
30MAR26 520.00 P 0.00 0.00 0.00 2.46 -0.53 25 0 2,771 0
30MAR26 530.00 P 0.00 0.00 0.00 3.33 -0.71 26 0 5,019 0
30MAR26 540.00 P 0.00 0.00 0.00 4.37 -0.93 26 0 6,014 0
30MAR26 550.00 P 0.00 0.00 0.00 5.76 -1.01 26 0 6,612 0
30MAR26 560.00 P 9.20 9.20 9.20 7.29 -1.37 26 5 7,052 0
30MAR26 570.00 P 0.00 0.00 0.00 9.27 -1.41 26 0 5,857 0
30MAR26 580.00 P 13.30 13.40 13.30 11.47 -1.82 26 36 8,943 +35
30MAR26 590.00 P 16.03 16.03 15.55 14.08 -1.97 26 11 2,201 +1
30MAR26 600.00 P 17.55 17.70 17.55 17.04 -2.34 27 13 5,512 +10
30MAR26 610.00 P 21.20 21.20 20.42 20.37 -2.54 27 85 8,175 0
30MAR26 620.00 P 25.90 25.90 23.80 23.79 -2.95 27 22 1,586 +18
30MAR26 630.00 P 27.50 27.50 27.50 27.68 -3.11 27 1 1,717 0
30MAR26 640.00 P 0.00 0.00 0.00 31.90 -3.39 27 0 909 0
30MAR26 650.00 P 0.00 0.00 0.00 36.84 -3.58 27 14,055 14,491 +8,753
30MAR26 660.00 P 0.00 0.00 0.00 41.95 -4.06 27 0 4,416 0
30MAR26 670.00 P 0.00 0.00 0.00 47.47 -4.41 27 0 6,880 0
30MAR26 680.00 P 53.55 53.55 53.55 52.63 -5.44 27 40 562 +4
30MAR26 690.00 P 59.63 59.63 59.63 58.97 -5.42 27 35 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 65.69 -6.30 27 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 72.85 -7.29 27 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 80.43 -7.02 28 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 85.04 -6.88 26 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 97.12 -5.71 29 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 105.47 -1.35 29 0 1,752 0
30MAR26 760.00 P 0.00 0.00 0.00 112.04 -3.03 28 0 540 0
30MAR26 770.00 P 0.00 0.00 0.00 120.36 -6.90 28 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 130.37 -6.05 30 0 9 0
30MAR26 790.00 P 0.00 0.00 0.00 139.74 -8.14 31 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 149.73 -6.93 32 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 155.56 -9.26 28 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 164.88 -10.37 28 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 175.49 -8.09 31 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 188.11 -7.33 35 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 195.14 -8.65 32 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 203.90 -7.98 31 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 213.08 -7.34 29 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 223.00 -10.02 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 233.00 -7.09 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 243.00 -10.54 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 253.88 -7.76 36 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 263.77 -6.23 36 0 0 0
29JUN26 380.00 P 2.30 2.30 2.30 0.12 -0.05 26 100 1,535 +100
29JUN26 390.00 P 0.00 0.00 0.00 0.18 -0.08 26 0 508 0
29JUN26 400.00 P 0.00 0.00 0.00 0.27 -0.10 26 0 1,302 0
29JUN26 410.00 P 0.00 0.00 0.00 0.38 -0.16 26 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.57 -0.17 26 0 320 0
29JUN26 430.00 P 0.00 0.00 0.00 0.77 -0.26 26 0 682 0
29JUN26 440.00 P 0.00 0.00 0.00 1.10 -0.27 26 0 1,622 0
29JUN26 450.00 P 0.00 0.00 0.00 1.49 -0.39 26 0 1,440 0
29JUN26 460.00 P 0.00 0.00 0.00 1.90 -0.55 26 0 1,283 0
29JUN26 470.00 P 0.00 0.00 0.00 2.57 -0.58 27 0 204 0
29JUN26 480.00 P 0.00 0.00 0.00 3.18 -0.81 26 0 3,513 0
29JUN26 490.00 P 0.00 0.00 0.00 4.07 -0.93 27 0 2,078 0
29JUN26 500.00 P 8.00 8.00 8.00 5.06 -1.11 27 4 3,407 -2
29JUN26 510.00 P 0.00 0.00 0.00 6.30 -1.06 27 0 1,969 0
29JUN26 520.00 P 0.00 0.00 0.00 7.69 -1.41 27 0 4,737 0
29JUN26 530.00 P 11.80 11.80 11.80 9.30 -1.40 27 1 2,120 +1
29JUN26 540.00 P 12.96 12.96 12.96 11.18 -1.78 27 2 2,624 0
29JUN26 550.00 P 15.17 15.17 15.17 13.57 -1.84 27 1 3,923 0
29JUN26 560.00 P 17.18 17.20 17.18 16.11 -1.83 27 90 6,157 +18
29JUN26 570.00 P 19.57 19.57 19.57 18.67 -2.14 27 45 2,732 0
29JUN26 580.00 P 0.00 0.00 0.00 21.75 -2.27 27 0 2,026 0
29JUN26 590.00 P 24.92 24.92 24.92 25.00 -2.25 27 26 1,980 +20
29JUN26 600.00 P 29.00 29.00 28.00 28.35 -2.55 27 2 1,742 -2
29JUN26 610.00 P 0.00 0.00 0.00 31.94 -2.63 27 0 1,244 0
29JUN26 620.00 P 0.00 0.00 0.00 35.79 -2.86 27 0 971 0
29JUN26 630.00 P 41.03 41.03 41.03 39.97 -3.13 27 1 1,366 0
29JUN26 640.00 P 45.55 45.55 45.55 44.57 -3.53 27 1 1,991 0
29JUN26 650.00 P 0.00 0.00 0.00 49.54 -3.56 27 0 1,081 0
29JUN26 660.00 P 0.00 0.00 0.00 54.90 -3.85 27 5,000 5,004 +4,712
29JUN26 670.00 P 59.95 59.95 59.95 60.44 -4.03 28 40 342 0
29JUN26 680.00 P 0.00 0.00 0.00 65.37 -5.34 27 0 285 0
29JUN26 690.00 P 72.26 72.26 72.26 71.46 -5.37 27 40 74 +35
29JUN26 700.00 P 78.22 78.22 78.22 79.05 -4.42 28 35 996 +35
29JUN26 710.00 P 0.00 0.00 0.00 85.80 -0.86 28 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 92.51 -1.00 28 0 0 0
29JUN26 730.00 P 100.10 100.10 100.10 97.82 -8.84 27 1 1,001 -1
29JUN26 740.00 P 0.00 0.00 0.00 105.08 -2.42 28 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 112.63 -9.37 28 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 122.65 -0.71 29 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 129.10 -3.40 28 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 137.16 -7.09 29 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 149.40 +1.19 31 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 153.64 -10.46 29 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 163.17 -9.71 30 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 169.73 -10.04 28 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 180.34 -4.60 30 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 191.83 -6.86 32 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 195.14 -8.65 27 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 204.11 -9.63 26 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 216.15 -6.98 30 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 225.07 -7.95 29 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 236.54 -4.02 32 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 248.15 -5.39 34 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 253.88 -7.76 30 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 263.77 -6.50 31 0 0 0
29SEP26 470.00 P 8.10 8.10 8.10 4.62 -0.67 26 3 2,201 +3
29SEP26 480.00 P 0.00 0.00 0.00 5.66 -0.79 26 0 1,678 0
29SEP26 490.00 P 10.00 10.00 10.00 6.96 -0.94 26 1 1,394 +1
29SEP26 500.00 P 11.80 11.86 11.80 8.18 -1.20 26 2 2,725 0
29SEP26 510.00 P 13.20 13.26 13.20 9.74 -1.22 26 13 521 +11
29SEP26 520.00 P 0.00 0.00 0.00 12.01 -1.26 27 0 1,340 0
29SEP26 530.00 P 0.00 0.00 0.00 14.01 -1.50 27 0 249 0
29SEP26 540.00 P 0.00 0.00 0.00 16.45 -1.65 27 0 277 0
29SEP26 550.00 P 21.41 21.41 21.41 19.07 -1.66 27 4 715 0
29SEP26 560.00 P 23.50 23.50 23.50 21.75 -2.09 27 1 832 0
29SEP26 570.00 P 26.70 26.70 26.70 25.07 -2.08 27 1 342 0
29SEP26 580.00 P 30.00 30.00 29.18 28.41 -2.11 27 11 616 -11
29SEP26 590.00 P 0.00 0.00 0.00 31.93 -2.56 27 0 283 0
29SEP26 600.00 P 37.00 37.00 36.00 36.04 -2.56 27 11 1,367 -1
29SEP26 610.00 P 39.51 39.51 39.51 40.04 -2.73 27 3 526 0
29SEP26 620.00 P 44.50 44.50 44.50 44.24 -3.04 28 1 269 0
29SEP26 630.00 P 48.56 48.56 48.56 49.17 -2.54 28 2 1,019 +2
29SEP26 640.00 P 53.00 53.00 53.00 53.23 -3.68 27 1 621 +1
29SEP26 650.00 P 0.00 0.00 0.00 58.33 -3.62 28 14,055 15,109 +14,055
29SEP26 660.00 P 64.00 64.00 64.00 63.67 -3.61 28 2 375 +2
29SEP26 670.00 P 0.00 0.00 0.00 69.57 -3.55 28 0 1,105 0
29SEP26 680.00 P 0.00 0.00 0.00 75.22 -2.91 28 0 342 0
29SEP26 690.00 P 80.66 80.66 80.66 80.22 -4.22 28 30 30 +30
29SEP26 700.00 P 87.09 87.70 87.09 87.80 -4.32 28 53 110 +41
29SEP26 710.00 P 0.00 0.00 0.00 94.57 -2.83 28 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 102.61 -3.19 29 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 107.61 -3.06 28 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 114.91 -5.39 29 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 124.06 -3.63 29 0 137 0
29SEP26 760.00 P 0.00 0.00 0.00 128.59 -5.75 28 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 135.73 -3.73 28 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 143.31 -6.53 28 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 151.97 -9.09 29 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 159.98 -5.74 29 0 14 0
29SEP26 810.00 P 0.00 0.00 0.00 166.73 -7.79 28 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 175.13 -11.48 28 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 183.33 -6.91 28 0 40 0
29SEP26 840.00 P 0.00 0.00 0.00 192.10 -8.67 28 0 41 0
29SEP26 850.00 P 0.00 0.00 0.00 200.69 -9.04 28 0 65 0
29SEP26 860.00 P 0.00 0.00 0.00 211.37 -9.10 30 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 217.92 -8.99 28 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 226.93 -8.95 28 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 236.54 -10.35 29 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 248.15 -5.39 31 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 261.16 -2.12 34 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 265.20 -9.61 30 0 2 0
TOTAL PUT 64,762 961,082 +34,896
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 89.50
27NOV25 65.00 C 0.00 0.00 0.00 24.68 -1.85 76 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 22.10 -1.26 44 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 19.62 -1.24 49 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 17.11 -1.25 37 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 14.62 -1.26 34 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 12.15 -1.26 34 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 9.75 -1.57 34 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 7.57 -0.84 37 0 0 0
27NOV25 85.00 C 5.50 5.50 5.50 5.50 -1.04 36 15 79 0
27NOV25 87.50 C 0.00 0.00 0.00 3.67 -1.03 34 0 123 0
27NOV25 90.00 C 2.01 2.01 2.01 2.30 -0.87 34 12 51 -1
27NOV25 92.50 C 1.68 1.68 1.28 1.39 -0.61 34 42 234 +26
27NOV25 95.00 C 1.01 1.01 0.60 0.75 -0.45 34 17 360 0
27NOV25 97.50 C 0.41 0.41 0.41 0.37 -0.30 34 1 221 0
27NOV25 100.00 C 0.24 0.24 0.24 0.17 -0.18 34 1 147 0
27NOV25 102.50 C 0.00 0.00 0.00 0.07 -0.10 34 0 150 0
27NOV25 105.00 C 0.00 0.00 0.00 0.03 -0.05 34 0 192 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.03 34 0 457 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 763 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 107 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 246 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 98 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 624 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 23 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 39.78 -1.57 67 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.04 -0.54 101 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 34.86 -1.79 64 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 32.27 -1.82 39 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 29.69 -2.03 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 27.35 -1.31 45 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 24.77 -1.88 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 22.22 -2.07 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 19.62 -1.87 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 17.40 -1.85 28 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 15.25 -1.54 36 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 12.43 -1.99 21 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 10.78 -0.67 33 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 8.84 -1.18 33 0 0 0
30DEC25 85.00 C 6.58 6.58 6.58 6.96 -0.95 32 15 67 +15
30DEC25 87.50 C 0.00 0.00 0.00 5.39 -0.93 31 0 46 0
30DEC25 90.00 C 0.00 0.00 0.00 4.04 -0.85 31 0 61 0
30DEC25 92.50 C 0.00 0.00 0.00 2.98 -0.70 31 0 96 0
30DEC25 95.00 C 0.00 0.00 0.00 2.13 -0.58 31 0 149 0
30DEC25 97.50 C 0.00 0.00 0.00 1.50 -0.45 31 0 136 0
30DEC25 100.00 C 0.00 0.00 0.00 1.03 -0.35 31 0 349 0
30DEC25 102.50 C 0.67 0.67 0.67 0.69 -0.26 31 1 104 +1
30DEC25 105.00 C 0.00 0.00 0.00 0.46 -0.20 31 0 551 0
30DEC25 107.50 C 0.00 0.00 0.00 0.31 -0.13 32 0 154 0
30DEC25 110.00 C 0.00 0.00 0.00 0.20 -0.09 32 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.12 -0.06 32 0 129 0
30DEC25 115.00 C 0.00 0.00 0.00 0.08 -0.04 32 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 136 0
30DEC25 120.00 C 0.06 0.06 0.06 0.02 -0.03 31 1 229 -1
30DEC25 122.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 21 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 25.12 -1.65 36 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.70 -1.59 35 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.64 -1.85 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 17.78 -1.92 28 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 15.25 -2.07 24 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 13.18 -1.96 27 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 11.64 -0.86 32 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.86 -1.07 32 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 8.20 -0.84 32 0 0 0
29JAN26 87.50 C 6.94 6.94 6.94 6.71 -0.90 32 15 15 0
29JAN26 90.00 C 0.00 0.00 0.00 5.42 -0.79 32 0 15 0
29JAN26 92.50 C 3.95 3.95 3.95 4.32 -0.69 32 15 75 +15
29JAN26 95.00 C 0.00 0.00 0.00 3.46 -0.58 32 0 75 0
29JAN26 97.50 C 0.00 0.00 0.00 2.71 -0.47 32 0 33 0
29JAN26 100.00 C 0.00 0.00 0.00 2.09 -0.38 32 0 44 0
29JAN26 102.50 C 0.00 0.00 0.00 1.59 -0.32 32 0 41 0
29JAN26 105.00 C 0.00 0.00 0.00 1.19 -0.26 32 0 52 0
29JAN26 107.50 C 0.00 0.00 0.00 0.88 -0.21 32 0 113 0
29JAN26 110.00 C 0.00 0.00 0.00 0.64 -0.17 32 0 46 0
29JAN26 112.50 C 0.00 0.00 0.00 0.47 -0.12 32 0 33 0
29JAN26 115.00 C 0.00 0.00 0.00 0.34 -0.09 32 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.24 -0.07 32 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.17 -0.05 32 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.12 -1.65 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.70 -1.72 19 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.26 -2.21 21 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.91 -2.10 23 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.34 -1.57 32 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.31 -1.54 32 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.19 -1.55 30 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.09 -0.23 34 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.22 -0.50 33 0 6 0
26FEB26 87.50 C 0.00 0.00 0.00 7.76 -0.88 32 0 34 0
26FEB26 90.00 C 0.00 0.00 0.00 6.47 -0.79 32 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 5.35 -0.71 32 0 32 0
26FEB26 95.00 C 0.00 0.00 0.00 4.39 -0.67 32 0 54 0
26FEB26 97.50 C 0.00 0.00 0.00 3.64 -0.53 32 0 53 0
26FEB26 100.00 C 0.00 0.00 0.00 2.96 -0.44 32 0 31 0
26FEB26 102.50 C 0.00 0.00 0.00 2.40 -0.36 33 0 6 0
26FEB26 105.00 C 0.00 0.00 0.00 1.94 -0.28 33 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 1.48 -0.31 32 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 1.23 -0.18 33 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.94 -0.14 33 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.72 -0.12 32 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.56 -0.10 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 40.67 -0.84 59 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 38.04 -1.41 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.67 -1.82 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.40 -2.06 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.05 -1.81 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.59 -2.38 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.39 -2.13 22 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.99 -2.14 23 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.65 -1.44 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 19.61 -1.53 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.50 -0.47 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.87 -2.08 31 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.17 -2.00 31 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 11.58 -1.82 32 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 10.13 -1.65 32 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.81 -1.45 33 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 7.82 -1.04 34 0 41 0
30MAR26 92.50 C 0.00 0.00 0.00 6.76 -1.14 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 5.74 -0.83 34 0 51 0
30MAR26 97.50 C 0.00 0.00 0.00 4.86 -0.81 34 0 41 0
30MAR26 100.00 C 0.00 0.00 0.00 4.04 -0.83 33 0 48 0
30MAR26 102.50 C 0.00 0.00 0.00 3.42 -0.75 33 0 30 0
30MAR26 105.00 C 0.00 0.00 0.00 2.85 -0.70 33 0 56 0
30MAR26 107.50 C 0.00 0.00 0.00 2.44 -0.58 34 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 2.05 -0.50 34 0 54 0
30MAR26 112.50 C 0.00 0.00 0.00 1.68 -0.47 34 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.39 -0.48 34 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.14 -0.42 34 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.93 -0.38 34 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.76 -0.33 34 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.62 -0.28 34 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.50 -0.25 34 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.41 -0.21 34 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 0.33 -0.18 34 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.27 -0.15 34 0 57 0
29JUN26 62.50 C 0.00 0.00 0.00 29.03 -1.71 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.76 -1.26 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.89 -1.08 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.95 -1.14 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 20.73 -1.22 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.90 -1.10 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.47 -1.79 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.30 -1.10 34 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.76 -1.16 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 12.28 -1.10 33 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.89 -1.14 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.68 -0.99 33 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 8.55 -0.88 33 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.52 -0.89 33 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.61 -0.78 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.84 -0.70 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 5.24 -0.59 33 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 4.59 -0.54 33 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 4.01 -0.50 33 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.46 -0.50 33 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.06 -0.33 33 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.64 -0.32 33 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.31 -0.24 33 0 15 0
29JUN26 120.00 C 1.98 1.98 1.98 2.00 -0.25 33 1 0 -1
29JUN26 122.50 C 0.00 0.00 0.00 1.72 -0.22 33 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.50 -0.18 33 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.28 -0.19 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.32 -1.00 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.59 -0.93 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.67 -0.83 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.70 -0.95 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.96 -0.74 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.32 -1.00 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.77 -0.89 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.34 -0.88 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.92 -1.42 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.66 -0.84 33 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.62 -0.66 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.48 -0.78 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.51 -0.73 33 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 8.67 -0.68 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.82 -0.69 33 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 7.11 -0.59 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.44 -0.58 33 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.78 -0.57 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.26 -0.48 33 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.88 -0.34 34 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.37 -0.33 34 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.85 -0.52 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.56 -0.41 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.17 -0.39 34 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.88 -0.32 34 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.58 -0.32 34 0 0 0
TOTAL CALL 136 8,187 +54
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 52 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
27NOV25 77.50 P 0.00 0.00 0.00 0.04 0.00 34 0 93 0
27NOV25 80.00 P 0.27 0.27 0.27 0.13 +0.01 34 11 124 +3
27NOV25 82.50 P 0.43 0.56 0.43 0.36 +0.05 34 14 162 +14
27NOV25 85.00 P 1.09 1.13 0.91 0.81 +0.12 34 31 146 +17
27NOV25 87.50 P 1.46 1.46 1.44 1.60 +0.27 35 20 170 0
27NOV25 90.00 P 0.00 0.00 0.00 2.72 +0.45 34 0 298 0
27NOV25 92.50 P 0.00 0.00 0.00 4.37 +0.76 36 0 326 0
27NOV25 95.00 P 0.00 0.00 0.00 6.11 +0.82 34 0 326 0
27NOV25 97.50 P 0.00 0.00 0.00 8.26 +0.75 34 0 193 0
27NOV25 100.00 P 11.17 11.17 11.17 10.58 +0.81 34 4 243 -4
27NOV25 102.50 P 0.00 0.00 0.00 13.01 +0.83 34 0 38 0
27NOV25 105.00 P 0.00 0.00 0.00 15.97 +1.28 61 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 18.54 +1.29 69 0 10 0
27NOV25 110.00 P 0.00 0.00 0.00 21.12 +1.87 78 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 23.15 +1.25 65 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 25.52 +0.67 59 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 28.01 +1.26 61 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 31.37 +2.10 108 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 33.50 +1.68 101 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 35.50 +1.04 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 38.26 +1.51 100 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 57 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 48 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 0.00 32 0 43 0
30DEC25 70.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 18 0
30DEC25 72.50 P 0.00 0.00 0.00 0.12 +0.02 32 0 16 0
30DEC25 75.00 P 0.39 0.39 0.39 0.25 +0.05 32 2 38 +2
30DEC25 77.50 P 0.00 0.00 0.00 0.47 +0.08 32 0 175 0
30DEC25 80.00 P 1.09 1.09 1.06 0.83 +0.13 32 26 314 +10
30DEC25 82.50 P 1.36 1.63 1.36 1.37 +0.21 32 50 201 +37
30DEC25 85.00 P 2.39 2.39 2.20 2.11 +0.29 32 32 249 +21
30DEC25 87.50 P 3.01 3.01 3.01 3.01 +0.31 32 5 267 0
30DEC25 90.00 P 0.00 0.00 0.00 4.27 +0.59 32 0 198 0
30DEC25 92.50 P 0.00 0.00 0.00 5.70 +0.71 32 0 127 0
30DEC25 95.00 P 0.00 0.00 0.00 7.34 +0.82 32 0 150 0
30DEC25 97.50 P 0.00 0.00 0.00 9.21 +0.63 32 0 74 0
30DEC25 100.00 P 0.00 0.00 0.00 11.27 +0.95 32 0 90 0
30DEC25 102.50 P 0.00 0.00 0.00 13.80 +1.62 37 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 15.97 +1.28 37 0 45 0
30DEC25 107.50 P 0.00 0.00 0.00 18.54 +1.13 41 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 21.12 +1.82 46 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 23.26 +1.36 43 0 0 -2
30DEC25 115.00 P 0.00 0.00 0.00 25.66 +0.81 44 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 28.01 +1.26 39 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 31.37 +2.10 64 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 33.50 +0.80 60 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 35.50 +1.04 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 38.26 +1.51 61 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 40.68 +1.43 60 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 43.25 +1.41 65 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 45.50 +1.25 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 48.00 +1.25 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 50.53 +1.24 62 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 53.00 +1.25 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 55.68 +1.43 75 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 58.00 +1.25 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 60.50 +1.25 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 63.00 +1.25 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 66.39 +2.14 101 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 68.00 +0.31 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 70.50 +1.25 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.22 +0.04 32 0 0 0
29JAN26 72.50 P 0.62 0.62 0.62 0.39 +0.06 32 6 6 +6
29JAN26 75.00 P 0.78 0.78 0.78 0.65 +0.09 32 1 46 +1
29JAN26 77.50 P 0.00 0.00 0.00 1.04 +0.16 32 0 27 0
29JAN26 80.00 P 0.00 0.00 0.00 1.56 +0.22 32 0 73 0
29JAN26 82.50 P 2.51 2.51 2.51 2.25 +0.29 32 15 73 +15
29JAN26 85.00 P 0.00 0.00 0.00 3.12 +0.39 32 0 48 0
29JAN26 87.50 P 0.00 0.00 0.00 4.19 +0.57 33 0 79 0
29JAN26 90.00 P 5.64 5.64 5.22 5.27 +0.56 32 19 117 -2
29JAN26 92.50 P 0.00 0.00 0.00 6.83 +0.82 33 0 87 0
29JAN26 95.00 P 0.00 0.00 0.00 8.35 +0.80 32 0 62 0
29JAN26 97.50 P 0.00 0.00 0.00 10.11 +1.15 32 0 20 0
29JAN26 100.00 P 0.00 0.00 0.00 12.02 +0.95 32 0 17 0
29JAN26 102.50 P 0.00 0.00 0.00 14.08 +1.02 33 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 16.03 +1.28 31 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 18.59 +1.18 34 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.13 +0.99 38 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 23.77 +1.22 42 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 25.84 +0.99 40 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 28.42 +1.66 43 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 31.37 +2.10 52 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 33.83 +1.13 54 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.17 +0.03 33 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.29 +0.05 33 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.48 +0.08 33 0 0 0
26FEB26 72.50 P 0.98 0.98 0.98 0.75 +0.12 33 15 17 +15
26FEB26 75.00 P 0.00 0.00 0.00 1.12 +0.16 33 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 1.61 +0.21 33 0 19 0
26FEB26 80.00 P 0.00 0.00 0.00 2.25 +0.29 33 0 5 0
26FEB26 82.50 P 0.00 0.00 0.00 3.04 +0.37 33 0 80 0
26FEB26 85.00 P 0.00 0.00 0.00 3.94 +0.47 33 0 58 0
26FEB26 87.50 P 0.00 0.00 0.00 5.03 +0.62 33 0 0 0
26FEB26 90.00 P 5.73 5.73 5.73 6.24 +0.71 33 1 17 +1
26FEB26 92.50 P 0.00 0.00 0.00 7.61 +0.73 33 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 9.07 +0.75 32 0 15 0
26FEB26 97.50 P 0.00 0.00 0.00 10.85 +0.56 33 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.60 +0.49 32 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.75 +0.70 33 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.86 +1.29 34 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.14 +0.89 35 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.44 +1.30 37 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.77 +1.22 38 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.02 +1.17 38 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 28.90 +2.00 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 0.00 35 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.25 -0.03 34 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.39 -0.05 34 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.60 -0.05 34 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.91 -0.03 34 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 1.28 -0.07 34 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 1.79 +0.05 34 0 9 0
30MAR26 77.50 P 0.00 0.00 0.00 2.41 +0.08 34 0 19 0
30MAR26 80.00 P 3.25 3.25 3.25 3.13 +0.15 34 10 15 +10
30MAR26 82.50 P 0.00 0.00 0.00 3.97 +0.20 34 0 1 0
30MAR26 85.00 P 5.10 5.10 5.00 4.85 +0.15 34 22 31 +22
30MAR26 87.50 P 0.00 0.00 0.00 5.97 +0.23 34 0 40 0
30MAR26 90.00 P 7.45 7.45 7.45 7.27 +0.37 34 4 50 0
30MAR26 92.50 P 0.00 0.00 0.00 8.64 +0.31 34 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 10.12 +0.53 34 0 51 0
30MAR26 97.50 P 0.00 0.00 0.00 12.15 +1.01 36 0 40 0
30MAR26 100.00 P 0.00 0.00 0.00 13.91 +1.15 35 0 45 0
30MAR26 102.50 P 0.00 0.00 0.00 15.86 +1.37 36 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.90 +1.59 37 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 19.96 +1.71 37 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 21.44 +0.34 33 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.77 +1.22 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.45 +1.32 38 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.90 +1.29 39 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.37 +1.39 41 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.83 +1.13 43 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 35.92 +1.46 41 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 38.26 +1.45 41 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 40.68 +1.41 41 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 43.25 +1.41 44 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 45.50 +1.25 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.74 +0.07 33 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 1.04 +0.11 33 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 1.40 +0.12 33 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.93 +0.22 33 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 2.50 +0.23 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.15 +0.23 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.96 +0.30 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.83 +0.34 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 5.85 +0.39 34 0 1 0
29JUN26 85.00 P 6.74 6.74 6.74 6.93 +0.44 34 2 18 +2
29JUN26 87.50 P 0.00 0.00 0.00 8.06 +0.38 33 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 9.37 +0.69 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 10.74 +0.81 33 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 12.19 +0.55 33 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 13.81 +0.61 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.49 +0.72 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.25 +0.34 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.60 +1.86 35 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 21.57 +1.72 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.08 +1.06 34 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.12 +1.42 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.23 +1.32 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.38 +1.17 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.49 +1.02 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.83 +1.13 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 36.05 +1.10 34 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 38.44 +1.07 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.82 +0.10 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 2.32 +0.11 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 3.01 +0.25 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 3.68 +0.17 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 4.49 +0.22 34 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 5.34 +0.22 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 6.36 +0.29 34 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 7.41 +0.30 35 0 0 0
29SEP26 85.00 P 8.69 8.69 8.69 8.62 +0.39 35 2 3 +2
29SEP26 87.50 P 0.00 0.00 0.00 9.86 +0.39 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 11.24 +0.48 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 12.68 +0.48 35 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 14.20 +0.54 35 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 15.80 +0.55 35 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.49 +0.85 35 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 19.21 +0.68 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.97 +1.11 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.77 +0.83 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.65 +0.84 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.71 +1.32 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.66 +1.32 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.69 +0.99 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.82 +0.87 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.93 +0.93 36 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.06 +0.71 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.40 +1.01 36 0 0 0
TOTAL PUT 292 6,046 +170
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$ 27.04
27NOV25 18.00 C 0.00 0.00 0.00 9.10 +0.23 98 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 8.78 +0.41 132 0 10 0
27NOV25 19.00 C 0.00 0.00 0.00 8.31 +0.44 129 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 7.57 +0.20 56 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 7.28 +0.41 110 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 6.25 +0.37 92 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 5.13 +0.26 61 0 10 0
27NOV25 23.00 C 0.00 0.00 0.00 4.20 +0.32 60 0 200 0
27NOV25 24.00 C 0.00 0.00 0.00 3.08 +0.20 25 0 81 0
27NOV25 25.00 C 0.00 0.00 0.00 2.14 +0.25 29 0 76 0
27NOV25 26.00 C 1.15 1.22 1.12 1.18 +0.19 20 216 893 0
27NOV25 27.00 C 0.45 0.50 0.40 0.46 +0.07 19 55 2,737 -4
27NOV25 28.00 C 0.12 0.14 0.11 0.12 +0.02 19 340 2,297 -63
27NOV25 29.00 C 0.00 0.00 0.00 0.02 0.00 19 0 1,005 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 334 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 121 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 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 58 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.61 +0.20 60 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.11 +0.20 45 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.61 +0.20 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.11 +0.19 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.62 +0.20 49 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.12 +0.20 41 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.62 +0.20 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.16 +0.29 56 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.78 +0.41 69 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 8.31 +0.38 67 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.63 +0.20 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.28 +0.40 57 0 0 0
30DEC25 21.00 C 6.20 6.20 6.20 6.25 +0.36 46 2 2 0
30DEC25 22.00 C 0.00 0.00 0.00 5.21 +0.29 35 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 4.23 +0.27 30 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 3.27 +0.28 26 0 10 0
30DEC25 25.00 C 0.00 0.00 0.00 2.19 +0.06 14 0 91 0
30DEC25 26.00 C 1.55 1.55 1.55 1.45 +0.12 18 20 1,022 -20
30DEC25 27.00 C 0.90 0.90 0.83 0.83 +0.09 19 27 396 -2
30DEC25 28.00 C 0.41 0.44 0.37 0.41 +0.05 18 1,164 2,547 +1,087
30DEC25 29.00 C 0.21 0.21 0.17 0.19 +0.03 19 80 573 +70
30DEC25 30.00 C 0.08 0.08 0.08 0.07 0.00 19 3 1,039 0
30DEC25 31.00 C 0.00 0.00 0.00 0.03 0.00 20 0 180 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 150 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.78 +0.30 50 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.31 +0.32 49 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.69 +0.20 26 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.28 +0.33 40 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.39 +0.42 41 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.29 +0.29 29 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.37 +0.32 28 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 3.41 +0.27 24 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.51 +0.21 21 0 10 0
29JAN26 26.00 C 1.68 1.68 1.62 1.74 +0.14 20 15 30 0
29JAN26 27.00 C 1.13 1.13 1.11 1.13 +0.11 20 9 42 +9
29JAN26 28.00 C 0.63 0.66 0.61 0.68 +0.08 19 44 109 +39
29JAN26 29.00 C 0.36 0.36 0.36 0.39 +0.05 20 10 141 +10
29JAN26 30.00 C 0.21 0.21 0.21 0.20 +0.02 19 30 164 +30
29JAN26 31.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 95 0
29JAN26 32.00 C 0.00 0.00 0.00 0.05 +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 20 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 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 8.78 +0.25 38 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.31 +0.31 38 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.78 +0.27 32 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.30 +0.28 31 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.39 +0.34 33 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.36 +0.28 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.37 +0.22 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.43 +0.17 19 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.61 +0.14 19 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.91 +0.15 20 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.31 +0.12 19 0 60 0
26FEB26 28.00 C 0.00 0.00 0.00 0.86 +0.08 19 0 0 0
26FEB26 29.00 C 0.53 0.55 0.52 0.55 +0.05 20 49 69 +49
26FEB26 30.00 C 0.34 0.35 0.34 0.33 +0.04 20 55 146 +55
26FEB26 31.00 C 0.00 0.00 0.00 0.18 +0.02 19 0 62 0
26FEB26 32.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 11.75 +0.20 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.25 +0.20 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.76 +0.20 20 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.27 +0.20 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.77 +0.19 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.28 +0.24 17 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.82 +0.27 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.34 +0.28 31 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.85 +0.28 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.37 +0.28 28 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.40 +0.27 26 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.46 +0.27 24 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 4.48 +0.17 21 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.62 +0.14 21 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 2.84 +0.12 20 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 2.16 +0.09 20 0 547 0
30MAR26 27.00 C 0.00 0.00 0.00 1.59 +0.07 20 0 115 0
30MAR26 28.00 C 1.08 1.08 1.08 1.14 +0.05 21 2 106 0
30MAR26 29.00 C 0.00 0.00 0.00 0.76 +0.03 20 0 200 0
30MAR26 30.00 C 0.52 0.52 0.52 0.51 +0.02 20 11 357 +5
30MAR26 31.00 C 0.33 0.35 0.33 0.34 +0.02 21 35 266 +35
30MAR26 32.00 C 0.23 0.23 0.23 0.22 +0.02 21 30 69 +30
30MAR26 33.00 C 0.00 0.00 0.00 0.13 0.00 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 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.36 +0.19 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.86 +0.28 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.38 +0.34 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.88 +0.28 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.40 +0.25 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.93 +0.29 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.45 +0.28 21 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.51 +0.27 21 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.60 +0.26 21 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.74 +0.18 21 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.94 +0.17 21 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 3.22 +0.16 21 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.58 +0.15 21 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 2.03 +0.13 21 0 200 0
29JUN26 28.00 C 0.00 0.00 0.00 1.57 +0.11 21 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 1.20 +0.14 21 0 5 0
29JUN26 30.00 C 0.80 0.80 0.80 0.89 +0.10 21 4 540 -4
29JUN26 31.00 C 0.00 0.00 0.00 0.63 +0.05 20 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 0.47 +0.05 21 0 0 0
29JUN26 33.00 C 0.35 0.35 0.35 0.34 +0.03 21 10 11 +10
29JUN26 34.00 C 0.00 0.00 0.00 0.24 +0.03 21 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.39 +0.19 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.92 +0.20 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.44 +0.19 19 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.97 +0.18 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.51 +0.18 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.65 +0.22 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.74 +0.17 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.92 +0.14 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 4.16 +0.12 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.48 +0.11 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.86 +0.09 19 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 2.35 +0.10 20 0 70 0
29SEP26 28.00 C 0.00 0.00 0.00 1.86 +0.06 19 0 40 0
29SEP26 29.00 C 0.00 0.00 0.00 1.47 +0.04 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.18 +0.07 20 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 0.92 +0.07 20 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.70 +0.02 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.53 +0.01 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.40 +0.01 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.29 0.00 20 0 10 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 0.00 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.16 0.00 20 0 2 0
TOTAL CALL 2,211 18,388 +1,336
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 84 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 73 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 80 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 300 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 132 0
27NOV25 23.00 P 0.01 0.01 0.01 0.01 0.00 37 10 447 +10
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,265 0
27NOV25 25.00 P 0.03 0.04 0.02 0.01 -0.01 20 146 2,175 +55
27NOV25 26.00 P 0.07 0.09 0.07 0.09 -0.03 20 149 1,787 +8
27NOV25 27.00 P 0.40 0.40 0.30 0.38 -0.13 19 322 986 -164
27NOV25 28.00 P 0.99 1.06 0.99 1.03 -0.23 18 222 353 +143
27NOV25 29.00 P 0.00 0.00 0.00 1.96 -0.20 0 0 6 0
27NOV25 30.00 P 0.00 0.00 0.00 2.96 -0.20 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 3.96 -0.24 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 4.96 -0.20 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 5.96 -0.20 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 6.96 -0.20 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.96 -0.20 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.96 -0.20 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.99 -0.17 80 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 130 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 235 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 333 0
30DEC25 23.00 P 0.05 0.05 0.05 0.01 0.00 21 10 479 -10
30DEC25 24.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 468 0
30DEC25 25.00 P 0.15 0.15 0.15 0.10 -0.04 18 22 833 -22
30DEC25 26.00 P 0.27 0.32 0.27 0.31 -0.07 19 76 1,451 -59
30DEC25 27.00 P 0.69 0.69 0.64 0.68 -0.13 19 41 821 0
30DEC25 28.00 P 1.26 1.26 1.26 1.24 -0.19 18 20 33 +20
30DEC25 29.00 P 0.00 0.00 0.00 2.05 -0.18 19 0 10 0
30DEC25 30.00 P 0.00 0.00 0.00 3.06 -0.10 25 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 3.96 -0.24 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.96 -0.26 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.96 -0.26 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.96 -0.20 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.96 -0.20 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.96 -0.20 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.99 -0.17 50 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 63 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 75 0
29JAN26 24.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 387 0
29JAN26 25.00 P 0.26 0.26 0.26 0.23 -0.05 19 20 286 0
29JAN26 26.00 P 0.48 0.49 0.48 0.49 -0.07 20 3 652 0
29JAN26 27.00 P 0.87 0.87 0.87 0.87 -0.13 19 2 49 +2
29JAN26 28.00 P 1.42 1.42 1.42 1.43 -0.18 19 1 1 +1
29JAN26 29.00 P 0.00 0.00 0.00 2.18 -0.16 19 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 3.06 -0.15 21 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.96 -0.24 0 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 4.96 -0.26 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.96 -0.26 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.96 -0.20 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.96 -0.20 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.96 -0.20 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.99 -0.17 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 22.00 P 0.07 0.07 0.07 0.03 0.00 21 30 50 +30
26FEB26 23.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 20 0
26FEB26 24.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 217 0
26FEB26 25.00 P 0.00 0.00 0.00 0.33 -0.04 20 0 2 0
26FEB26 26.00 P 0.00 0.00 0.00 0.62 -0.07 20 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.02 -0.11 19 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.58 -0.16 19 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.28 -0.14 20 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.08 -0.17 19 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.98 -0.22 19 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.96 -0.26 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.96 -0.26 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.96 -0.20 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.96 -0.20 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.96 -0.20 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 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 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 25 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 38 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 133 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 301 0
30MAR26 23.00 P 0.00 0.00 0.00 0.14 -0.03 21 0 86 0
30MAR26 24.00 P 0.00 0.00 0.00 0.27 -0.06 21 0 149 0
30MAR26 25.00 P 0.00 0.00 0.00 0.49 -0.08 21 0 103 0
30MAR26 26.00 P 0.81 0.81 0.81 0.79 -0.11 20 2 80 -2
30MAR26 27.00 P 0.00 0.00 0.00 1.22 -0.14 21 0 82 0
30MAR26 28.00 P 0.00 0.00 0.00 1.77 -0.16 20 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.44 -0.17 21 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 3.20 -0.19 21 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.05 -0.20 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.98 -0.24 21 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.96 -0.26 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.96 -0.20 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.96 -0.20 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.96 -0.20 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.99 -0.17 34 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 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 21 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 21 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 0.00 21 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 -0.01 21 0 101 0
29JUN26 23.00 P 0.00 0.00 0.00 0.32 -0.02 21 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.53 -0.02 21 0 50 0
29JUN26 25.00 P 0.00 0.00 0.00 0.81 -0.04 21 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 1.18 -0.06 21 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.60 -0.07 21 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.14 -0.09 21 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 2.76 -0.11 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.46 -0.13 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.24 -0.15 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.09 -0.28 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.97 -0.27 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.96 -0.27 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.96 -0.20 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.96 -0.20 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.99 -0.17 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.02 20 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.03 20 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 -0.05 20 0 93 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 -0.08 20 0 31 0
29SEP26 25.00 P 0.00 0.00 0.00 0.95 -0.09 20 0 4 0
29SEP26 26.00 P 1.35 1.35 1.31 1.33 -0.11 20 6 16 +6
29SEP26 27.00 P 0.00 0.00 0.00 1.74 -0.13 19 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.28 -0.13 20 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.88 -0.16 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.57 -0.16 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.32 -0.18 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.24 -0.25 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.03 -0.21 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.97 -0.26 20 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.96 -0.20 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.96 -0.20 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.99 -0.17 26 0 0 0
TOTAL PUT 1,082 16,857 +18
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$ 573.00
27NOV25 380.00 C 0.00 0.00 0.00 194.82 +6.73 109 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 185.04 +6.93 106 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 173.96 +5.84 80 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 164.89 +6.75 92 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 154.97 +6.81 87 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 147.48 +9.30 102 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 133.93 +5.72 59 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 125.31 +7.13 73 0 0 0
27NOV25 460.00 C 0.00 0.00 0.00 115.47 +7.11 69 0 18 0
27NOV25 470.00 C 0.00 0.00 0.00 105.71 +4.24 65 0 69 0
27NOV25 480.00 C 0.00 0.00 0.00 93.99 +5.20 41 0 154 0
27NOV25 490.00 C 0.00 0.00 0.00 84.28 +4.29 42 0 73 0
27NOV25 500.00 C 0.00 0.00 0.00 76.28 +6.35 52 0 94 0
27NOV25 510.00 C 0.00 0.00 0.00 66.92 +6.07 49 0 70 0
27NOV25 520.00 C 0.00 0.00 0.00 58.32 +5.87 48 0 42 0
27NOV25 530.00 C 0.00 0.00 0.00 48.22 +4.24 42 0 54 0
27NOV25 540.00 C 0.00 0.00 0.00 40.42 +3.86 42 0 72 0
27NOV25 550.00 C 0.00 0.00 0.00 33.30 +3.70 42 0 202 0
27NOV25 560.00 C 24.23 32.00 24.23 26.26 +2.15 40 18 265 -3
27NOV25 570.00 C 27.00 27.00 27.00 21.04 +1.71 41 4 246 -1
27NOV25 580.00 C 20.44 21.28 18.00 17.18 +2.05 43 39 103 +2
27NOV25 590.00 C 14.22 16.91 14.22 12.90 +1.44 42 87 255 +27
27NOV25 600.00 C 11.00 13.30 10.60 9.82 +1.08 42 228 754 -35
27NOV25 610.00 C 9.20 10.17 8.01 7.21 +0.83 42 68 270 +17
27NOV25 620.00 C 6.40 7.45 5.96 5.19 +0.37 42 42 395 -1
27NOV25 630.00 C 5.34 5.90 4.80 3.66 +0.19 42 61 140 +14
27NOV25 640.00 C 3.98 4.50 3.94 2.53 +0.10 42 18 150 +1
27NOV25 650.00 C 2.94 2.94 2.94 1.71 +0.09 42 15 56 0
27NOV25 660.00 C 2.00 2.40 2.00 1.11 -0.02 42 10 147 +10
27NOV25 670.00 C 1.50 1.80 1.24 0.74 -0.01 42 17 63 +17
27NOV25 680.00 C 1.10 1.40 1.10 0.46 -0.02 42 10 210 +10
27NOV25 690.00 C 0.00 0.00 0.00 0.29 -0.02 42 0 43 0
27NOV25 700.00 C 0.59 0.59 0.59 0.18 -0.02 42 2 153 +2
30DEC25 320.00 C 0.00 0.00 0.00 256.43 +7.41 89 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 246.49 +7.42 85 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 236.18 +7.75 78 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 224.63 +5.46 0 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 214.68 +5.61 36 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 206.55 +7.64 69 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 195.36 +6.03 54 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 186.54 +7.41 61 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 177.23 +8.17 61 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 167.40 +8.10 59 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 157.05 +8.89 53 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 147.48 +7.57 52 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 137.63 +7.39 49 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 125.31 +4.90 29 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 117.11 +3.38 40 0 487 0
30DEC25 470.00 C 0.00 0.00 0.00 106.58 +1.54 34 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 97.66 +1.88 35 0 338 0
30DEC25 490.00 C 0.00 0.00 0.00 87.09 +0.28 30 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 81.74 +8.09 39 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 73.28 +5.98 38 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 65.46 +5.58 38 0 169 0
30DEC25 530.00 C 0.00 0.00 0.00 58.22 +3.46 37 0 186 0
30DEC25 540.00 C 55.45 55.45 55.45 52.12 +6.28 38 1 86 -1
30DEC25 550.00 C 0.00 0.00 0.00 44.53 +5.01 37 0 581 0
30DEC25 560.00 C 0.00 0.00 0.00 37.34 +3.17 35 3 84 -3
30DEC25 570.00 C 35.21 36.46 35.21 32.39 +2.43 35 33 162 0
30DEC25 580.00 C 32.69 32.69 32.55 28.93 +3.35 37 23 289 +5
30DEC25 590.00 C 28.24 28.24 28.24 23.90 +1.94 36 23 191 +23
30DEC25 600.00 C 24.30 24.30 20.80 20.41 +1.89 36 51 279 +41
30DEC25 610.00 C 20.82 20.82 20.82 17.35 +1.63 36 33 166 +10
30DEC25 620.00 C 17.79 17.79 17.70 14.69 +1.63 37 25 228 +25
30DEC25 630.00 C 14.23 14.92 12.90 12.23 +1.47 37 37 179 +34
30DEC25 640.00 C 12.70 12.70 12.70 10.06 +1.26 37 15 201 +15
30DEC25 650.00 C 0.00 0.00 0.00 8.23 +1.08 37 0 103 0
30DEC25 660.00 C 0.00 0.00 0.00 6.68 +0.91 37 0 79 0
30DEC25 670.00 C 7.18 7.18 7.18 5.24 +0.61 36 15 115 +15
30DEC25 680.00 C 0.00 0.00 0.00 4.20 +0.51 36 0 291 0
30DEC25 690.00 C 0.00 0.00 0.00 3.35 +0.42 36 0 123 0
30DEC25 700.00 C 0.00 0.00 0.00 2.66 +0.35 36 0 33 0
30DEC25 710.00 C 0.00 0.00 0.00 2.10 +0.34 36 0 9 0
30DEC25 720.00 C 0.00 0.00 0.00 1.65 +0.28 36 0 35 0
30DEC25 730.00 C 0.00 0.00 0.00 1.29 +0.20 36 0 41 0
30DEC25 740.00 C 2.10 2.16 2.10 1.00 +0.18 36 5 227 +1
29JAN26 440.00 C 0.00 0.00 0.00 137.63 +7.39 33 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 130.79 +7.11 41 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 121.92 +8.19 41 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 112.47 +7.00 39 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 99.27 +2.32 28 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 94.39 +5.68 36 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 87.51 +6.59 37 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 76.13 +2.83 32 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 70.20 +3.96 34 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 65.05 +5.26 36 0 15 0
29JAN26 540.00 C 0.00 0.00 0.00 58.78 +6.09 36 0 30 0
29JAN26 550.00 C 0.00 0.00 0.00 52.70 +5.62 36 0 9 0
29JAN26 560.00 C 46.11 46.11 46.11 45.09 +3.16 34 15 30 +6
29JAN26 570.00 C 0.00 0.00 0.00 40.19 +2.82 34 0 8 0
29JAN26 580.00 C 0.00 0.00 0.00 35.85 +2.59 35 0 47 0
29JAN26 590.00 C 0.00 0.00 0.00 31.90 +2.32 35 0 18 0
29JAN26 600.00 C 29.00 29.00 29.00 28.34 +1.87 35 1 16 0
29JAN26 610.00 C 25.64 25.64 25.64 25.15 +1.86 36 3 6 +3
29JAN26 620.00 C 0.00 0.00 0.00 22.19 +1.98 36 0 31 0
29JAN26 630.00 C 21.62 21.62 21.62 19.25 +1.77 36 15 16 +15
29JAN26 640.00 C 0.00 0.00 0.00 16.64 +1.59 36 0 0 0
29JAN26 650.00 C 16.90 16.90 16.90 14.33 +1.41 36 15 15 +15
29JAN26 660.00 C 0.00 0.00 0.00 12.30 +1.25 36 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 10.21 +0.80 35 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 8.70 +0.71 35 0 0 0
29JAN26 690.00 C 0.00 0.00 0.00 7.39 +0.82 35 0 105 0
26FEB26 450.00 C 0.00 0.00 0.00 130.79 +4.29 33 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 121.92 +4.22 33 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 112.47 +3.03 31 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 103.86 +2.42 31 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 100.38 +6.67 37 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 92.57 +6.63 37 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 85.10 +7.66 36 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 78.25 +5.74 36 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 71.63 +5.85 36 0 0 0
26FEB26 540.00 C 0.00 0.00 0.00 64.68 +5.70 35 0 0 0
26FEB26 550.00 C 0.00 0.00 0.00 58.71 +4.87 35 0 0 0
26FEB26 560.00 C 0.00 0.00 0.00 52.09 +3.32 34 0 15 0
26FEB26 570.00 C 0.00 0.00 0.00 47.19 +3.08 34 0 15 0
26FEB26 580.00 C 0.00 0.00 0.00 42.70 +2.81 35 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 38.67 +2.56 35 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 35.01 +2.33 35 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 31.68 +1.85 35 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 28.66 +2.01 36 0 15 0
26FEB26 630.00 C 0.00 0.00 0.00 25.65 +1.99 36 0 250 0
26FEB26 640.00 C 0.00 0.00 0.00 22.77 +1.82 36 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 20.17 +1.66 36 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 17.82 - 36 0 0 -
30MAR26 320.00 C 0.00 0.00 0.00 256.43 +5.09 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 246.65 +7.58 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 237.80 +9.37 43 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 224.63 +5.46 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 217.66 +5.70 36 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 206.55 +7.58 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 199.89 +7.21 42 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 189.45 +5.89 38 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 180.98 +6.95 40 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 171.21 +6.02 38 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 161.99 +5.88 38 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 153.26 +5.84 38 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 144.34 +6.39 37 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 134.16 +5.75 34 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 127.93 +5.96 37 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 118.75 +4.43 36 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 113.84 +8.14 39 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 102.18 +5.98 34 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 95.33 +4.26 35 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 88.92 +4.48 35 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 82.45 +4.20 36 0 1 0
30MAR26 530.00 C 0.00 0.00 0.00 79.07 +7.17 38 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 73.15 +6.66 38 0 31 0
30MAR26 550.00 C 0.00 0.00 0.00 65.65 +4.15 36 0 20 0
30MAR26 560.00 C 0.00 0.00 0.00 62.54 +6.42 38 0 72 0
30MAR26 570.00 C 0.00 0.00 0.00 55.68 +3.61 36 0 6 0
30MAR26 580.00 C 60.06 60.06 60.06 53.53 +6.50 38 1 16 +1
30MAR26 590.00 C 0.00 0.00 0.00 47.22 +5.31 37 0 15 0
30MAR26 600.00 C 0.00 0.00 0.00 43.17 +3.53 37 0 543 0
30MAR26 610.00 C 0.00 0.00 0.00 39.70 +3.64 37 0 72 0
30MAR26 620.00 C 0.00 0.00 0.00 36.23 +3.36 37 0 44 0
30MAR26 630.00 C 0.00 0.00 0.00 33.00 +3.01 37 0 18 0
30MAR26 640.00 C 28.88 28.88 28.88 30.22 +2.79 37 1 64 +1
30MAR26 650.00 C 0.00 0.00 0.00 27.45 +2.68 37 0 16 0
30MAR26 660.00 C 0.00 0.00 0.00 24.88 +2.43 37 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 23.42 +3.28 38 0 126 0
30MAR26 680.00 C 0.00 0.00 0.00 21.20 +3.13 38 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 19.07 +2.75 38 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 17.39 +2.82 38 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 229.87 +6.14 35 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 219.62 +5.16 32 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 210.11 +6.46 31 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 201.81 +5.32 34 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 193.33 +8.69 35 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 184.77 +6.28 35 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 175.31 +4.20 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 166.87 +5.00 34 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 159.11 +3.90 34 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 147.65 +1.43 30 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 143.28 +4.48 34 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 134.72 +3.76 34 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 129.67 +5.46 35 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 118.86 +1.75 32 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 115.15 +1.07 35 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 108.62 +4.49 35 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 102.43 +3.92 35 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 95.78 +3.62 35 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 88.64 +2.12 34 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 83.94 +2.66 35 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 78.23 +2.27 34 0 21 0
29JUN26 560.00 C 0.00 0.00 0.00 75.09 +3.67 35 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 70.99 +2.74 36 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 65.62 +5.49 35 0 45 0
29JUN26 590.00 C 0.00 0.00 0.00 61.11 +2.19 35 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 57.96 +3.09 36 0 3 0
29JUN26 610.00 C 0.00 0.00 0.00 54.34 +2.71 36 0 9 0
29JUN26 620.00 C 45.31 45.31 45.31 50.55 +5.24 36 1 1 0
29JUN26 630.00 C 0.00 0.00 0.00 47.02 +2.63 36 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 44.86 +3.50 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 40.76 +2.30 36 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 38.55 +4.02 36 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 35.16 +3.33 36 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 32.55 +2.91 36 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 30.37 +2.92 36 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 28.20 +2.94 36 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 162.47 +7.38 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 154.50 +6.00 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 147.39 +5.37 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 140.95 +6.54 36 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 133.29 +5.46 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 126.90 +5.47 35 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 121.73 +5.74 36 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 115.85 +5.67 36 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 109.23 +4.69 35 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 104.36 +4.90 35 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 98.61 +4.55 35 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 94.55 +5.59 36 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 89.82 +5.48 36 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 82.50 +1.36 35 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 80.67 +4.74 36 0 3 0
29SEP26 590.00 C 0.00 0.00 0.00 76.70 +4.84 36 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 73.41 +4.98 36 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 68.38 +3.52 36 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 64.91 +3.46 36 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 61.50 +4.43 36 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 58.08 +2.67 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 54.66 +1.20 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 50.13 +0.68 35 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 48.95 +2.23 36 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 46.22 +2.23 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 43.49 +2.23 36 0 4 0
29SEP26 700.00 C 45.50 45.80 45.50 40.78 +1.82 36 4 4 +4
TOTAL CALL 939 13,117 +270
27NOV25 380.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
27NOV25 390.00 P 0.00 0.00 0.00 0.01 0.00 59 0 116 0
27NOV25 400.00 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 52 0 39 0
27NOV25 420.00 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
27NOV25 430.00 P 0.00 0.00 0.00 0.01 0.00 45 0 51 0
27NOV25 440.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 149 0
27NOV25 450.00 P 0.13 0.13 0.13 0.03 -0.03 42 6 119 -6
27NOV25 460.00 P 0.37 0.37 0.37 0.06 -0.08 41 2 140 0
27NOV25 470.00 P 0.00 0.00 0.00 0.14 -0.15 42 0 250 0
27NOV25 480.00 P 0.63 0.63 0.63 0.29 -0.27 42 2 275 -2
27NOV25 490.00 P 0.78 1.00 0.78 0.56 -0.43 42 19 581 +9
27NOV25 500.00 P 1.13 1.45 1.13 1.00 -0.68 42 37 2,131 -1
27NOV25 510.00 P 1.81 1.90 1.81 1.80 -0.94 42 16 580 +1
27NOV25 520.00 P 2.68 3.15 2.21 2.96 -1.30 42 37 384 +2
27NOV25 530.00 P 4.30 4.53 3.40 4.45 -1.55 41 27 537 +2
27NOV25 540.00 P 6.23 6.76 5.00 6.76 -1.99 42 68 212 +38
27NOV25 550.00 P 8.25 9.02 7.50 9.63 -2.49 42 106 568 +99
27NOV25 560.00 P 11.60 13.00 10.47 13.00 -3.21 41 41 144 -5
27NOV25 570.00 P 15.10 16.86 14.70 17.91 -3.60 42 22 122 +16
27NOV25 580.00 P 19.19 19.28 19.19 23.52 -3.96 43 27 391 +23
27NOV25 590.00 P 25.52 25.52 25.52 29.86 -4.21 44 23 267 +23
27NOV25 600.00 P 0.00 0.00 0.00 36.28 -5.04 43 0 23 0
27NOV25 610.00 P 0.00 0.00 0.00 43.28 -5.68 42 0 37 0
27NOV25 620.00 P 0.00 0.00 0.00 51.34 -3.42 42 0 35 0
27NOV25 630.00 P 0.00 0.00 0.00 59.94 -5.21 42 0 10 0
27NOV25 640.00 P 0.00 0.00 0.00 68.66 -5.54 41 0 2 0
27NOV25 650.00 P 0.00 0.00 0.00 77.44 -7.12 37 0 0 0
27NOV25 660.00 P 0.00 0.00 0.00 90.21 -5.63 57 0 0 0
27NOV25 670.00 P 0.00 0.00 0.00 97.26 -6.70 42 0 0 0
27NOV25 680.00 P 0.00 0.00 0.00 107.09 -8.87 42 0 0 0
27NOV25 690.00 P 0.00 0.00 0.00 117.31 -6.06 49 0 0 0
27NOV25 700.00 P 0.00 0.00 0.00 127.00 -8.40 0 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 40 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.19 -0.05 36 0 1,235 0
30DEC25 430.00 P 0.00 0.00 0.00 0.33 -0.07 36 0 184 0
30DEC25 440.00 P 0.84 0.85 0.83 0.53 -0.12 36 15 267 +15
30DEC25 450.00 P 0.00 0.00 0.00 0.84 -0.18 36 0 435 0
30DEC25 460.00 P 0.00 0.00 0.00 1.30 -0.22 36 0 534 0
30DEC25 470.00 P 0.00 0.00 0.00 1.94 -0.36 36 0 185 0
30DEC25 480.00 P 2.28 2.90 2.28 2.79 -0.53 36 3 1,344 +1
30DEC25 490.00 P 3.50 3.50 3.50 3.78 -0.71 36 10 777 +10
30DEC25 500.00 P 4.25 4.94 4.25 5.15 -0.78 36 47 561 +2
30DEC25 510.00 P 6.59 6.65 6.59 6.95 -0.92 36 17 369 0
30DEC25 520.00 P 7.62 8.15 7.62 9.11 -1.11 36 22 144 +1
30DEC25 530.00 P 12.00 12.00 9.30 11.63 -1.53 36 8 364 0
30DEC25 540.00 P 12.18 12.18 12.18 14.73 -1.81 36 1 41 +1
30DEC25 550.00 P 15.35 15.35 15.35 18.33 -2.41 36 1 142 -1
30DEC25 560.00 P 20.00 20.00 20.00 22.37 -2.91 35 4 42 +4
30DEC25 570.00 P 24.81 24.81 24.81 27.44 -3.09 36 23 37 +12
30DEC25 580.00 P 30.00 30.00 28.80 33.11 -3.28 36 32 85 +23
30DEC25 590.00 P 34.94 34.94 34.94 38.99 -3.77 37 23 31 +20
30DEC25 600.00 P 0.00 0.00 0.00 44.86 -4.93 36 0 52 0
30DEC25 610.00 P 0.00 0.00 0.00 53.12 -3.26 38 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 58.59 -6.11 36 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 68.55 -4.12 39 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 74.49 -6.66 36 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 82.64 -7.18 36 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 93.02 -5.86 40 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 101.08 -5.79 38 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 108.82 -8.79 35 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 117.80 -9.50 34 0 15 0
30DEC25 700.00 P 0.00 0.00 0.00 127.97 -7.43 36 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 141.66 -5.45 49 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 151.69 -0.92 52 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 161.63 -2.15 54 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 170.97 -1.53 54 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 1.70 -0.28 35 0 7 0
29JAN26 450.00 P 0.00 0.00 0.00 2.41 -0.29 35 0 83 0
29JAN26 460.00 P 0.00 0.00 0.00 3.30 -0.53 35 0 34 0
29JAN26 470.00 P 0.00 0.00 0.00 4.33 -0.73 35 0 255 0
29JAN26 480.00 P 4.84 4.84 4.84 5.94 -0.62 36 2 1,160 +2
29JAN26 490.00 P 6.66 6.66 6.66 7.37 -0.90 35 10 26 +10
29JAN26 500.00 P 8.95 8.95 8.95 9.24 -1.04 35 5 20 +5
29JAN26 510.00 P 10.68 10.68 10.68 11.44 -1.23 35 1 1,536 +1
29JAN26 520.00 P 12.28 12.28 11.97 14.04 -1.45 35 45 48 +44
29JAN26 530.00 P 14.69 14.69 14.69 17.08 -1.69 35 1 39 +1
29JAN26 540.00 P 0.00 0.00 0.00 20.58 -2.13 35 0 74 0
29JAN26 550.00 P 0.00 0.00 0.00 24.71 -2.48 35 0 46 0
29JAN26 560.00 P 26.52 28.48 26.05 29.39 -2.68 35 111 157 +81
29JAN26 570.00 P 30.47 31.84 30.47 34.55 -3.01 36 90 194 +90
29JAN26 580.00 P 38.05 38.05 38.05 40.24 -3.24 36 1 19 +1
29JAN26 590.00 P 0.00 0.00 0.00 46.32 -3.27 36 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 51.55 -4.58 35 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 59.44 -3.02 37 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 64.74 -5.53 35 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 71.62 -6.22 35 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 79.39 -6.43 35 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 87.27 -6.73 35 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 97.03 -5.55 38 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 104.05 -7.21 36 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 115.55 -3.94 40 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 124.65 -4.85 41 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 4.35 -0.41 35 0 12 0
26FEB26 460.00 P 0.00 0.00 0.00 5.60 -0.58 35 0 10 0
26FEB26 470.00 P 0.00 0.00 0.00 7.05 -0.91 35 0 30 0
26FEB26 480.00 P 6.32 6.32 6.32 8.75 -0.92 35 5 35 +5
26FEB26 490.00 P 0.00 0.00 0.00 10.61 -1.20 35 0 25 0
26FEB26 500.00 P 12.33 12.33 12.33 13.03 -1.30 35 10 17 +10
26FEB26 510.00 P 0.00 0.00 0.00 15.72 -1.35 35 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 18.65 -1.57 35 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 21.98 -1.76 35 0 10 0
26FEB26 540.00 P 0.00 0.00 0.00 25.77 -1.95 35 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 30.23 -2.02 35 0 2 0
26FEB26 560.00 P 0.00 0.00 0.00 34.99 -2.14 35 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 40.18 -2.85 36 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 45.73 -3.04 36 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 51.62 -1.55 36 0 15 0
26FEB26 600.00 P 0.00 0.00 0.00 56.96 -0.98 35 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 64.88 -2.84 37 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 70.18 -4.50 36 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 76.40 -6.16 35 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 83.74 -6.22 35 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 92.11 -6.05 36 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 99.20 - 35 0 0 -
30MAR26 320.00 P 0.00 0.00 0.00 0.19 +0.05 38 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.28 +0.07 38 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.41 +0.09 38 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.61 +0.13 38 0 35 0
30MAR26 360.00 P 0.00 0.00 0.00 0.86 +0.18 38 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 1.18 +0.19 38 0 6 0
30MAR26 380.00 P 0.00 0.00 0.00 1.62 +0.27 38 0 14 0
30MAR26 390.00 P 0.00 0.00 0.00 2.12 +0.28 38 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 2.82 +0.37 38 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 3.56 +0.38 38 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 4.62 +0.48 38 0 101 0
30MAR26 430.00 P 0.00 0.00 0.00 5.69 +0.50 38 0 87 0
30MAR26 440.00 P 0.00 0.00 0.00 7.16 +0.58 38 0 157 0
30MAR26 450.00 P 0.00 0.00 0.00 8.64 +0.60 38 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 10.59 +0.36 38 0 87 0
30MAR26 470.00 P 10.94 11.04 10.94 12.58 +0.32 38 6 72 0
30MAR26 480.00 P 13.18 13.28 13.18 15.02 +0.27 38 17 78 0
30MAR26 490.00 P 0.00 0.00 0.00 17.08 -0.10 37 0 0 0
30MAR26 500.00 P 17.40 18.00 17.40 19.92 +0.04 37 12 323 +8
30MAR26 510.00 P 21.18 21.18 21.18 23.09 -0.25 37 30 39 +30
30MAR26 520.00 P 24.36 24.36 24.36 26.35 -0.38 37 4 8 +4
30MAR26 530.00 P 0.00 0.00 0.00 30.24 -0.40 37 0 10 0
30MAR26 540.00 P 0.00 0.00 0.00 34.14 -0.78 37 0 0 0
30MAR26 550.00 P 0.00 0.00 0.00 38.49 -1.03 37 0 52 0
30MAR26 560.00 P 0.00 0.00 0.00 43.14 -1.55 37 0 20 0
30MAR26 570.00 P 0.00 0.00 0.00 47.83 -1.89 37 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 54.36 -1.01 37 0 15 0
30MAR26 590.00 P 0.00 0.00 0.00 58.82 -2.86 37 0 43 0
30MAR26 600.00 P 0.00 0.00 0.00 64.26 -3.87 36 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 72.91 -1.59 38 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 76.89 -5.12 36 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 86.81 -1.42 39 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 94.76 -1.79 39 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 101.58 -1.74 39 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 106.36 -4.82 37 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 117.93 +0.13 40 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 126.30 -1.26 41 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 129.25 -6.60 37 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 139.53 -4.92 38 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 1.86 +0.06 36 0 43 0
29JUN26 360.00 P 0.00 0.00 0.00 2.36 +0.07 36 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 3.08 +0.08 36 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 3.82 +0.08 36 0 3 0
29JUN26 390.00 P 0.00 0.00 0.00 4.81 +0.07 36 0 4 0
29JUN26 400.00 P 0.00 0.00 0.00 5.88 +0.08 36 0 48 0
29JUN26 410.00 P 0.00 0.00 0.00 7.17 +0.05 36 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 8.65 +0.05 36 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 10.22 -0.01 36 0 33 0
29JUN26 440.00 P 0.00 0.00 0.00 12.21 0.00 36 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 14.22 -0.42 36 0 34 0
29JUN26 460.00 P 0.00 0.00 0.00 16.60 -0.60 36 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 19.16 -0.71 36 0 13 0
29JUN26 480.00 P 0.00 0.00 0.00 22.03 -0.71 36 0 32 0
29JUN26 490.00 P 23.88 23.88 23.88 25.42 -0.68 36 11 32 +11
29JUN26 500.00 P 0.00 0.00 0.00 27.53 -1.96 35 0 32 0
29JUN26 510.00 P 0.00 0.00 0.00 31.84 -1.43 36 0 22 0
29JUN26 520.00 P 0.00 0.00 0.00 35.75 -1.66 35 0 1 0
29JUN26 530.00 P 0.00 0.00 0.00 39.46 -2.12 35 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 44.48 -1.76 36 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 49.20 -2.00 36 0 1 0
29JUN26 560.00 P 0.00 0.00 0.00 53.72 -2.47 36 0 17 0
29JUN26 570.00 P 0.00 0.00 0.00 59.04 -2.58 36 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 63.76 -3.63 35 0 15 0
29JUN26 590.00 P 0.00 0.00 0.00 70.58 -2.63 36 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 76.92 -2.36 36 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 83.33 -2.52 36 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 88.51 -3.94 36 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 96.10 -3.02 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 102.70 -3.64 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 110.51 -3.17 37 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 117.72 -3.35 37 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 124.87 -3.77 37 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 131.80 -4.85 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 139.94 -4.75 37 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 147.84 -4.95 37 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 18.51 -0.91 36 0 10 0
29SEP26 450.00 P 0.00 0.00 0.00 21.14 -0.92 36 0 11 0
29SEP26 460.00 P 23.18 23.18 23.18 24.50 -0.24 36 3 23 -3
29SEP26 470.00 P 0.00 0.00 0.00 26.80 -1.22 36 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 30.12 -1.39 36 0 13 0
29SEP26 490.00 P 33.33 33.33 33.33 33.33 -2.01 36 10 12 +10
29SEP26 500.00 P 36.88 36.88 36.88 36.88 -2.28 36 10 10 +10
29SEP26 510.00 P 0.00 0.00 0.00 40.41 -2.95 35 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 44.51 -3.03 35 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 48.84 -3.25 36 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 53.41 -3.47 35 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 58.21 -3.70 35 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 63.25 -2.51 36 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 70.84 -1.88 37 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 75.86 -2.65 36 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 80.05 -4.23 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 85.72 -5.09 36 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 92.27 -3.91 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 98.67 -5.03 36 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 105.24 -5.24 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 112.34 -5.01 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 118.97 -5.39 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 126.44 -4.35 37 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 133.72 -4.46 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 141.07 -4.62 37 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 148.53 -4.80 37 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 156.25 -4.88 37 0 0 0
TOTAL PUT 1,023 23,709 +607
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 4.40
27NOV25 3.40 C 0.00 0.00 0.00 1.01 +0.02 65 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.91 +0.02 59 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.81 +0.02 52 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.42 +0.02 36 0 20 0
27NOV25 4.10 C 0.00 0.00 0.00 0.33 +0.01 34 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.19 +0.01 36 0 10 0
27NOV25 4.40 C 0.12 0.12 0.11 0.14 +0.01 38 22 24 +19
27NOV25 4.50 C 0.08 0.08 0.08 0.09 0.00 36 3 281 -3
27NOV25 4.60 C 0.05 0.05 0.05 0.06 0.00 37 7 120 0
27NOV25 4.70 C 0.00 0.00 0.00 0.04 0.00 38 0 400 0
27NOV25 4.80 C 0.02 0.02 0.02 0.03 +0.01 40 4 294 0
27NOV25 4.90 C 0.00 0.00 0.00 0.02 +0.01 41 0 130 0
27NOV25 5.00 C 0.02 0.02 0.02 0.01 0.00 40 5 1,348 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 218 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 114 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 203 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 487 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 312 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 97 0 567 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 105 0 285 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 112 0 239 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 119 0 120 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 126 0 27 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 138 0 582 0
30DEC25 3.40 C 0.00 0.00 0.00 1.03 0.00 44 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.92 0.00 31 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 0.83 0.00 36 0 2 0
30DEC25 3.70 C 0.00 0.00 0.00 0.75 0.00 40 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.70 +0.04 49 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 0.59 0.00 41 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.55 +0.05 48 0 13 0
30DEC25 4.10 C 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.40 +0.01 44 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.34 +0.01 43 0 11 0
30DEC25 4.40 C 0.00 0.00 0.00 0.29 +0.01 44 0 40 0
30DEC25 4.50 C 0.00 0.00 0.00 0.25 +0.01 44 0 210 0
30DEC25 4.60 C 0.00 0.00 0.00 0.21 +0.01 44 0 205 0
30DEC25 4.70 C 0.17 0.17 0.17 0.18 +0.01 45 10 25 +10
30DEC25 4.80 C 0.00 0.00 0.00 0.15 +0.01 45 0 64 0
30DEC25 4.90 C 0.00 0.00 0.00 0.12 0.00 44 0 168 0
30DEC25 5.00 C 0.09 0.09 0.08 0.10 0.00 45 27 382 +2
30DEC25 5.25 C 0.00 0.00 0.00 0.07 +0.01 47 0 83 0
30DEC25 5.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 416 0
30DEC25 5.75 C 0.00 0.00 0.00 0.02 0.00 45 0 324 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 328 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30DEC25 6.50 C 0.00 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 70 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 77 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 699 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 222 0
29JAN26 3.40 C 0.00 0.00 0.00 1.06 +0.01 43 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.98 +0.02 45 0 1 0
29JAN26 3.60 C 0.00 0.00 0.00 0.89 +0.01 43 0 3 0
29JAN26 3.70 C 0.00 0.00 0.00 0.81 +0.01 43 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.74 +0.01 44 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.70 +0.03 49 0 15 0
29JAN26 4.00 C 0.00 0.00 0.00 0.61 +0.01 46 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.55 0.00 46 0 0 0
29JAN26 4.20 C 0.48 0.48 0.48 0.51 +0.02 48 5 21 +5
29JAN26 4.30 C 0.00 0.00 0.00 0.45 +0.01 47 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.40 +0.01 47 0 4 0
29JAN26 4.50 C 0.00 0.00 0.00 0.36 +0.01 48 0 30 0
29JAN26 4.60 C 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.28 0.00 47 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.25 +0.01 48 0 5 0
29JAN26 4.90 C 0.00 0.00 0.00 0.22 +0.01 48 0 49 0
29JAN26 5.00 C 0.20 0.20 0.20 0.19 0.00 47 2 37 +2
29JAN26 5.25 C 0.13 0.13 0.13 0.14 0.00 48 5 35 +5
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 0.05 0.05 0.05 0.05 0.00 49 5 39 +5
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 1.10 +0.01 45 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.03 +0.02 47 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.94 +0.01 45 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.87 0.00 45 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.80 +0.01 46 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.74 +0.01 46 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.68 +0.01 47 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 0.59 +0.03 49 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.53 +0.01 48 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.48 +0.01 48 0 30 0
26FEB26 4.50 C 0.00 0.00 0.00 0.44 +0.01 49 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.39 0.00 48 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.36 +0.01 49 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 0.16 +0.01 49 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.16 0.00 48 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.09 +0.01 49 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.00 -0.02 47 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.94 -0.01 48 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.87 0.00 47 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 0.00 48 0 20 0
30MAR26 4.10 C 0.00 0.00 0.00 0.69 0.00 47 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 0.00 49 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.55 0.00 48 0 10 0
30MAR26 4.50 C 0.00 0.00 0.00 0.51 0.00 49 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.47 0.00 49 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.43 0.00 48 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 0.00 49 0 7 0
30MAR26 4.90 C 0.00 0.00 0.00 0.37 0.00 49 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.34 0.00 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 0.00 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 0.15 0.15 0.15 0.14 0.00 50 8 166 +8
30MAR26 6.25 C 0.00 0.00 0.00 0.11 0.00 50 0 71 0
30MAR26 6.50 C 0.10 0.10 0.10 0.09 -0.01 50 2 88 +2
30MAR26 6.75 C 0.00 0.00 0.00 0.07 -0.01 50 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 0.00 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 1.27 -0.02 48 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.22 -0.01 50 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.15 -0.01 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.09 -0.01 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.04 0.00 50 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.98 -0.01 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.93 0.00 50 0 40 0
29JUN26 4.10 C 0.00 0.00 0.00 0.88 0.00 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.84 +0.01 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.79 +0.01 50 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.75 +0.01 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.71 +0.01 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.67 +0.01 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.63 +0.01 51 0 21 0
29JUN26 4.80 C 0.00 0.00 0.00 0.60 +0.01 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.56 0.00 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.53 +0.01 51 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.46 +0.01 51 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.40 +0.01 52 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.34 0.00 51 0 14 0
29JUN26 6.00 C 0.00 0.00 0.00 0.30 +0.01 52 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.26 +0.01 52 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 0.00 52 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 0.00 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 +0.01 52 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 0.00 53 0 32 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 0.00 53 0 165 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 0.00 53 0 322 0
29SEP26 3.40 C 0.00 0.00 0.00 1.40 -0.02 50 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.34 -0.02 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.28 -0.02 50 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 0.00 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.13 +0.01 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.08 +0.01 51 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.04 +0.01 52 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.99 +0.01 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.95 +0.01 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.91 +0.01 52 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.87 +0.01 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.83 +0.01 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 +0.01 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.76 +0.01 52 0 0 0
29SEP26 4.90 C 0.73 0.73 0.73 0.73 +0.01 52 9 10 +9
29SEP26 5.00 C 0.00 0.00 0.00 0.70 +0.01 52 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 0.62 0.00 52 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 0.56 0.00 53 0 50 0
29SEP26 5.75 C 0.00 0.00 0.00 0.50 +0.01 53 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.45 +0.01 53 0 28 0
29SEP26 6.25 C 0.00 0.00 0.00 0.40 +0.01 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.36 +0.01 53 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.32 0.00 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 +0.01 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 0.00 53 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 +0.01 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 +0.01 53 0 2 0
TOTAL CALL 114 14,180 +64
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 326 0
27NOV25 4.00 P 0.00 0.00 0.00 0.02 0.00 40 0 1,129 0
27NOV25 4.10 P 0.00 0.00 0.00 0.04 +0.01 42 0 4,147 0
27NOV25 4.20 P 0.00 0.00 0.00 0.06 0.00 40 0 3,102 0
27NOV25 4.30 P 0.10 0.10 0.10 0.09 0.00 38 10 280 -10
27NOV25 4.40 P 0.00 0.00 0.00 0.14 +0.01 40 0 160 0
27NOV25 4.50 P 0.00 0.00 0.00 0.20 0.00 41 0 464 0
27NOV25 4.60 P 0.00 0.00 0.00 0.26 -0.01 39 0 261 0
27NOV25 4.70 P 0.00 0.00 0.00 0.35 0.00 43 0 405 0
27NOV25 4.80 P 0.00 0.00 0.00 0.43 -0.01 43 0 45 0
27NOV25 4.90 P 0.00 0.00 0.00 0.53 0.00 49 0 44 0
27NOV25 5.00 P 0.00 0.00 0.00 0.62 -0.01 50 0 205 0
27NOV25 5.25 P 0.00 0.00 0.00 0.88 0.00 70 0 97 0
27NOV25 5.50 P 0.00 0.00 0.00 1.11 -0.01 67 0 229 0
27NOV25 5.75 P 0.00 0.00 0.00 1.36 -0.01 77 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 1.61 -0.01 87 0 693 0
27NOV25 6.25 P 0.00 0.00 0.00 1.87 +0.01 107 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.12 +0.01 116 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.37 0.00 124 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.62 0.00 132 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.87 0.00 140 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 3.12 +0.01 148 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 3.37 +0.01 155 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 3.62 +0.01 162 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 44 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.04 0.00 47 0 50 0
30DEC25 3.70 P 0.00 0.00 0.00 0.05 0.00 46 0 85 0
30DEC25 3.80 P 0.00 0.00 0.00 0.07 0.00 46 0 2,034 0
30DEC25 3.90 P 0.00 0.00 0.00 0.09 0.00 45 0 340 0
30DEC25 4.00 P 0.14 0.14 0.14 0.12 0.00 46 15 2,806 +15
30DEC25 4.10 P 0.00 0.00 0.00 0.15 0.00 45 0 1,823 0
30DEC25 4.20 P 0.00 0.00 0.00 0.19 0.00 45 0 517 0
30DEC25 4.30 P 0.23 0.25 0.23 0.24 +0.01 46 54 456 +26
30DEC25 4.40 P 0.30 0.30 0.30 0.29 +0.01 47 2 518 +2
30DEC25 4.50 P 0.00 0.00 0.00 0.35 +0.01 47 0 707 0
30DEC25 4.60 P 0.00 0.00 0.00 0.40 0.00 46 0 163 0
30DEC25 4.70 P 0.44 0.49 0.44 0.45 -0.02 43 7 176 +3
30DEC25 4.80 P 0.56 0.56 0.56 0.52 -0.02 43 8 956 -8
30DEC25 4.90 P 0.00 0.00 0.00 0.60 -0.02 44 0 126 0
30DEC25 5.00 P 0.00 0.00 0.00 0.66 -0.04 40 0 3,866 0
30DEC25 5.25 P 0.00 0.00 0.00 0.89 -0.03 44 0 3,265 0
30DEC25 5.50 P 0.00 0.00 0.00 1.13 -0.03 49 0 1,169 0
30DEC25 5.75 P 0.00 0.00 0.00 1.40 0.00 62 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 1.64 0.00 65 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 1.89 +0.01 71 0 102 0
30DEC25 6.50 P 0.00 0.00 0.00 2.12 -0.01 69 0 100 0
30DEC25 6.75 P 0.00 0.00 0.00 2.38 +0.01 79 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 2.63 +0.01 84 0 241 0
30DEC25 7.25 P 0.00 0.00 0.00 2.88 +0.01 89 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.13 +0.02 93 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.38 +0.02 98 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.62 +0.01 96 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.87 +0.01 100 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.11 0.00 97 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 4.37 +0.01 108 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 4.62 +0.01 111 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.87 +0.01 115 0 0 -5
29JAN26 3.40 P 0.00 0.00 0.00 0.06 0.00 51 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 49 0 13 0
29JAN26 3.70 P 0.12 0.12 0.12 0.11 -0.01 49 2 44 +2
29JAN26 3.80 P 0.00 0.00 0.00 0.14 0.00 49 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.17 0.00 49 0 421 0
29JAN26 4.00 P 0.00 0.00 0.00 0.21 0.00 50 0 35 0
29JAN26 4.10 P 0.00 0.00 0.00 0.25 0.00 50 0 110 0
29JAN26 4.20 P 0.00 0.00 0.00 0.29 0.00 50 0 335 0
29JAN26 4.30 P 0.33 0.35 0.33 0.34 0.00 50 600 705 +600
29JAN26 4.40 P 0.00 0.00 0.00 0.39 -0.01 50 0 14 0
29JAN26 4.50 P 0.00 0.00 0.00 0.45 0.00 50 0 40 0
29JAN26 4.60 P 0.00 0.00 0.00 0.51 0.00 50 0 28 0
29JAN26 4.70 P 0.00 0.00 0.00 0.56 -0.02 49 0 162 0
29JAN26 4.80 P 0.00 0.00 0.00 0.64 -0.01 50 0 59 0
29JAN26 4.90 P 0.00 0.00 0.00 0.70 -0.02 49 0 11 0
29JAN26 5.00 P 0.00 0.00 0.00 0.79 -0.01 51 0 56 0
29JAN26 5.25 P 0.00 0.00 0.00 0.99 +0.02 53 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 1.21 0.00 55 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.42 -0.02 54 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 1.66 -0.01 58 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 1.90 0.00 61 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.14 0.00 63 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.39 +0.01 67 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.63 +0.01 68 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.88 +0.01 72 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 3.13 +0.01 76 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 3.38 +0.01 79 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 50 0 1 0
26FEB26 3.60 P 0.00 0.00 0.00 0.14 0.00 51 0 42 0
26FEB26 3.70 P 0.00 0.00 0.00 0.16 0.00 50 0 15 0
26FEB26 3.80 P 0.00 0.00 0.00 0.20 0.00 51 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 0.00 0.00 0.00 0.31 -0.01 50 0 100 0
26FEB26 4.20 P 0.00 0.00 0.00 0.36 0.00 51 0 100 0
26FEB26 4.30 P 0.40 0.40 0.40 0.41 0.00 51 200 200 +199
26FEB26 4.40 P 0.00 0.00 0.00 0.46 0.00 51 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.51 0.00 50 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.58 0.00 51 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.65 0.00 52 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.71 -0.01 51 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.78 0.00 52 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.86 0.00 53 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.05 +0.01 54 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.25 0.00 54 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.47 +0.01 55 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.13 0.00 51 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.16 0.00 51 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.22 0.00 51 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.25 -0.01 51 0 272 0
30MAR26 3.90 P 0.00 0.00 0.00 0.29 -0.01 51 0 10 0
30MAR26 4.00 P 0.34 0.34 0.34 0.33 -0.01 51 10 168 +10
30MAR26 4.10 P 0.00 0.00 0.00 0.38 0.00 51 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.42 -0.01 51 0 46 0
30MAR26 4.30 P 0.00 0.00 0.00 0.48 -0.01 52 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.53 -0.01 51 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.59 0.00 52 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 0.65 0.00 52 0 40 0
30MAR26 4.70 P 0.00 0.00 0.00 0.71 0.00 52 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 0.78 0.00 52 0 63 0
30MAR26 4.90 P 0.00 0.00 0.00 0.85 +0.01 53 0 125 0
30MAR26 5.00 P 0.91 0.91 0.91 0.92 0.00 53 10 157 +10
30MAR26 5.25 P 0.00 0.00 0.00 1.10 0.00 53 0 183 0
30MAR26 5.50 P 0.00 0.00 0.00 1.30 +0.01 53 0 92 0
30MAR26 5.75 P 0.00 0.00 0.00 1.52 +0.02 56 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 1.74 +0.02 57 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.95 0.00 56 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.18 +0.01 57 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.41 +0.01 57 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.65 +0.02 59 0 18 0
30MAR26 7.25 P 0.00 0.00 0.00 2.88 +0.01 58 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.13 +0.01 61 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.38 +0.01 64 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.62 +0.01 63 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.87 +0.01 66 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.12 +0.01 69 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.37 +0.01 71 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.25 0.00 53 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.28 0.00 53 0 20 0
29JUN26 3.60 P 0.00 0.00 0.00 0.32 0.00 53 0 10 0
29JUN26 3.70 P 0.00 0.00 0.00 0.36 0.00 54 0 12 0
29JUN26 3.80 P 0.00 0.00 0.00 0.40 0.00 53 0 703 0
29JUN26 3.90 P 0.00 0.00 0.00 0.45 0.00 54 0 39 0
29JUN26 4.00 P 0.00 0.00 0.00 0.49 0.00 53 0 64 0
29JUN26 4.10 P 0.00 0.00 0.00 0.54 0.00 53 0 80 0
29JUN26 4.20 P 0.00 0.00 0.00 0.60 +0.01 54 0 11 0
29JUN26 4.30 P 0.65 0.65 0.65 0.65 0.00 54 10 37 +10
29JUN26 4.40 P 0.00 0.00 0.00 0.70 0.00 54 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 0.76 0.00 54 0 35 0
29JUN26 4.60 P 0.00 0.00 0.00 0.83 0.00 54 0 27 0
29JUN26 4.70 P 0.00 0.00 0.00 0.89 +0.01 54 0 213 0
29JUN26 4.80 P 0.00 0.00 0.00 0.95 0.00 54 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.02 0.00 55 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.09 +0.01 55 0 164 0
29JUN26 5.25 P 0.00 0.00 0.00 1.27 +0.01 55 0 110 0
29JUN26 5.50 P 0.00 0.00 0.00 1.46 +0.02 56 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 1.66 +0.03 57 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.85 +0.01 56 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.06 +0.02 56 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.27 +0.02 56 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.48 0.00 55 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 2.72 +0.01 57 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.95 +0.02 58 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.16 -0.01 55 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 3.42 +0.01 59 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 3.65 +0.01 59 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.35 0.00 54 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.39 0.00 54 0 1 0
29SEP26 3.60 P 0.00 0.00 0.00 0.43 0.00 54 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.48 0.00 55 0 16 0
29SEP26 3.80 P 0.00 0.00 0.00 0.52 0.00 54 0 38 0
29SEP26 3.90 P 0.00 0.00 0.00 0.57 0.00 55 0 42 0
29SEP26 4.00 P 0.00 0.00 0.00 0.62 0.00 55 0 44 0
29SEP26 4.10 P 0.00 0.00 0.00 0.67 0.00 55 0 60 0
29SEP26 4.20 P 0.75 0.75 0.75 0.73 0.00 55 100 244 +100
29SEP26 4.30 P 0.00 0.00 0.00 0.78 0.00 55 0 36 0
29SEP26 4.40 P 0.00 0.00 0.00 0.84 0.00 55 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 0.90 0.00 55 0 31 0
29SEP26 4.60 P 0.00 0.00 0.00 0.96 0.00 55 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.03 0.00 56 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.09 0.00 56 0 55 0
29SEP26 4.90 P 0.00 0.00 0.00 1.15 -0.01 55 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.22 -0.01 55 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 1.40 0.00 56 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 1.59 +0.01 57 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.77 +0.01 56 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 1.97 +0.01 57 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.16 +0.01 56 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.37 +0.01 56 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.58 +0.01 57 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 2.79 0.00 56 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.00 0.00 55 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.24 +0.03 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.46 +0.01 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.71 +0.02 59 0 0 0
TOTAL PUT 1,028 37,868 +954
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 83.95
30DEC25 45.00 C 0.00 0.00 0.00 39.16 -0.55 48 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 38.16 -0.56 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 37.17 -0.55 47 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 36.17 -0.56 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 35.18 -0.55 46 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 34.18 -0.56 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 31.70 -0.55 44 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 29.21 -0.56 39 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 26.73 -0.56 39 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 24.27 -0.55 41 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 21.71 -0.44 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 19.27 -0.44 29 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 17.03 -0.38 39 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 14.84 -0.26 40 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 12.72 -0.52 41 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 10.74 -0.49 41 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 8.93 -0.47 41 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 7.31 -0.44 40 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 5.89 -0.40 40 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 4.67 -0.36 40 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 3.65 -0.31 40 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 2.80 -0.28 40 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 2.12 -0.23 40 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 1.59 -0.19 41 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 1.17 -0.15 40 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.85 -0.12 40 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.61 -0.10 40 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.43 -0.08 40 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.30 -0.06 40 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.21 -0.04 40 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 0.14 -0.04 40 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.58 -0.55 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.60 -0.55 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.62 -0.56 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.65 -0.56 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.68 -0.56 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.71 -0.56 40 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.31 -0.57 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.95 -0.57 40 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.64 -0.57 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.39 -0.57 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.68 -0.48 32 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.50 -0.53 33 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.54 -0.55 35 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.70 -0.55 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.97 -0.54 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.78 -0.11 40 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.24 -0.52 40 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 10.82 -0.51 40 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 9.53 -0.49 40 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 8.35 -0.47 40 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.30 -0.44 40 0 0 0
30MAR26 90.00 C 6.44 6.44 6.44 6.44 -0.33 40 3 33 +3
30MAR26 92.50 C 0.00 0.00 0.00 5.50 -0.40 40 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 4.75 -0.37 40 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 4.09 -0.34 40 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 3.51 -0.32 40 0 10 0
30MAR26 102.50 C 0.00 0.00 0.00 3.01 -0.28 40 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.57 -0.26 40 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 2.18 -0.24 40 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.85 -0.22 40 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 1.57 -0.19 40 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.33 -0.17 40 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.12 -0.15 40 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.94 -0.14 40 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.79 -0.12 40 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.67 -0.10 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.33 -0.56 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.97 -0.56 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.66 -0.56 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.41 -0.57 40 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.24 -0.57 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.18 -0.57 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.23 -0.56 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.37 -0.55 40 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 15.64 -0.56 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.06 -0.54 40 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.55 -0.54 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.23 -0.52 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 9.97 -0.50 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 8.88 -0.48 40 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 7.86 -0.46 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.97 -0.42 40 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 6.16 -0.41 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.42 -0.39 40 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 4.80 -0.35 40 0 0 0
TOTAL CALL 3 203 +3
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
30DEC25 46.00 P 8.99 8.99 8.99 0.01 0.00 59 8 10 +8
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 0.00 42 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.57 +0.02 41 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.93 +0.04 41 0 37 0
30DEC25 75.00 P 0.00 0.00 0.00 1.44 +0.06 40 0 53 0
30DEC25 77.50 P 0.00 0.00 0.00 2.13 +0.09 40 0 195 0
30DEC25 80.00 P 0.00 0.00 0.00 3.01 +0.13 40 0 364 0
30DEC25 82.50 P 0.00 0.00 0.00 4.09 +0.17 40 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 5.37 +0.21 40 0 20 0
30DEC25 87.50 P 0.00 0.00 0.00 6.84 +0.25 40 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 8.37 +0.17 39 0 46 0
30DEC25 92.50 P 0.00 0.00 0.00 10.38 +0.25 41 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 12.46 +0.35 42 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 14.64 +0.36 44 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 16.89 +0.39 45 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 19.21 +0.38 46 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.55 +0.41 48 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.93 +0.42 49 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.33 +0.40 50 0 6 0
30DEC25 112.50 P 0.00 0.00 0.00 28.75 +0.41 51 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 31.19 +0.42 52 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 33.55 +0.55 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 36.05 +0.55 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 38.55 +0.55 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 41.05 +0.55 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.43 -0.01 40 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.64 -0.02 40 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.92 -0.02 40 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 1.30 -0.02 40 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 1.78 -0.02 40 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 2.37 0.00 40 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 3.04 +0.01 40 0 4 0
30MAR26 75.00 P 0.00 0.00 0.00 3.87 +0.01 40 0 46 0
30MAR26 77.50 P 0.00 0.00 0.00 4.82 +0.03 40 0 248 0
30MAR26 80.00 P 0.00 0.00 0.00 5.86 +0.05 40 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 7.07 +0.06 40 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 8.38 +0.10 40 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 9.81 +0.11 40 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.37 +0.15 40 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 12.99 +0.15 40 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 14.61 +0.18 39 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.57 +0.20 40 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.61 +0.22 40 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 20.72 +0.26 41 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.88 +0.24 42 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.10 +0.25 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.35 +0.26 43 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.64 +0.36 44 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.95 +0.30 44 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.87 +0.44 40 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.24 +0.47 40 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.66 +0.49 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.09 +0.50 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.92 -0.02 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 1.28 -0.03 40 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.72 -0.02 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.24 -0.02 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.89 -0.02 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.62 0.00 40 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 4.46 -0.01 40 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 5.42 +0.01 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.46 +0.01 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.65 +0.04 40 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.88 +0.04 40 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.28 +0.08 40 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.71 +0.07 40 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.29 +0.12 40 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.91 +0.12 40 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.64 +0.18 40 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.43 +0.17 40 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.27 +0.21 40 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.22 +0.23 40 0 0 0
TOTAL PUT 8 1,843 +8
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$ 8.48
27NOV25 5.30 C 0.00 0.00 0.00 3.20 +0.30 114 0 0 0
27NOV25 5.54 C 0.00 0.00 0.00 2.96 +0.31 104 0 0 0
27NOV25 5.78 C 0.00 0.00 0.00 2.72 +0.30 95 0 0 0
27NOV25 6.03 C 0.00 0.00 0.00 2.47 +0.30 85 0 0 0
27NOV25 6.27 C 0.00 0.00 0.00 2.24 +0.31 85 0 0 0
27NOV25 6.51 C 0.00 0.00 0.00 2.00 +0.30 76 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.76 +0.31 67 0 0 0
27NOV25 6.99 C 0.00 0.00 0.00 1.52 +0.32 58 0 0 0
27NOV25 7.23 C 0.00 0.00 0.00 1.28 +0.32 50 0 0 0
27NOV25 7.47 C 0.00 0.00 0.00 1.02 +0.29 0 0 0 0
27NOV25 7.71 C 0.00 0.00 0.00 0.79 +0.28 28 0 0 0
27NOV25 7.95 C 0.00 0.00 0.00 0.57 +0.24 28 0 1 0
27NOV25 8.19 C 0.00 0.00 0.00 0.38 +0.20 28 0 4 0
27NOV25 8.44 C 0.00 0.00 0.00 0.23 +0.14 29 0 8 0
27NOV25 8.68 C 0.00 0.00 0.00 0.12 +0.08 28 0 36 0
27NOV25 8.92 C 0.00 0.00 0.00 0.06 +0.05 29 0 60 0
27NOV25 9.16 C 0.00 0.00 0.00 0.02 +0.01 27 0 30 0
27NOV25 9.40 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV25 9.64 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV25 10.12 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV25 10.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 11.09 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 11.57 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 12.05 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.53 C 0.00 0.00 0.00 4.00 +0.33 95 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.90 +0.33 92 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 3.81 +0.33 89 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.71 +0.33 86 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.46 +0.32 73 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.23 +0.32 72 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 3.00 +0.33 70 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.76 +0.33 64 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.51 +0.32 58 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.27 +0.32 52 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 2.04 +0.33 49 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.80 +0.32 43 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.56 +0.31 38 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.33 +0.31 35 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 1.07 +0.26 25 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 0.86 +0.24 25 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.67 +0.21 25 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.50 +0.17 25 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.37 +0.15 26 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.26 +0.12 26 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.17 +0.07 26 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.11 +0.05 26 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.07 +0.04 26 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.53 +0.32 46 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.29 +0.31 41 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.06 +0.31 39 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.82 +0.30 34 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.59 +0.29 32 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.36 +0.29 29 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.13 +0.25 26 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.93 +0.23 25 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.76 +0.22 26 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.60 +0.19 26 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.47 +0.17 26 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.36 +0.14 26 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.26 +0.10 26 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.19 +0.08 26 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.14 +0.06 26 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.10 +0.05 27 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.04 +0.34 57 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 3.94 +0.35 55 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.85 +0.35 53 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.76 +0.35 54 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.52 +0.35 49 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.28 +0.34 44 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.04 +0.34 40 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.82 +0.33 40 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.58 +0.35 38 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.34 +0.33 34 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.10 +0.30 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.89 +0.32 31 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.68 +0.31 30 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.47 +0.29 29 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.27 +0.26 28 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.07 +0.22 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.91 +0.21 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.76 +0.19 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.65 +0.19 27 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.53 +0.15 27 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.43 +0.13 27 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.35 +0.11 27 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.28 +0.09 27 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.22 +0.08 27 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.13 +0.05 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.89 +0.35 55 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.79 +0.35 53 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.56 +0.35 50 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.32 +0.34 45 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.09 +0.34 43 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.86 +0.34 40 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.62 +0.33 38 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.40 +0.33 36 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.18 +0.31 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.96 +0.29 32 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.75 +0.27 31 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.55 +0.26 30 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.36 +0.28 29 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.19 +0.26 29 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.00 +0.19 27 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.86 +0.17 27 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.74 +0.17 28 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.63 +0.16 28 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.53 +0.14 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.44 +0.12 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.37 +0.11 27 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.30 +0.09 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.20 +0.06 27 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.14 +0.05 27 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.87 +0.34 38 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.63 +0.33 35 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.42 +0.33 35 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.21 +0.31 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.01 +0.30 33 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.81 +0.28 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.62 +0.25 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.45 +0.25 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.29 +0.26 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.11 +0.18 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.98 +0.17 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.89 +0.19 30 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.78 +0.17 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.68 +0.15 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.60 +0.15 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.52 +0.13 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.45 +0.11 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.34 +0.09 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.26 +0.08 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.19 +0.06 29 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.14 +0.04 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.11 +0.04 29 0 0 0
TOTAL CALL 0 499 0
27NOV25 5.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 5.54 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 5.78 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 6.03 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 6.27 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 6.51 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 6.99 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 7.23 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
27NOV25 7.47 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 7.71 P 0.00 0.00 0.00 0.01 -0.02 29 0 7 0
27NOV25 7.95 P 0.00 0.00 0.00 0.03 -0.06 28 0 2 0
27NOV25 8.19 P 0.00 0.00 0.00 0.08 -0.11 28 0 4 0
27NOV25 8.44 P 0.24 0.24 0.24 0.16 -0.18 26 5 5 0
27NOV25 8.68 P 0.00 0.00 0.00 0.30 -0.23 27 0 0 0
27NOV25 8.92 P 0.00 0.00 0.00 0.48 -0.27 27 0 0 0
27NOV25 9.16 P 0.00 0.00 0.00 0.69 -0.29 26 0 0 0
27NOV25 9.40 P 0.00 0.00 0.00 0.92 -0.30 0 0 0 0
27NOV25 9.64 P 0.00 0.00 0.00 1.16 -0.30 0 0 0 0
27NOV25 10.12 P 0.00 0.00 0.00 1.64 -0.30 0 0 0 0
27NOV25 10.60 P 0.00 0.00 0.00 2.12 -0.30 0 0 0 0
27NOV25 11.09 P 0.00 0.00 0.00 2.61 -0.30 0 0 0 0
27NOV25 11.57 P 0.00 0.00 0.00 3.09 -0.30 0 0 0 0
27NOV25 12.05 P 0.00 0.00 0.00 3.57 -0.30 0 0 0 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 38 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 -0.01 29 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.03 -0.04 26 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.06 -0.05 26 0 12 0
30DEC25 7.95 P 0.00 0.00 0.00 0.11 -0.08 26 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.17 -0.13 25 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.27 -0.18 24 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.40 -0.21 24 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.57 -0.23 25 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.75 -0.26 25 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 0.96 -0.28 26 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 1.17 -0.30 25 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.64 -0.31 0 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 2.12 -0.31 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.61 -0.31 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 3.09 -0.31 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.57 -0.31 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.07 -0.05 26 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.11 -0.07 26 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.16 -0.11 25 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.24 -0.14 25 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.35 -0.18 25 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.48 -0.21 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.64 -0.21 26 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.81 -0.23 26 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 1.00 -0.24 26 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.21 -0.26 26 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.64 -0.31 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.12 -0.31 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.61 -0.31 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.10 -0.05 26 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.15 -0.06 27 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.20 -0.09 26 0 2 0
30MAR26 7.95 P 0.00 0.00 0.00 0.28 -0.11 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.37 -0.13 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.47 -0.17 25 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.60 -0.20 26 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.76 -0.18 26 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.92 -0.20 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 1.09 -0.26 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.28 -0.27 26 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.69 -0.30 27 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.12 -0.34 0 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.61 -0.32 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.09 -0.34 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.57 -0.34 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.03 -0.02 26 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 -0.05 27 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.22 -0.05 27 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.28 -0.08 26 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.37 -0.08 27 0 4 0
29JUN26 7.71 P 0.00 0.00 0.00 0.46 -0.10 26 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.57 -0.11 26 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.69 -0.13 26 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.83 -0.14 26 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.97 -0.16 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.13 -0.17 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.29 -0.19 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.46 -0.21 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.65 -0.21 24 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 2.03 -0.24 23 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.44 -0.25 20 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.87 -0.26 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.31 -0.27 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.75 -0.27 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.16 -0.04 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.21 -0.05 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.06 29 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.34 -0.07 29 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.42 -0.08 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.51 -0.09 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.61 -0.11 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.72 -0.12 28 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.84 -0.13 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.98 -0.13 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.12 -0.16 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.27 -0.18 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.43 -0.20 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.59 -0.22 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.77 -0.23 27 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.14 -0.25 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.52 -0.28 24 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.94 -0.29 22 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.37 -0.30 18 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.80 -0.31 0 0 0 0
TOTAL PUT 5 679 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$ 8.48
30DEC25 4.13 C 0.00 0.00 0.00 4.40 +0.33 109 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.31 +0.33 106 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.21 +0.33 102 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 4.11 +0.33 99 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.03 +0.33 96 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.93 +0.33 93 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 3.84 +0.33 90 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.60 +0.33 83 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.37 +0.33 81 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.13 +0.32 70 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 2.91 +0.33 68 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.67 +0.33 62 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.45 +0.33 59 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.21 +0.32 50 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 1.98 +0.33 48 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.73 +0.31 39 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.51 +0.32 37 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.27 +0.30 31 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 1.04 +0.27 26 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.84 +0.24 26 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.65 +0.21 26 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.49 +0.18 25 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.37 +0.15 26 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.25 +0.11 26 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 4.25 +0.36 62 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.15 +0.35 59 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.07 +0.35 58 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.97 +0.35 55 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.87 +0.34 49 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.65 +0.35 52 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.40 +0.34 44 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.19 +0.35 45 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 2.97 +0.36 43 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.73 +0.35 39 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.50 +0.34 35 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.29 +0.34 35 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.06 +0.33 32 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.84 +0.32 31 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.63 +0.30 29 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.43 +0.27 29 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.24 +0.25 28 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.06 +0.22 27 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.90 +0.22 27 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.76 +0.19 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.65 +0.19 27 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.53 +0.15 27 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.03 -0.04 25 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.06 -0.06 25 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.11 -0.09 25 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.18 -0.13 25 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.27 -0.18 24 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.41 -0.20 25 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.11 -0.06 27 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.15 -0.08 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.21 -0.10 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.29 -0.12 26 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.38 -0.14 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.48 -0.17 26 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.61 -0.20 26 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$ 8.48
27NOV25 5.00 C 0.00 0.00 0.00 3.50 +0.31 127 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 3.25 +0.31 116 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.00 +0.31 106 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.75 +0.31 96 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.50 +0.31 86 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.25 +0.31 77 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.01 +0.32 77 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.76 +0.31 67 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 1.51 +0.30 58 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 1.26 +0.32 49 0 30 0
27NOV25 7.50 C 0.00 0.00 0.00 0.99 +0.29 0 0 22 0
27NOV25 7.75 C 0.00 0.00 0.00 0.75 +0.27 27 0 81 0
27NOV25 8.00 C 0.00 0.00 0.00 0.53 +0.23 28 0 70 0
27NOV25 8.25 C 0.00 0.00 0.00 0.34 +0.18 28 0 27 0
27NOV25 8.50 C 0.00 0.00 0.00 0.19 +0.11 28 0 70 0
27NOV25 8.75 C 0.00 0.00 0.00 0.10 +0.07 29 0 60 0
27NOV25 9.00 C 0.06 0.06 0.06 0.05 +0.04 30 30 80 +30
27NOV25 9.25 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
30DEC25 5.00 C 0.00 0.00 0.00 3.54 +0.34 86 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.29 +0.33 79 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.04 +0.33 72 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.79 +0.33 65 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.55 +0.33 62 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.30 +0.33 56 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.06 +0.34 52 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.81 +0.33 46 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.55 +0.31 38 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.31 +0.31 34 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.05 +0.27 26 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 0.84 +0.24 27 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.65 +0.21 27 0 31 0
30DEC25 8.25 C 0.35 0.45 0.35 0.47 +0.16 26 14 40 -4
30DEC25 8.50 C 0.00 0.00 0.00 0.34 +0.14 26 0 13 0
30DEC25 8.75 C 0.24 0.24 0.24 0.24 +0.11 27 2 102 +2
30DEC25 9.00 C 0.00 0.00 0.00 0.16 +0.08 27 0 61 0
30DEC25 9.25 C 0.00 0.00 0.00 0.10 +0.05 27 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.06 +0.03 27 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29JAN26 5.00 C 0.00 0.00 0.00 3.54 +0.31 62 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.29 +0.31 56 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.05 +0.32 54 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.80 +0.31 49 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.56 +0.32 47 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.31 +0.31 42 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.06 +0.30 37 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.82 +0.30 34 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.58 +0.29 32 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.35 +0.28 30 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.12 +0.25 27 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.92 +0.20 27 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.74 +0.18 27 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.59 +0.16 27 0 0 0
29JAN26 8.50 C 0.40 0.40 0.40 0.46 +0.14 28 30 30 +30
29JAN26 8.75 C 0.00 0.00 0.00 0.34 +0.12 27 0 8 0
29JAN26 9.00 C 0.00 0.00 0.00 0.26 +0.09 28 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.19 +0.07 28 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.14 +0.06 28 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.10 +0.04 28 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.07 +0.03 28 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 3.56 +0.32 55 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.31 +0.31 50 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.07 +0.32 48 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.82 +0.31 43 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.58 +0.31 41 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.33 +0.31 37 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.08 +0.32 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.84 +0.29 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.62 +0.32 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.40 +0.29 29 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.16 +0.24 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.97 +0.23 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.80 +0.20 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.65 +0.18 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.52 +0.16 26 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.41 +0.13 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.32 +0.11 27 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.24 +0.09 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.18 +0.07 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.13 +0.05 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.10 +0.04 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.05 +0.03 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.03 - 28 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 3.58 +0.34 50 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.33 +0.33 45 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.09 +0.34 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.85 +0.34 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.59 +0.32 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.36 +0.34 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.12 +0.33 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.88 +0.31 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.67 +0.31 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.44 +0.26 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.25 +0.25 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.06 +0.22 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.89 +0.18 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.75 +0.17 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.62 +0.15 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.51 +0.14 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.42 +0.13 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.34 +0.11 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.27 +0.09 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.21 +0.07 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.16 +0.06 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.10 +0.04 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.06 - 28 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 3.61 +0.33 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.37 +0.35 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.13 +0.35 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.89 +0.34 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.65 +0.33 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.42 +0.33 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.18 +0.30 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.96 +0.29 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.74 +0.27 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.53 +0.25 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.34 +0.27 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.16 +0.25 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.96 +0.17 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.82 +0.16 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.71 +0.16 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.60 +0.15 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.50 +0.13 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.41 +0.11 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.33 +0.09 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.28 +0.09 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.22 +0.06 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.15 +0.05 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 - 27 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 3.62 +0.34 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.37 +0.34 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.13 +0.34 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.90 +0.34 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.65 +0.32 35 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.42 +0.31 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.20 +0.30 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.99 +0.27 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.79 +0.27 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.60 +0.25 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.42 +0.23 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.26 +0.22 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.08 +0.17 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.94 +0.15 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.85 +0.17 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.74 +0.15 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.64 +0.14 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.56 +0.13 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.48 +0.11 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.42 +0.10 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.36 +0.09 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.26 +0.06 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.20 - 29 0 0 -
TOTAL CALL 76 857 +58
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 73 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 37 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 -0.03 27 0 9 0
27NOV25 8.00 P 0.00 0.00 0.00 0.03 -0.07 26 0 1 0
27NOV25 8.25 P 0.00 0.00 0.00 0.09 -0.12 27 0 9 0
27NOV25 8.50 P 0.00 0.00 0.00 0.20 -0.18 28 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.35 -0.24 27 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.55 -0.27 28 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.78 -0.29 29 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.02 -0.31 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.27 -0.30 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.52 -0.30 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.02 -0.31 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.52 - 0 0 0 -
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 7.00 P 0.02 0.02 0.02 0.01 -0.01 29 30 124 0
30DEC25 7.25 P 0.00 0.00 0.00 0.02 -0.02 28 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.03 -0.04 25 0 86 0
30DEC25 7.75 P 0.00 0.00 0.00 0.06 -0.06 25 0 34 0
30DEC25 8.00 P 0.13 0.14 0.10 0.12 -0.09 26 122 131 +120
30DEC25 8.25 P 0.23 0.23 0.23 0.20 -0.12 25 4 4 +4
30DEC25 8.50 P 0.00 0.00 0.00 0.32 -0.16 26 0 5 0
30DEC25 8.75 P 0.00 0.00 0.00 0.48 -0.18 27 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.64 -0.22 27 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.83 -0.26 26 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.05 -0.28 26 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.28 -0.30 26 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.52 -0.31 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.02 -0.31 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.52 - 0 0 0 -
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.04 -0.04 26 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.08 -0.05 27 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.13 -0.08 27 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.20 -0.10 27 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 0.29 -0.13 27 0 0 0
29JAN26 8.50 P 0.42 0.42 0.42 0.41 -0.15 27 1 1 +1
29JAN26 8.75 P 0.53 0.53 0.53 0.55 -0.19 27 30 30 +30
29JAN26 9.00 P 0.00 0.00 0.00 0.72 -0.21 27 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.90 -0.23 27 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.10 -0.23 27 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.31 -0.27 27 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.53 -0.30 25 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.02 -0.31 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.52 - 0 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 -0.05 25 0 5 0
26FEB26 7.50 P 0.00 0.00 0.00 0.10 -0.06 25 0 4 0
26FEB26 7.75 P 0.18 0.18 0.18 0.16 -0.07 26 2 3 -2
26FEB26 8.00 P 0.25 0.25 0.25 0.23 -0.11 25 4 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.33 -0.12 26 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.45 -0.16 26 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.59 -0.18 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.76 -0.19 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.93 -0.25 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.12 -0.28 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.33 -0.30 26 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.55 -0.28 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.02 -0.31 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.52 - 0 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.02 28 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 4 0
30MAR26 7.25 P 0.00 0.00 0.00 0.11 -0.05 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.16 -0.06 27 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.22 -0.08 26 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.30 -0.10 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.40 -0.12 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.53 -0.13 27 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.65 -0.20 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.83 -0.18 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.00 -0.22 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.18 -0.25 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.37 -0.28 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.58 -0.30 26 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.03 -0.33 26 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.52 - 0 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.03 27 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 -0.05 27 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.06 27 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 -0.08 26 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.37 -0.10 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.47 -0.12 26 0 0 0
29JUN26 8.00 P 0.57 0.57 0.57 0.59 -0.13 26 1 1 +1
29JUN26 8.25 P 0.00 0.00 0.00 0.72 -0.14 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.86 -0.16 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.01 -0.18 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.21 -0.16 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.35 -0.21 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.54 -0.21 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.73 -0.23 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.93 -0.24 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.35 -0.25 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.79 - 0 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.03 29 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.05 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.04 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.05 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.07 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 -0.08 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.51 -0.10 28 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 -0.11 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.73 -0.13 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.87 -0.14 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.00 -0.16 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.16 -0.17 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.31 -0.20 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.48 -0.22 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.66 -0.23 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.84 -0.24 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.04 -0.25 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.45 -0.26 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.87 - 24 0 0 -
TOTAL PUT 194 1,048 +154
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$ 23.98
27NOV25 15.50 C 0.00 0.00 0.00 8.50 +1.06 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 8.00 +1.06 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 7.50 +1.05 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 7.00 +1.05 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 6.51 +1.06 61 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 6.01 +1.06 55 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 5.51 +1.06 49 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 5.01 +1.06 43 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 4.51 +1.06 37 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 4.01 +1.06 31 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 3.01 +1.07 0 0 13 0
27NOV25 22.00 C 0.00 0.00 0.00 2.03 +0.98 24 0 39 0
27NOV25 23.00 C 0.52 1.02 0.52 1.11 +0.70 22 4 20 0
27NOV25 24.00 C 0.00 0.00 0.00 0.47 +0.36 23 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.14 +0.12 24 0 3 0
27NOV25 26.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 14 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 11.04 +1.06 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 10.54 +1.06 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 10.05 +1.06 56 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 9.55 +1.06 49 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.05 +1.06 37 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.55 +1.06 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.05 +1.05 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.56 +1.06 38 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.06 +1.06 31 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.56 +1.06 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.06 +1.05 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.57 +1.06 28 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.07 +1.05 23 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 4.58 +1.05 26 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.08 +1.02 22 0 0 0
30DEC25 21.00 C 2.80 3.08 2.80 3.13 +0.96 24 4 15 0
30DEC25 22.00 C 1.86 1.86 1.86 2.17 +0.78 20 9 26 +6
30DEC25 23.00 C 1.01 1.17 1.01 1.43 +0.61 22 11 8 -9
30DEC25 24.00 C 0.00 0.00 0.00 0.86 +0.43 23 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.46 +0.25 23 0 10 0
30DEC25 26.00 C 0.00 0.00 0.00 0.22 +0.13 23 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.10 +0.07 24 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.04 +0.03 24 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 8.60 +1.06 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 8.10 +1.06 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 7.61 +1.06 32 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.11 +1.06 26 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.62 +1.06 29 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.12 +1.05 24 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.63 +1.04 25 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.15 +1.03 26 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.67 +1.01 26 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.20 +0.98 26 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 3.30 +0.91 26 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 2.42 +0.73 23 0 10 0
29JAN26 23.00 C 1.39 1.39 1.39 1.74 +0.60 24 10 6 -10
29JAN26 24.00 C 0.00 0.00 0.00 1.19 +0.45 25 0 0 0
29JAN26 25.00 C 0.56 0.56 0.56 0.78 +0.33 25 17 19 +17
29JAN26 26.00 C 0.40 0.40 0.40 0.49 +0.23 25 15 15 +15
29JAN26 27.00 C 0.00 0.00 0.00 0.30 +0.16 26 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.17 +0.10 26 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.09 +0.05 26 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.05 +0.03 26 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.64 +1.06 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.14 +1.05 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.65 +1.05 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.16 +1.05 26 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.67 +1.05 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.18 +1.04 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.69 +1.02 24 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.21 +1.00 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.74 +0.97 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.29 +0.95 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.41 +0.85 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.55 +0.68 22 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 1.89 +0.57 23 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 1.35 +0.45 24 0 2 0
26FEB26 25.00 C 0.00 0.00 0.00 0.93 +0.33 24 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.61 +0.22 24 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.39 +0.15 24 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.25 +0.11 24 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.15 +0.07 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.09 +0.05 25 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.05 +0.03 25 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.15 +1.06 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.66 +1.06 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.17 +1.06 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.67 +1.05 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.18 +1.06 19 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.69 +1.06 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.20 +1.06 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.71 +1.05 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.22 +1.04 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.73 +1.03 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.25 +1.02 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.77 +1.00 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.31 +0.98 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.85 +0.95 24 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.41 +0.92 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 3.57 +0.83 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.81 +0.72 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.16 +0.61 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.61 +0.50 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.17 +0.39 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.82 +0.29 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.56 +0.21 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.38 +0.15 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.25 +0.10 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.16 +0.07 24 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.10 +0.05 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.19 +1.06 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.70 +1.05 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.21 +1.04 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.73 +1.03 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.25 +1.02 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.78 +1.00 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.31 +0.97 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.86 +0.95 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.43 +0.92 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.00 +0.89 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.59 +0.85 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.82 +0.77 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.13 +0.67 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.53 +0.58 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.02 +0.50 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.58 +0.41 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.22 +0.34 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.93 +0.27 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.70 +0.21 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.52 +0.17 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.38 +0.12 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.28 +0.10 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.20 +0.07 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.14 +0.05 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 +0.04 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.80 +1.03 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.33 +1.01 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.87 +0.99 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.42 +0.98 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.98 +0.96 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.54 +0.94 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.12 +0.91 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.70 +0.88 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.31 +0.86 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.92 +0.82 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.20 +0.74 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.55 +0.67 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.97 +0.60 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.46 +0.52 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.01 +0.45 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.63 +0.37 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.32 +0.32 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.06 +0.27 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.84 +0.22 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.65 +0.17 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.52 +0.14 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.40 +0.11 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.31 +0.09 24 0 0 0
TOTAL CALL 70 537 +19
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
27NOV25 22.00 P 0.07 0.07 0.05 0.02 -0.10 25 18 33 +4
27NOV25 23.00 P 0.00 0.00 0.00 0.13 -0.35 24 0 15 0
27NOV25 24.00 P 0.55 0.55 0.55 0.49 -0.71 25 3 3 +3
27NOV25 25.00 P 0.00 0.00 0.00 1.17 -0.91 26 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 2.03 -1.05 24 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 3.02 -1.06 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 4.02 -1.06 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 5.02 -1.06 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 6.02 -1.06 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 7.02 -1.06 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 8.02 -1.06 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 9.02 -1.06 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 17.00 P 0.01 0.01 0.01 0.01 0.00 41 15 0 -15
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 12 0
30DEC25 21.00 P 0.00 0.00 0.00 0.05 -0.11 24 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.16 -0.24 24 0 30 0
30DEC25 23.00 P 0.00 0.00 0.00 0.40 -0.41 24 0 5 0
30DEC25 24.00 P 0.00 0.00 0.00 0.82 -0.62 24 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 1.44 -0.76 25 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 2.16 -0.94 23 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.05 -1.03 23 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.02 -1.06 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.02 -1.06 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.02 -1.06 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.02 -1.06 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.02 -1.06 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.02 -1.06 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.02 -1.06 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.04 -0.06 26 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.07 -0.08 26 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 0.17 -0.15 26 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.36 -0.26 26 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.67 -0.39 26 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 1.11 -0.55 26 0 0 0
29JAN26 25.00 P 1.99 1.99 1.99 1.71 -0.66 27 14 14 +14
29JAN26 26.00 P 0.00 0.00 0.00 2.37 -0.83 26 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 3.17 -0.94 25 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.07 -1.01 26 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.02 -1.06 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.02 -1.06 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.02 -1.06 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.02 -1.06 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 -0.04 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.04 -0.06 24 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.07 -0.08 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.11 -0.12 25 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.23 -0.21 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.44 -0.33 25 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.77 -0.45 25 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 1.22 -0.58 25 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 1.81 -0.66 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.44 -0.83 24 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.23 -0.92 24 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.10 -0.99 24 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.03 -1.05 24 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.02 -1.06 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.02 -1.06 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.02 -1.06 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 -0.04 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 -0.06 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.07 -0.09 24 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.11 -0.11 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.16 -0.15 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.31 -0.24 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.55 -0.34 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.89 -0.46 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.33 -0.59 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.90 -0.69 24 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.56 -0.80 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.32 -0.89 24 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.16 -0.96 24 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.07 -1.01 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.02 -1.06 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.02 -1.06 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.02 -1.06 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.02 -1.06 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.02 -1.06 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.06 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 -0.07 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 -0.09 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 -0.11 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.21 -0.15 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.28 -0.18 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.37 -0.21 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.59 -0.29 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.89 -0.39 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.28 -0.48 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.75 -0.57 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.31 -0.66 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.95 -0.74 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.65 -0.81 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.42 -0.88 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.25 -0.93 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.13 -0.98 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.06 -1.02 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.02 -1.06 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.02 -1.06 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.02 -1.06 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.04 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.05 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 -0.07 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 -0.08 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 -0.10 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.21 -0.12 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 -0.15 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.35 -0.18 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 -0.22 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.54 -0.25 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.80 -0.32 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.13 -0.40 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.53 -0.48 24 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.01 -0.56 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.56 -0.64 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.18 -0.71 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.87 -0.78 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.62 -0.83 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.41 -0.88 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.25 -0.93 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.14 -0.97 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.06 -1.02 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.02 -1.06 0 0 0 0
TOTAL PUT 50 530 +6
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$ 5.18
27NOV25 4.10 C 0.00 0.00 0.00 1.10 +0.06 70 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.00 +0.05 64 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.89 +0.05 46 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.80 +0.06 52 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.71 +0.07 53 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.61 +0.07 47 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.51 +0.06 40 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.42 +0.06 38 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.33 +0.05 35 0 15 0
27NOV25 5.00 C 0.00 0.00 0.00 0.25 +0.06 33 0 45 0
27NOV25 5.25 C 0.00 0.00 0.00 0.11 +0.03 32 0 25 0
27NOV25 5.50 C 0.03 0.03 0.03 0.04 +0.01 33 8 171 +8
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 69 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 61 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 91 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 0.00 104 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.71 +0.07 61 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.60 +0.06 45 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.50 +0.06 41 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.40 +0.06 37 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.30 +0.06 34 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.21 +0.06 41 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.11 +0.06 38 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.02 +0.05 39 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.92 +0.06 36 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.82 +0.05 32 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.73 +0.05 32 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.64 +0.06 31 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.56 +0.06 31 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.47 +0.05 29 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.39 +0.04 28 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.33 +0.05 29 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.19 +0.02 28 0 17 0
30DEC25 5.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.06 +0.01 30 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.12 +0.05 29 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.04 +0.06 34 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.95 +0.06 33 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.86 +0.06 32 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.77 +0.05 31 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.68 +0.05 29 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.60 +0.04 29 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.53 +0.05 29 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.46 +0.04 29 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.40 +0.04 29 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.27 +0.03 29 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.10 +0.01 28 0 15 0
29JAN26 6.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.15 +0.05 32 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.06 +0.05 31 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.97 +0.05 30 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.89 +0.06 31 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.81 +0.06 31 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.72 +0.05 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.64 +0.04 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.57 +0.04 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.50 +0.04 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.44 +0.04 28 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.30 +0.03 27 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.54 +0.05 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.46 +0.06 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.36 +0.05 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.27 +0.06 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.17 +0.04 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.10 +0.06 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.01 +0.06 31 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.92 +0.05 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.85 +0.05 31 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.77 +0.06 30 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.70 +0.06 30 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.62 +0.04 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.56 +0.06 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.50 +0.04 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.37 +0.04 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.26 +0.03 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.18 +0.01 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.09 +0.01 29 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.26 +0.05 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.19 +0.06 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.10 +0.04 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.02 +0.04 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.96 +0.06 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.89 +0.06 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.81 +0.04 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.75 +0.04 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.69 +0.05 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.63 +0.05 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.51 +0.04 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.39 +0.03 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.32 +0.03 30 0 9 0
29JUN26 6.00 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.18 +0.02 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29JUN26 7.00 C 0.10 0.10 0.10 0.08 +0.01 29 20 55 +7
29JUN26 7.25 C 0.00 0.00 0.00 0.06 0.00 29 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.31 +0.04 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.24 +0.05 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.17 +0.05 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.10 +0.05 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.03 +0.07 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.95 +0.04 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.88 +0.04 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.83 +0.05 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.77 +0.05 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.59 +0.04 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.48 +0.04 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.39 +0.03 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.31 +0.02 30 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.26 +0.02 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 +0.02 31 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
TOTAL CALL 28 994 +15
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 54 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 140 0
27NOV25 4.80 P 0.00 0.00 0.00 0.02 -0.01 32 0 159 0
27NOV25 4.90 P 0.00 0.00 0.00 0.03 -0.02 30 0 68 0
27NOV25 5.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 32 0
27NOV25 5.25 P 0.00 0.00 0.00 0.16 -0.04 29 0 92 0
27NOV25 5.50 P 0.00 0.00 0.00 0.35 -0.05 32 0 26 0
27NOV25 5.75 P 0.00 0.00 0.00 0.57 -0.06 0 0 7 0
27NOV25 6.00 P 0.00 0.00 0.00 0.82 -0.06 0 0 3 0
27NOV25 6.25 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.83 -0.05 112 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.07 -0.06 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 -0.01 28 0 25 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 29 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 -0.01 28 0 7 0
30DEC25 4.70 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.09 -0.03 28 0 109 0
30DEC25 5.00 P 0.00 0.00 0.00 0.13 -0.03 29 0 62 0
30DEC25 5.25 P 0.00 0.00 0.00 0.25 -0.04 29 0 2 0
30DEC25 5.50 P 0.00 0.00 0.00 0.42 -0.03 31 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.61 -0.05 30 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 0.83 -0.06 29 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.83 -0.05 68 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.07 -0.06 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 28 0 10 0
29JAN26 4.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.06 -0.02 28 0 10 0
29JAN26 4.70 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.18 -0.03 29 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.31 -0.04 30 0 29 0
29JAN26 5.50 P 0.00 0.00 0.00 0.47 -0.02 31 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.64 -0.04 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.84 -0.06 27 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.08 -0.06 29 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.32 -0.04 27 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.48 -0.04 28 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.66 -0.05 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.85 -0.07 26 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.09 -0.05 29 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 -0.01 28 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.08 -0.01 29 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.12 -0.01 29 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.22 -0.01 29 0 7 0
30MAR26 5.00 P 0.00 0.00 0.00 0.25 -0.03 28 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.37 -0.04 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.52 -0.03 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.69 -0.05 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.89 -0.05 28 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.11 -0.05 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.33 -0.06 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.83 -0.05 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.07 -0.06 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 -0.02 29 0 32 0
29JUN26 4.60 P 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.35 -0.01 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.46 -0.04 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.61 -0.03 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.78 -0.04 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.96 -0.04 29 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.15 -0.06 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.37 -0.05 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.60 -0.04 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.83 -0.05 29 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.83 -0.05 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.07 -0.06 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 0.18 -0.01 30 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 -0.02 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 -0.02 30 0 57 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 -0.02 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 -0.02 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.44 -0.03 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.48 -0.03 29 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.61 -0.03 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.75 -0.04 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 -0.04 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.10 -0.04 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 -0.05 29 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.49 -0.04 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.70 -0.04 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.91 -0.05 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.14 -0.04 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.36 -0.06 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.59 -0.06 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.83 -0.05 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.07 -0.06 0 0 0 0
TOTAL PUT 0 1,473 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 33.36
27NOV25 20.00 C 0.00 0.00 0.00 13.62 +0.37 164 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 12.65 +0.36 155 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 11.69 +0.35 147 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 10.39 +0.11 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 9.67 +0.39 120 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 8.66 +0.38 107 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 7.38 +0.08 0 0 1 0
27NOV25 27.00 C 0.00 0.00 0.00 6.63 +0.31 81 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 5.64 +0.28 71 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 4.68 +0.10 63 0 45 0
27NOV25 30.00 C 0.00 0.00 0.00 3.59 +0.03 46 0 66 0
27NOV25 31.00 C 0.00 0.00 0.00 2.84 +0.14 49 0 19 0
27NOV25 32.00 C 0.00 0.00 0.00 2.06 +0.04 46 0 64 0
27NOV25 33.00 C 1.55 1.85 1.47 1.48 +0.03 47 172 375 +52
27NOV25 34.00 C 1.05 1.33 1.00 1.01 -0.02 47 44 231 0
27NOV25 35.00 C 0.71 0.95 0.65 0.69 -0.02 48 310 578 +103
27NOV25 36.00 C 0.66 0.66 0.44 0.47 -0.03 49 40 320 +25
27NOV25 37.00 C 0.43 0.43 0.31 0.32 -0.03 51 59 683 +34
27NOV25 38.00 C 0.30 0.30 0.30 0.21 -0.02 52 51 1,014 +51
27NOV25 39.00 C 0.22 0.22 0.22 0.14 -0.01 53 25 593 -2
27NOV25 40.00 C 0.18 0.18 0.12 0.09 -0.01 54 8 1,554 -8
27NOV25 41.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 1,851 0
27NOV25 42.00 C 0.09 0.09 0.09 0.04 0.00 57 4 424 -4
27NOV25 43.00 C 0.00 0.00 0.00 0.03 0.00 59 0 213 0
27NOV25 44.00 C 0.00 0.00 0.00 0.02 0.00 60 0 220 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 236 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 381 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 173 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 226 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 214 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 155 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 360 0
30DEC25 8.00 C 0.00 0.00 0.00 25.45 +0.12 181 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 25.37 +0.23 224 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 25.18 +0.40 231 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 24.92 +0.26 224 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 24.66 +0.38 218 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.42 +0.43 215 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 24.11 +0.19 200 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.88 +0.34 199 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.41 +0.12 113 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 22.86 +0.07 0 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 22.41 +0.06 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 22.20 +0.41 183 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 21.63 +0.39 166 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 21.17 +0.37 166 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.68 +0.38 161 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 19.92 +0.12 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.72 +0.41 153 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.93 -0.04 77 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.61 +0.23 129 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 18.17 +0.40 131 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.74 +0.42 133 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 17.18 +0.36 122 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 16.56 +0.01 103 0 1,304 0
30DEC25 17.50 C 0.00 0.00 0.00 15.86 -0.01 0 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 15.45 +0.15 63 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 15.24 +0.41 110 0 513 0
30DEC25 19.00 C 0.00 0.00 0.00 14.76 +0.46 107 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 14.23 +0.39 100 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 13.74 +0.48 97 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 12.65 +0.30 81 0 1,464 0
30DEC25 22.00 C 0.00 0.00 0.00 11.69 +0.35 77 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 10.48 +0.09 43 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 9.67 +0.24 62 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 8.66 +0.08 55 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 7.43 -0.24 0 0 1,563 0
30DEC25 27.00 C 0.00 0.00 0.00 6.88 +0.25 53 0 1,142 0
30DEC25 28.00 C 0.00 0.00 0.00 6.04 +0.38 53 0 51 0
30DEC25 29.00 C 0.00 0.00 0.00 5.07 +0.18 46 0 21 0
30DEC25 30.00 C 0.00 0.00 0.00 4.29 -0.13 45 0 61 0
30DEC25 31.00 C 0.00 0.00 0.00 3.65 -0.08 46 0 75 0
30DEC25 32.00 C 0.00 0.00 0.00 3.04 +0.11 46 0 119 0
30DEC25 33.00 C 2.53 2.53 2.49 2.50 +0.05 46 16 116 +15
30DEC25 34.00 C 2.22 2.22 2.22 2.05 +0.04 47 11 345 +10
30DEC25 35.00 C 1.99 1.99 1.99 1.65 +0.01 46 31 894 +13
30DEC25 36.00 C 1.38 1.61 1.31 1.32 -0.03 47 56 554 0
30DEC25 37.00 C 1.22 1.31 1.00 1.06 -0.05 47 52 152 +32
30DEC25 38.00 C 1.07 1.07 1.07 0.83 -0.08 47 15 449 0
30DEC25 39.00 C 0.80 0.80 0.71 0.64 -0.10 47 20 766 0
30DEC25 40.00 C 0.67 0.67 0.53 0.49 -0.12 47 70 1,366 +69
30DEC25 41.00 C 0.44 0.44 0.44 0.37 -0.13 47 30 469 -30
30DEC25 42.00 C 0.00 0.00 0.00 0.28 -0.13 47 0 3,402 0
30DEC25 43.00 C 0.30 0.30 0.29 0.21 -0.13 47 47 273 +47
30DEC25 44.00 C 0.23 0.23 0.23 0.15 -0.13 46 48 1,067 -48
30DEC25 45.00 C 0.20 0.20 0.20 0.11 -0.12 46 1 1,914 0
30DEC25 46.00 C 0.00 0.00 0.00 0.08 -0.11 46 0 154 0
30DEC25 47.00 C 0.17 0.17 0.17 0.06 -0.10 47 1 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.05 -0.09 48 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.03 -0.09 46 0 370 0
30DEC25 50.00 C 0.10 0.10 0.10 0.02 -0.08 46 1 220 -1
30DEC25 52.50 C 0.08 0.08 0.08 0.01 -0.06 47 1 342 -1
30DEC25 55.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 500 0
29JAN26 24.00 C 0.00 0.00 0.00 9.79 - 52 0 0 -
29JAN26 25.00 C 0.00 0.00 0.00 9.08 +0.50 58 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.21 +0.20 56 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.20 +0.42 50 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.29 +0.28 46 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.84 +0.53 52 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.14 +0.29 51 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 4.49 +0.39 51 0 420 0
29JAN26 32.00 C 0.00 0.00 0.00 3.72 +0.07 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 3.21 +0.06 47 0 10 0
29JAN26 34.00 C 0.00 0.00 0.00 2.80 +0.06 48 0 70 0
29JAN26 35.00 C 0.00 0.00 0.00 2.40 +0.05 48 0 471 0
29JAN26 36.00 C 2.10 2.10 2.04 2.07 +0.04 48 39 444 0
29JAN26 37.00 C 1.81 1.81 1.81 1.76 +0.01 49 11 121 +11
29JAN26 38.00 C 1.56 1.56 1.50 1.48 -0.03 48 40 145 -25
29JAN26 39.00 C 1.29 1.29 1.29 1.23 -0.08 48 25 151 -25
29JAN26 40.00 C 0.00 0.00 0.00 1.03 -0.10 48 0 140 0
29JAN26 41.00 C 0.00 0.00 0.00 0.85 -0.14 48 0 74 0
29JAN26 42.00 C 0.96 0.96 0.96 0.70 -0.14 48 1 45 0
29JAN26 43.00 C 0.00 0.00 0.00 0.58 -0.15 48 0 69 0
29JAN26 44.00 C 0.00 0.00 0.00 0.47 -0.16 48 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.38 -0.18 48 0 65 0
29JAN26 46.00 C 0.00 0.00 0.00 0.31 -0.18 48 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.25 -0.18 48 0 680 0
29JAN26 48.00 C 0.00 0.00 0.00 0.20 -0.18 47 0 1,481 0
29JAN26 49.00 C 0.00 0.00 0.00 0.16 -0.18 47 0 317 0
29JAN26 50.00 C 0.00 0.00 0.00 0.13 -0.17 47 0 78 0
29JAN26 52.50 C 0.00 0.00 0.00 0.08 -0.14 48 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 10.16 - 56 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 9.28 +0.58 54 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.21 -0.03 46 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.64 +0.12 51 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.89 +0.33 51 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.18 +0.45 50 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.20 +0.08 44 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.92 +0.24 49 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.21 +0.06 47 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 3.73 +0.07 47 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 3.32 +0.08 48 0 40 0
26FEB26 35.00 C 0.00 0.00 0.00 2.92 +0.06 48 0 431 0
26FEB26 36.00 C 0.00 0.00 0.00 2.59 +0.06 48 0 404 0
26FEB26 37.00 C 0.00 0.00 0.00 2.28 +0.03 49 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.01 +0.03 49 0 30 0
26FEB26 39.00 C 0.00 0.00 0.00 1.78 +0.01 49 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 1.58 +0.01 50 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 1.39 +0.02 50 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.25 +0.02 51 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 1.10 +0.01 51 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.98 0.00 52 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.91 +0.02 53 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.80 -0.01 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 25.47 -0.08 79 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 25.37 +0.23 124 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 25.18 +0.34 128 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.92 +0.26 124 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.68 +0.32 123 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.42 +0.31 119 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.25 +0.33 124 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.97 +0.43 119 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.41 +0.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.18 +0.10 107 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.80 +0.42 113 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.20 +0.31 100 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.76 +0.14 101 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.17 +0.37 88 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.68 +0.22 85 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.32 +0.28 93 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.72 +0.29 82 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.94 -0.14 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.87 +0.49 86 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.22 +0.11 71 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.74 +0.34 70 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.18 +0.05 61 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 16.62 -0.02 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.15 +0.07 52 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.03 +0.24 74 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 15.24 +0.30 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.02 +0.23 68 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.23 -0.04 49 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 14.10 +0.36 65 0 289 0
30MAR26 21.00 C 0.00 0.00 0.00 12.82 +0.10 48 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 11.85 +0.12 45 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 11.18 +0.09 52 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 10.16 +0.19 47 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 9.62 +0.43 53 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 8.57 +0.24 47 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 8.03 +0.46 51 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 7.13 +0.13 47 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.68 +0.11 50 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 6.14 +0.47 51 0 61 0
30MAR26 31.00 C 0.00 0.00 0.00 5.31 +0.16 48 0 41 0
30MAR26 32.00 C 0.00 0.00 0.00 4.85 +0.08 49 0 35 0
30MAR26 33.00 C 4.44 4.44 4.37 4.46 +0.12 50 192 271 +192
30MAR26 34.00 C 4.01 4.01 4.01 4.03 +0.11 50 32 32 +17
30MAR26 35.00 C 3.63 3.63 3.63 3.66 +0.12 50 32 43 +15
30MAR26 36.00 C 0.00 0.00 0.00 3.24 +0.03 50 0 5,225 0
30MAR26 37.00 C 0.00 0.00 0.00 2.95 +0.07 50 0 33 0
30MAR26 38.00 C 2.60 2.60 2.60 2.64 +0.02 50 20 223 0
30MAR26 39.00 C 0.00 0.00 0.00 2.41 +0.05 51 0 420 0
30MAR26 40.00 C 0.00 0.00 0.00 2.19 +0.03 52 0 3,491 0
30MAR26 41.00 C 0.00 0.00 0.00 1.98 +0.03 52 0 35 0
30MAR26 42.00 C 0.00 0.00 0.00 1.80 +0.02 52 0 838 0
30MAR26 43.00 C 0.00 0.00 0.00 1.63 +0.02 52 0 265 0
30MAR26 44.00 C 0.00 0.00 0.00 1.51 +0.05 53 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 1.34 +0.02 53 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 1.25 +0.02 54 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 1.13 +0.01 54 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 1.03 +0.01 54 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.94 0.00 55 0 1,607 0
30MAR26 50.00 C 0.00 0.00 0.00 0.86 +0.01 55 0 2,545 0
30MAR26 52.50 C 0.00 0.00 0.00 0.67 0.00 55 0 103 0
29JUN26 17.50 C 0.00 0.00 0.00 16.41 +0.05 49 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 16.12 +0.27 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.53 +0.19 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.34 +0.30 58 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.65 +0.23 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.18 +0.14 49 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.35 +0.26 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.65 +0.49 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.87 +0.45 51 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 11.06 +0.43 50 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 10.47 +0.39 52 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 9.41 -0.01 47 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 8.83 +0.28 48 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 8.13 +0.17 47 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.77 +0.36 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.27 +0.10 50 0 150 0
29JUN26 31.00 C 0.00 0.00 0.00 6.85 +0.30 51 0 24 0
29JUN26 32.00 C 0.00 0.00 0.00 6.17 +0.08 49 0 82 0
29JUN26 33.00 C 0.00 0.00 0.00 5.73 +0.08 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.32 +0.07 50 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 4.94 +0.07 50 0 14 0
29JUN26 36.00 C 0.00 0.00 0.00 4.59 +0.07 50 0 57 0
29JUN26 37.00 C 0.00 0.00 0.00 4.29 +0.08 51 0 75 0
29JUN26 38.00 C 0.00 0.00 0.00 3.97 +0.04 51 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 3.73 +0.07 51 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 3.47 +0.06 52 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 3.22 +0.03 52 0 172 0
29JUN26 42.00 C 0.00 0.00 0.00 3.05 +0.07 52 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 2.85 +0.06 53 0 21 0
29JUN26 44.00 C 0.00 0.00 0.00 2.69 +0.07 53 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 2.45 +0.02 53 0 77 0
29JUN26 46.00 C 0.00 0.00 0.00 2.29 +0.01 53 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.15 -0.04 53 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 2.10 +0.05 54 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 2.00 +0.08 55 0 90 0
29JUN26 50.00 C 1.81 1.85 1.81 1.88 +0.08 55 6 24 +6
29JUN26 52.50 C 0.00 0.00 0.00 1.60 +0.06 56 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 13.09 -0.03 48 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.37 -0.05 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.68 -0.05 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.06 -0.01 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.39 -0.04 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.00 +0.20 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.28 +0.08 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.75 +0.14 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 8.19 -0.19 50 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 7.76 +0.13 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.29 +0.15 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.81 +0.08 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.42 +0.07 50 0 1 0
29SEP26 35.00 C 0.00 0.00 0.00 6.06 +0.07 50 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 5.72 +0.06 51 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 5.40 +0.06 51 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 5.10 -0.01 51 0 111 0
29SEP26 39.00 C 0.00 0.00 0.00 4.82 -0.12 51 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 4.56 -0.23 51 0 393 0
29SEP26 41.00 C 0.00 0.00 0.00 4.35 -0.30 52 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 4.09 -0.43 52 0 23 0
29SEP26 43.00 C 0.00 0.00 0.00 3.88 -0.53 52 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 3.68 -0.62 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.50 -0.71 53 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 3.34 -0.79 53 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.18 -0.88 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.04 -0.95 54 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 2.96 -0.97 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.86 -1.02 55 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 2.58 -1.19 56 0 36 0
TOTAL CALL 1,511 63,221 +548
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 35 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 119 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 247 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 168 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 133 0
27NOV25 26.00 P 0.00 0.00 0.00 0.02 0.00 57 0 70 0
27NOV25 27.00 P 0.00 0.00 0.00 0.04 0.00 56 0 355 0
27NOV25 28.00 P 0.00 0.00 0.00 0.07 -0.01 53 5 458 0
27NOV25 29.00 P 0.11 0.11 0.11 0.14 -0.01 52 28 500 0
27NOV25 30.00 P 0.18 0.21 0.18 0.25 -0.03 50 43 1,059 +25
27NOV25 31.00 P 0.29 0.38 0.29 0.42 -0.06 49 65 599 +5
27NOV25 32.00 P 0.66 0.67 0.55 0.68 -0.12 47 49 1,032 -2
27NOV25 33.00 P 0.88 1.14 0.88 1.08 -0.16 47 242 916 +232
27NOV25 34.00 P 1.51 1.51 1.35 1.61 -0.21 47 239 1,169 +150
27NOV25 35.00 P 0.00 0.00 0.00 2.29 -0.21 48 0 1,059 0
27NOV25 36.00 P 0.00 0.00 0.00 3.16 -0.15 54 2 424 0
27NOV25 37.00 P 0.00 0.00 0.00 3.96 -0.11 53 0 422 0
27NOV25 38.00 P 0.00 0.00 0.00 4.80 -0.10 51 0 382 0
27NOV25 39.00 P 0.00 0.00 0.00 5.91 +0.13 67 0 221 0
27NOV25 40.00 P 0.00 0.00 0.00 6.65 -0.37 45 0 171 0
27NOV25 41.00 P 0.00 0.00 0.00 7.66 -0.36 53 0 146 0
27NOV25 42.00 P 0.00 0.00 0.00 8.74 -0.11 72 0 47 0
27NOV25 43.00 P 0.00 0.00 0.00 9.64 -0.12 0 0 74 0
27NOV25 44.00 P 0.00 0.00 0.00 10.74 -0.16 83 0 30 0
27NOV25 45.00 P 0.00 0.00 0.00 11.79 -0.09 94 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 12.64 -0.12 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 13.71 -0.11 94 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 14.75 -0.15 104 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 15.64 -0.30 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 16.69 -0.28 102 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 19.21 -0.29 117 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 148 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 131 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 126 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 116 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 631 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 2,500 0
30DEC25 24.00 P 0.00 0.00 0.00 0.04 -0.04 46 0 246 0
30DEC25 25.00 P 0.00 0.00 0.00 0.08 -0.05 46 0 1,120 0
30DEC25 26.00 P 0.22 0.22 0.22 0.14 -0.06 46 1 1,759 0
30DEC25 27.00 P 0.00 0.00 0.00 0.24 -0.08 46 0 1,236 0
30DEC25 28.00 P 0.42 0.43 0.42 0.38 -0.10 46 4 717 +4
30DEC25 29.00 P 0.59 0.63 0.52 0.58 -0.10 46 46 820 +40
30DEC25 30.00 P 0.82 0.86 0.78 0.84 -0.11 47 10 1,521 +6
30DEC25 31.00 P 1.03 1.15 1.03 1.15 -0.12 46 47 399 +33
30DEC25 32.00 P 1.33 1.52 1.33 1.52 -0.15 46 7 854 0
30DEC25 33.00 P 1.95 2.00 1.95 1.98 -0.14 46 45 843 -14
30DEC25 34.00 P 0.00 0.00 0.00 2.53 -0.17 46 10 1,088 +10
30DEC25 35.00 P 2.88 3.14 2.88 3.14 -0.19 46 9 1,078 +1
30DEC25 36.00 P 0.00 0.00 0.00 3.82 -0.16 47 0 2,007 0
30DEC25 37.00 P 0.00 0.00 0.00 4.39 -0.50 43 0 1,453 0
30DEC25 38.00 P 0.00 0.00 0.00 5.37 -0.35 48 0 872 0
30DEC25 39.00 P 0.00 0.00 0.00 6.21 -0.36 49 0 196 0
30DEC25 40.00 P 0.00 0.00 0.00 7.12 -0.34 51 0 95 0
30DEC25 41.00 P 0.00 0.00 0.00 7.95 -0.30 49 0 337 0
30DEC25 42.00 P 0.00 0.00 0.00 8.89 -0.30 51 0 1,527 0
30DEC25 43.00 P 0.00 0.00 0.00 9.81 -0.39 51 0 8 0
30DEC25 44.00 P 0.00 0.00 0.00 10.75 -0.19 51 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.80 -0.32 57 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.80 -0.04 60 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.71 -0.25 57 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.75 -0.22 63 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.64 -0.36 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.96 -0.01 80 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.21 -0.29 71 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.64 -0.12 0 0 0 0
29JAN26 24.00 P 0.20 0.20 0.20 0.22 - 50 4 4 -
29JAN26 25.00 P 0.27 0.27 0.27 0.32 +0.09 50 4 4 +4
29JAN26 26.00 P 0.42 0.42 0.42 0.44 +0.08 49 25 242 0
29JAN26 27.00 P 0.00 0.00 0.00 0.60 +0.07 48 0 238 0
29JAN26 28.00 P 0.70 0.77 0.70 0.81 +0.05 48 46 302 +36
29JAN26 29.00 P 0.00 0.00 0.00 1.06 +0.01 48 0 120 0
29JAN26 30.00 P 0.00 0.00 0.00 1.37 -0.04 48 0 172 0
29JAN26 31.00 P 1.71 1.71 1.71 1.73 -0.08 47 25 775 0
29JAN26 32.00 P 2.17 2.17 2.15 2.13 -0.12 47 34 418 0
29JAN26 33.00 P 2.55 2.55 2.55 2.63 -0.12 47 1 526 +1
29JAN26 34.00 P 0.00 0.00 0.00 3.19 -0.16 48 2 468 +2
29JAN26 35.00 P 0.00 0.00 0.00 3.79 -0.16 48 0 782 0
29JAN26 36.00 P 0.00 0.00 0.00 4.29 -0.34 45 0 174 0
29JAN26 37.00 P 0.00 0.00 0.00 5.17 -0.32 49 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 5.66 -0.60 44 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 6.70 -0.38 49 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 7.62 -0.29 52 0 100 0
29JAN26 41.00 P 0.00 0.00 0.00 8.37 -0.42 50 0 126 0
29JAN26 42.00 P 0.00 0.00 0.00 8.90 -0.78 42 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.12 -0.35 51 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 11.09 +0.04 53 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.95 -0.17 52 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 12.80 -0.33 49 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 13.85 -0.21 54 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 14.80 -0.19 54 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 15.66 -0.34 47 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.96 -0.01 65 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 19.25 -0.28 62 0 0 0
26FEB26 24.00 P 0.34 0.34 0.34 0.29 - 46 20 20 -
26FEB26 25.00 P 0.00 0.00 0.00 0.42 0.00 46 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.59 -0.01 47 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.81 -0.01 47 0 15 0
26FEB26 28.00 P 1.00 1.00 1.00 1.06 -0.04 47 20 30 -10
26FEB26 29.00 P 0.00 0.00 0.00 1.35 -0.07 47 0 7 0
26FEB26 30.00 P 0.00 0.00 0.00 1.70 -0.08 47 0 93 0
26FEB26 31.00 P 0.00 0.00 0.00 2.10 -0.07 47 0 192 0
26FEB26 32.00 P 2.45 2.45 2.45 2.55 -0.10 47 25 599 0
26FEB26 33.00 P 3.02 3.02 3.02 3.06 -0.11 47 2 1,070 +2
26FEB26 34.00 P 0.00 0.00 0.00 3.63 -0.12 47 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 4.23 -0.14 48 0 75 0
26FEB26 36.00 P 0.00 0.00 0.00 5.02 -0.02 50 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 5.62 -0.26 49 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.32 -0.20 49 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 7.24 0.00 52 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 7.87 -0.40 50 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.79 -0.07 52 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.30 -0.42 46 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.20 -0.49 47 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.51 -0.26 56 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.21 -0.18 52 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.91 -0.45 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 57 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 49 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 +0.02 49 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 +0.03 49 0 60 0
30MAR26 19.50 P 0.00 0.00 0.00 0.10 +0.03 49 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.13 +0.04 49 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.19 +0.04 48 0 347 0
30MAR26 22.00 P 0.00 0.00 0.00 0.28 +0.05 49 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.40 +0.05 49 0 438 0
30MAR26 24.00 P 0.00 0.00 0.00 0.56 +0.07 49 0 65 0
30MAR26 25.00 P 0.00 0.00 0.00 0.73 +0.05 49 0 134 0
30MAR26 26.00 P 0.89 0.89 0.89 0.94 +0.03 49 10 412 +10
30MAR26 27.00 P 0.00 0.00 0.00 1.20 +0.01 49 0 97 0
30MAR26 28.00 P 0.00 0.00 0.00 1.49 0.00 49 0 122 0
30MAR26 29.00 P 0.00 0.00 0.00 1.83 -0.05 49 0 473 0
30MAR26 30.00 P 0.00 0.00 0.00 2.20 -0.08 48 0 1,464 0
30MAR26 31.00 P 0.00 0.00 0.00 2.65 -0.05 49 0 237 0
30MAR26 32.00 P 3.07 3.07 3.07 3.13 -0.08 49 64 165 +64
30MAR26 33.00 P 3.44 3.59 3.44 3.71 -0.02 50 52 163 +52
30MAR26 34.00 P 0.00 0.00 0.00 4.21 -0.10 49 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 4.82 -0.11 50 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 5.55 -0.04 51 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 6.16 -0.01 50 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.81 -0.26 50 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 7.71 -0.17 52 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 8.35 -0.33 51 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 9.21 -0.22 52 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 10.11 -0.16 54 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.96 -0.19 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.80 -0.31 55 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.65 -0.19 55 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 13.72 +0.30 58 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.41 -0.06 55 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.24 +0.04 54 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.17 -0.33 55 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.17 -0.08 57 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.52 -0.08 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.19 +0.04 50 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.24 +0.06 51 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.28 +0.05 51 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.32 +0.05 50 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.39 +0.07 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.45 +0.07 51 0 43 0
29JUN26 21.00 P 0.00 0.00 0.00 0.58 +0.06 50 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.74 +0.05 50 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.92 +0.03 50 0 435 0
29JUN26 24.00 P 0.00 0.00 0.00 1.13 0.00 49 0 8 0
29JUN26 25.00 P 0.00 0.00 0.00 1.39 -0.02 49 0 64 0
29JUN26 26.00 P 1.63 1.63 1.63 1.67 -0.03 49 1 62 +1
29JUN26 27.00 P 0.00 0.00 0.00 2.00 -0.03 49 0 225 0
29JUN26 28.00 P 0.00 0.00 0.00 2.36 -0.04 49 0 351 0
29JUN26 29.00 P 0.00 0.00 0.00 2.76 -0.03 49 0 255 0
29JUN26 30.00 P 0.00 0.00 0.00 3.20 -0.05 49 0 305 0
29JUN26 31.00 P 0.00 0.00 0.00 3.68 -0.04 50 0 201 0
29JUN26 32.00 P 4.02 4.02 4.02 4.19 -0.05 50 25 545 0
29JUN26 33.00 P 0.00 0.00 0.00 4.75 -0.07 50 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 5.29 -0.10 50 0 585 0
29JUN26 35.00 P 0.00 0.00 0.00 5.91 -0.11 50 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 6.54 -0.21 50 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 7.29 +0.03 51 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 8.02 -0.06 52 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.69 +0.05 52 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 9.56 +0.18 53 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 10.17 +0.03 52 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.97 -0.36 52 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.83 -0.09 54 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 12.60 -0.37 53 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 13.39 -0.42 53 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 14.12 -0.09 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.20 -0.16 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.76 -0.39 52 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 16.89 -0.12 55 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 17.79 -0.05 55 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 20.08 -0.26 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.19 -0.39 50 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 1.36 -0.47 49 0 37 0
29SEP26 24.00 P 0.00 0.00 0.00 1.64 -0.44 49 0 18 0
29SEP26 25.00 P 0.00 0.00 0.00 1.93 -0.44 49 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.32 -0.35 50 0 21 0
29SEP26 27.00 P 2.71 2.71 2.71 2.64 -0.34 49 1 1 +1
29SEP26 28.00 P 0.00 0.00 0.00 3.09 -0.25 50 0 5 0
29SEP26 29.00 P 0.00 0.00 0.00 3.53 -0.17 50 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 4.00 -0.07 50 0 78 0
29SEP26 31.00 P 0.00 0.00 0.00 4.51 -0.03 50 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 5.05 -0.04 50 0 6 0
29SEP26 33.00 P 5.66 5.66 5.66 5.62 -0.04 51 5 50 +5
29SEP26 34.00 P 0.00 0.00 0.00 6.17 +0.33 50 0 50 0
29SEP26 35.00 P 6.88 6.88 6.88 6.79 -0.12 51 5 246 +5
29SEP26 36.00 P 7.50 7.50 7.50 7.55 0.00 52 5 239 +5
29SEP26 37.00 P 0.00 0.00 0.00 8.23 +0.05 52 0 50 0
29SEP26 38.00 P 8.90 8.90 8.90 8.71 -0.20 51 8 125 +8
29SEP26 39.00 P 0.00 0.00 0.00 9.62 0.00 52 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 10.34 -0.04 53 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.95 -0.21 52 0 119 0
29SEP26 42.00 P 0.00 0.00 0.00 11.85 -0.16 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.63 -0.23 53 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.43 -0.29 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.25 -0.33 54 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 15.02 -0.43 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.92 -0.40 55 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.72 -0.50 55 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 17.62 -0.51 55 0 11 0
29SEP26 50.00 P 0.00 0.00 0.00 18.49 -0.55 56 0 27 0
29SEP26 52.50 P 0.00 0.00 0.00 20.68 -0.66 56 0 5 0
TOTAL PUT 1,236 90,701 +676
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.35
27NOV25 3.80 C 0.000 0.000 0.000 2.621 +0.161 181 0 0 0
27NOV25 3.90 C 0.000 0.000 0.000 2.456 +0.077 80 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 2.419 +0.183 165 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 2.324 +0.188 160 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 2.219 +0.182 150 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 2.056 +0.119 0 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 2.015 +0.178 134 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.912 +0.132 126 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.775 +0.095 93 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.707 +0.170 110 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.575 +0.094 82 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.461 +0.123 59 0 112 0
27NOV25 5.00 C 0.000 0.000 0.000 1.398 +0.160 87 0 345 0
27NOV25 5.25 C 0.000 0.000 0.000 1.108 +0.120 34 0 235 0
27NOV25 5.50 C 0.837 0.837 0.837 0.868 +0.131 42 2 189 0
27NOV25 5.75 C 0.640 0.640 0.580 0.629 +0.145 37 2 411 0
27NOV25 6.00 C 0.317 0.406 0.317 0.383 +0.115 26 59 354 -6
27NOV25 6.25 C 0.159 0.199 0.140 0.190 +0.076 25 142 527 +22
27NOV25 6.50 C 0.061 0.080 0.056 0.071 +0.034 24 53 405 +6
27NOV25 6.75 C 0.024 0.029 0.020 0.018 +0.010 24 70 278 +51
27NOV25 7.00 C 0.010 0.013 0.008 0.004 +0.002 25 169 211 +2
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 31 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 150 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 3.670 +0.134 142 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 3.616 +0.157 172 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 3.478 +0.141 139 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 3.416 +0.179 159 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 3.316 +0.156 153 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 3.214 +0.146 146 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 3.061 +0.123 96 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.957 +0.097 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.917 +0.179 131 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.781 +0.143 106 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.719 +0.146 121 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.621 +0.161 117 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.518 +0.139 111 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.419 +0.155 106 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 2.324 +0.163 103 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.219 +0.179 97 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.117 +0.155 92 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 2.018 +0.155 88 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.912 +0.132 82 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.813 +0.133 78 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.710 +0.146 73 0 21 0
30DEC25 4.80 C 0.000 0.000 0.000 1.607 +0.126 68 0 500 0
30DEC25 4.90 C 0.000 0.000 0.000 1.505 +0.141 64 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.402 +0.139 59 0 110 0
30DEC25 5.25 C 0.000 0.000 0.000 1.145 +0.153 48 0 336 0
30DEC25 5.50 C 0.000 0.000 0.000 0.885 +0.117 36 715 967 -715
30DEC25 5.75 C 0.000 0.000 0.000 0.644 +0.141 30 0 327 0
30DEC25 6.00 C 0.380 0.415 0.380 0.415 +0.108 25 200 1,116 -100
30DEC25 6.25 C 0.000 0.000 0.000 0.247 +0.077 24 0 62 0
30DEC25 6.50 C 0.103 0.133 0.097 0.134 +0.048 24 82 243 +67
30DEC25 6.75 C 0.065 0.065 0.065 0.065 +0.027 24 6 148 0
30DEC25 7.00 C 0.035 0.041 0.035 0.029 +0.014 24 73 95 +68
30DEC25 7.25 C 0.021 0.022 0.021 0.012 +0.006 24 127 128 +97
30DEC25 7.50 C 0.000 0.000 0.000 0.005 +0.003 24 0 64 0
30DEC25 7.75 C 0.000 0.000 0.000 0.002 +0.001 25 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC25 8.50 C 0.001 0.001 0.001 0.001 0.000 31 86 86 +86
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 2.621 +0.161 95 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 2.518 +0.139 90 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.419 +0.155 86 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.324 +0.163 84 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.219 +0.179 79 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.117 +0.155 75 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 2.018 +0.155 72 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.916 +0.136 68 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.813 +0.133 64 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.710 +0.146 60 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.607 +0.126 56 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.505 +0.141 52 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.402 +0.139 48 0 15 0
29JAN26 5.25 C 0.000 0.000 0.000 1.146 +0.152 39 0 1 0
29JAN26 5.50 C 0.000 0.000 0.000 0.894 +0.118 32 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.644 +0.120 25 0 481 0
29JAN26 6.00 C 0.000 0.000 0.000 0.450 +0.099 24 0 122 0
29JAN26 6.25 C 0.000 0.000 0.000 0.302 +0.075 25 0 56 0
29JAN26 6.50 C 0.184 0.184 0.184 0.193 +0.052 25 2 102 +2
29JAN26 6.75 C 0.106 0.106 0.106 0.118 +0.037 24 30 45 +30
29JAN26 7.00 C 0.000 0.000 0.000 0.068 +0.025 24 0 180 0
29JAN26 7.25 C 0.000 0.000 0.000 0.037 +0.015 24 0 140 0
29JAN26 7.50 C 0.031 0.034 0.031 0.019 +0.008 24 139 227 +139
29JAN26 7.75 C 0.000 0.000 0.000 0.010 +0.005 24 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.005 +0.002 25 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.003 +0.002 25 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.219 +0.179 68 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.117 +0.155 65 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.018 +0.155 62 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.916 +0.136 59 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.813 +0.133 55 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.710 +0.146 52 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.607 +0.126 48 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.505 +0.141 45 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.402 +0.123 42 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.146 +0.150 34 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.894 +0.118 28 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.644 +0.092 21 0 4 0
26FEB26 6.00 C 0.447 0.447 0.447 0.487 +0.095 24 30 31 +29
26FEB26 6.25 C 0.000 0.000 0.000 0.348 +0.075 24 0 30 0
26FEB26 6.50 C 0.000 0.000 0.000 0.240 +0.056 24 0 15 0
26FEB26 6.75 C 0.000 0.000 0.000 0.158 +0.043 24 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.101 +0.030 24 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.061 +0.020 24 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.036 +0.013 24 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.021 +0.008 24 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.012 +0.005 24 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.006 +0.002 24 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.004 +0.002 24 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 3.416 +0.179 99 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 3.316 +0.156 95 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 3.214 +0.146 91 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.095 +0.157 82 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.983 +0.123 75 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.917 +0.173 81 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.796 +0.153 72 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.719 +0.146 75 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.621 +0.161 72 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.518 +0.139 68 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.419 +0.155 65 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.324 +0.163 63 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.219 +0.175 60 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.117 +0.155 57 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.018 +0.155 54 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.916 +0.136 51 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.813 +0.133 48 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 1.710 +0.146 45 0 740 0
30MAR26 4.80 C 0.000 0.000 0.000 1.607 +0.126 42 0 201 0
30MAR26 4.90 C 0.000 0.000 0.000 1.505 +0.141 39 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 1.402 +0.123 36 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 1.150 +0.145 30 0 102 0
30MAR26 5.50 C 0.000 0.000 0.000 0.894 +0.118 24 0 106 0
30MAR26 5.75 C 0.000 0.000 0.000 0.679 +0.060 22 0 300 0
30MAR26 6.00 C 0.000 0.000 0.000 0.533 +0.094 24 0 77 0
30MAR26 6.25 C 0.000 0.000 0.000 0.373 +0.054 22 0 33 0
30MAR26 6.50 C 0.000 0.000 0.000 0.280 +0.051 23 0 15 0
30MAR26 6.75 C 0.000 0.000 0.000 0.193 +0.027 23 0 51 0
30MAR26 7.00 C 0.153 0.153 0.151 0.130 +0.019 23 50 50 +50
30MAR26 7.25 C 0.000 0.000 0.000 0.085 +0.013 23 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.054 +0.009 23 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.034 +0.006 23 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.020 +0.003 23 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.012 +0.002 23 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.621 +0.161 54 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.518 +0.139 51 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.419 +0.155 49 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.324 +0.163 47 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.219 +0.163 44 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.117 +0.155 41 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.018 +0.155 39 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.916 +0.136 37 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.813 +0.133 35 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.710 +0.146 32 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.607 +0.126 30 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.505 +0.141 28 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.402 +0.123 26 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 1.182 +0.097 24 0 393 0
29JUN26 5.50 C 0.957 0.957 0.957 1.000 +0.118 25 1 50 -1
29JUN26 5.75 C 0.800 0.800 0.800 0.815 +0.125 24 2 327 0
29JUN26 6.00 C 0.000 0.000 0.000 0.674 +0.121 25 0 275 0
29JUN26 6.25 C 0.000 0.000 0.000 0.523 +0.092 24 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.412 +0.071 24 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.324 +0.058 24 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.254 +0.056 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.191 +0.045 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.143 +0.037 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.106 +0.030 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.078 +0.025 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.056 +0.019 24 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.040 +0.015 24 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.028 +0.011 24 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.020 +0.008 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.014 +0.006 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.621 +0.161 42 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.518 +0.139 40 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.419 +0.155 38 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.324 +0.163 36 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.219 +0.163 34 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.117 +0.155 32 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.018 +0.155 30 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.916 +0.136 28 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.813 +0.125 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.710 +0.146 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.607 +0.126 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.532 +0.140 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 1.417 +0.102 19 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 1.227 +0.097 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 1.052 +0.091 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.892 +0.083 22 0 5 0
29SEP26 6.00 C 0.000 0.000 0.000 0.749 +0.074 23 0 530 0
29SEP26 6.25 C 0.000 0.000 0.000 0.622 +0.065 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.512 +0.057 23 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.419 +0.051 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.340 +0.046 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.278 +0.043 24 0 15 0
29SEP26 7.50 C 0.000 0.000 0.000 0.230 +0.044 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.183 +0.031 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.144 +0.024 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.112 +0.018 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.087 +0.015 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.068 +0.013 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.052 +0.010 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.040 +0.008 24 0 17 0
TOTAL CALL 2,040 13,965 -173
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 73 0 1 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 69 0 1 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 65 0 27 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 61 0 59 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 58 0 101 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 54 0 166 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 50 0 201 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 47 0 352 0
27NOV25 5.25 P 0.001 0.001 0.001 0.001 0.000 38 10 407 -10
27NOV25 5.50 P 0.001 0.001 0.001 0.001 0.000 30 4 307 -2
27NOV25 5.75 P 0.004 0.006 0.003 0.003 -0.003 25 141 491 -66
27NOV25 6.00 P 0.021 0.023 0.015 0.018 -0.020 24 171 803 +89
27NOV25 6.25 P 0.088 0.100 0.062 0.075 -0.058 23 106 176 +102
27NOV25 6.50 P 0.217 0.230 0.185 0.208 -0.099 23 9 24 +9
27NOV25 6.75 P 0.000 0.000 0.000 0.414 -0.108 25 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 0.650 -0.143 0 0 1 0
27NOV25 7.25 P 0.000 0.000 0.000 0.911 -0.140 43 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.150 -0.158 0 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 1.400 -0.158 0 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.650 -0.169 0 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 1.900 -0.159 0 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.150 -0.120 0 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.400 -0.160 0 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.650 -0.158 0 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 2.900 -0.163 0 0 0 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 76 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 73 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 70 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 67 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 64 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 61 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 59 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 56 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 53 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 51 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 778 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 332 0
30DEC25 5.00 P 0.005 0.005 0.005 0.001 -0.001 24 30 1,592 +25
30DEC25 5.25 P 0.000 0.000 0.000 0.005 -0.002 24 0 196 0
30DEC25 5.50 P 0.017 0.017 0.015 0.017 -0.008 24 61 396 +34
30DEC25 5.75 P 0.039 0.046 0.039 0.048 -0.018 24 71 298 +41
30DEC25 6.00 P 0.110 0.116 0.100 0.111 -0.038 24 23 343 +4
30DEC25 6.25 P 0.230 0.235 0.190 0.216 -0.066 23 40 40 +25
30DEC25 6.50 P 0.347 0.372 0.333 0.366 -0.096 23 47 48 +47
30DEC25 6.75 P 0.000 0.000 0.000 0.562 -0.081 23 0 2 0
30DEC25 7.00 P 0.000 0.000 0.000 0.792 -0.075 26 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 0.990 -0.180 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.227 -0.165 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.468 -0.204 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.709 -0.213 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.962 -0.133 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.193 -0.225 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.558 -0.110 63 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.737 -0.104 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.997 -0.169 0 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.002 -0.001 24 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.004 -0.001 25 0 75 0
29JAN26 5.00 P 0.010 0.010 0.010 0.006 -0.002 24 5 320 0
29JAN26 5.25 P 0.000 0.000 0.000 0.017 -0.004 24 0 39 0
29JAN26 5.50 P 0.000 0.000 0.000 0.041 -0.010 24 0 164 0
29JAN26 5.75 P 0.075 0.075 0.070 0.086 -0.021 24 2 235 -1
29JAN26 6.00 P 0.156 0.156 0.156 0.161 -0.035 24 2 47 +2
29JAN26 6.25 P 0.300 0.300 0.255 0.269 -0.063 23 60 119 +50
29JAN26 6.50 P 0.000 0.000 0.000 0.413 -0.089 23 0 30 0
29JAN26 6.75 P 0.000 0.000 0.000 0.597 -0.073 23 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 0.792 -0.144 21 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.003 -0.174 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.233 -0.193 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.486 -0.186 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.762 -0.160 23 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 1.962 -0.200 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.197 -0.221 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.558 -0.110 52 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.737 -0.173 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.997 -0.169 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
26FEB26 4.70 P 0.007 0.007 0.007 0.004 0.000 25 20 20 +20
26FEB26 4.80 P 0.000 0.000 0.000 0.005 -0.002 24 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.008 -0.002 24 0 0 0
26FEB26 5.00 P 0.015 0.015 0.015 0.012 -0.003 24 20 20 +20
26FEB26 5.25 P 0.000 0.000 0.000 0.028 -0.006 24 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.059 -0.013 23 0 1 0
26FEB26 5.75 P 0.000 0.000 0.000 0.111 -0.024 23 0 0 0
26FEB26 6.00 P 0.188 0.188 0.188 0.192 -0.036 23 2 4 +2
26FEB26 6.25 P 0.302 0.308 0.302 0.301 -0.060 23 2 5 +2
26FEB26 6.50 P 0.000 0.000 0.000 0.443 -0.086 23 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 0.622 -0.090 23 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 0.802 -0.148 21 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.065 -0.120 27 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.262 -0.164 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.561 -0.111 34 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.762 -0.160 21 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.054 -0.108 39 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.303 -0.115 42 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.558 -0.110 46 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.800 -0.110 47 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.997 -0.169 0 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 38 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 36 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 35 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 33 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 -0.001 23 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 -0.001 24 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.003 -0.002 24 0 96 0
30MAR26 4.60 P 0.011 0.011 0.011 0.004 -0.003 23 20 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.006 -0.004 23 0 1,047 0
30MAR26 4.80 P 0.000 0.000 0.000 0.009 -0.005 23 0 363 0
30MAR26 4.90 P 0.000 0.000 0.000 0.013 -0.008 23 0 259 0
30MAR26 5.00 P 0.000 0.000 0.000 0.018 -0.010 23 0 100 0
30MAR26 5.25 P 0.000 0.000 0.000 0.040 -0.015 23 0 447 0
30MAR26 5.50 P 0.000 0.000 0.000 0.077 -0.025 23 0 205 0
30MAR26 5.75 P 0.000 0.000 0.000 0.135 -0.036 23 0 20 0
30MAR26 6.00 P 0.000 0.000 0.000 0.214 -0.055 22 0 5 0
30MAR26 6.25 P 0.000 0.000 0.000 0.332 -0.085 23 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 0.463 -0.080 22 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 0.666 -0.098 24 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 0.865 -0.085 25 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.065 -0.120 24 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.262 -0.167 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.561 -0.111 31 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.762 -0.160 20 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.054 -0.108 36 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.303 -0.115 38 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.558 -0.110 42 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.800 -0.110 43 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.997 -0.169 0 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 74 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 0.000 24 0 7 0
29JUN26 4.00 P 0.000 0.000 0.000 0.003 0.000 24 0 7 0
29JUN26 4.10 P 0.000 0.000 0.000 0.004 0.000 24 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.006 0.000 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.008 0.000 24 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.011 0.000 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.015 0.000 24 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.020 -0.001 24 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.026 -0.001 24 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.034 -0.002 24 0 2 0
29JUN26 4.90 P 0.000 0.000 0.000 0.044 -0.002 24 0 136 0
29JUN26 5.00 P 0.055 0.056 0.055 0.055 -0.004 24 16 89 -16
29JUN26 5.25 P 0.000 0.000 0.000 0.089 -0.009 23 0 45 0
29JUN26 5.50 P 0.120 0.120 0.120 0.142 -0.021 23 15 157 +2
29JUN26 5.75 P 0.000 0.000 0.000 0.213 -0.033 23 0 105 0
29JUN26 6.00 P 0.312 0.312 0.312 0.309 -0.044 23 1 102 0
29JUN26 6.25 P 0.000 0.000 0.000 0.428 -0.053 23 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 0.568 -0.051 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 0.709 -0.084 22 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 0.925 -0.062 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.124 -0.070 25 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.320 -0.119 24 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.561 -0.111 26 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.793 -0.129 26 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.054 -0.108 30 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.303 -0.115 32 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.558 -0.110 35 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.800 -0.110 36 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.997 -0.169 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.004 -0.002 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.006 -0.002 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.008 -0.002 24 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.011 -0.003 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.015 -0.003 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.019 -0.004 24 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.025 -0.005 24 0 1 0
29SEP26 4.50 P 0.000 0.000 0.000 0.032 -0.006 24 0 4 0
29SEP26 4.60 P 0.000 0.000 0.000 0.040 -0.008 24 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.050 -0.010 24 0 15 0
29SEP26 4.80 P 0.000 0.000 0.000 0.062 -0.011 24 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.075 -0.014 24 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.091 -0.015 24 0 915 0
29SEP26 5.25 P 0.000 0.000 0.000 0.141 -0.021 24 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.207 -0.024 24 0 16 0
29SEP26 5.75 P 0.000 0.000 0.000 0.290 -0.037 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.393 -0.046 24 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.511 -0.059 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.654 -0.066 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.814 -0.074 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.992 -0.081 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.185 -0.090 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.374 -0.118 25 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.613 -0.107 27 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.845 -0.084 28 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.071 -0.125 29 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.303 -0.124 29 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.558 -0.110 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.800 -0.110 33 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.016 -0.150 29 0 0 0
TOTAL PUT 878 17,457 +379
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 ($0.001) CLOSING PRICE HK$ 4.71
27NOV25 3.00 C 0.000 0.000 0.000 1.713 +0.006 0 0 0 0
27NOV25 3.10 C 0.000 0.000 0.000 1.617 +0.008 89 0 0 0
27NOV25 3.20 C 0.000 0.000 0.000 1.517 +0.007 82 0 0 0
27NOV25 3.30 C 0.000 0.000 0.000 1.457 +0.050 130 0 0 0
27NOV25 3.40 C 0.000 0.000 0.000 1.352 +0.041 117 0 0 0
27NOV25 3.50 C 0.000 0.000 0.000 1.214 +0.039 0 0 0 0
27NOV25 3.60 C 0.000 0.000 0.000 1.113 +0.005 0 0 0 0
27NOV25 3.70 C 0.000 0.000 0.000 1.018 +0.013 55 0 0 0
27NOV25 3.80 C 0.000 0.000 0.000 0.922 +0.020 58 0 100 0
27NOV25 3.90 C 0.000 0.000 0.000 0.817 +0.018 40 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 0.723 +0.052 47 0 214 0
27NOV25 4.10 C 0.000 0.000 0.000 0.618 +0.024 33 0 176 0
27NOV25 4.20 C 0.000 0.000 0.000 0.532 +0.041 42 0 1,483 0
27NOV25 4.30 C 0.000 0.000 0.000 0.416 +0.028 0 0 2,461 0
27NOV25 4.40 C 0.000 0.000 0.000 0.326 +0.039 25 0 2,823 0
27NOV25 4.50 C 0.173 0.238 0.173 0.229 +0.042 20 166 13,396 -163
27NOV25 4.60 C 0.152 0.163 0.148 0.143 +0.037 18 391 7,421 -391
27NOV25 4.70 C 0.072 0.085 0.068 0.072 +0.019 16 1,012 8,618 -226
27NOV25 4.80 C 0.028 0.039 0.028 0.033 +0.013 17 675 4,658 +89
27NOV25 4.90 C 0.015 0.016 0.013 0.012 +0.005 17 1,176 1,827 +1,076
27NOV25 5.00 C 0.000 0.000 0.000 0.004 +0.002 17 0 652 0
27NOV25 5.25 C 0.001 0.001 0.001 0.001 0.000 23 130 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 39 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 54 0 0 0
27NOV25 6.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 67 0 120 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 - 78 0 0 -
30DEC25 2.40 C 0.000 0.000 0.000 2.320 +0.045 111 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 2.227 +0.017 116 0 3 0
30DEC25 2.60 C 0.000 0.000 0.000 2.118 +0.043 93 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 2.018 +0.012 87 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.939 +0.063 108 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.819 +0.011 79 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.719 +0.012 74 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.620 +0.011 71 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.517 +0.007 56 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.457 +0.050 88 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.352 +0.041 80 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.218 +0.041 47 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 1.119 +0.010 45 0 95 0
30DEC25 3.70 C 0.000 0.000 0.000 1.048 +0.041 62 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.922 +0.020 41 0 589 0
30DEC25 3.90 C 0.000 0.000 0.000 0.818 +0.019 29 0 764 0
30DEC25 4.00 C 0.000 0.000 0.000 0.723 +0.025 34 0 3,485 0
30DEC25 4.10 C 0.599 0.630 0.599 0.635 +0.039 37 25 2,551 -15
30DEC25 4.20 C 0.500 0.500 0.500 0.534 +0.043 32 20 1,171 0
30DEC25 4.30 C 0.000 0.000 0.000 0.419 +0.027 17 0 1,566 0
30DEC25 4.40 C 0.000 0.000 0.000 0.326 +0.032 19 0 2,780 0
30DEC25 4.50 C 0.225 0.225 0.225 0.233 +0.034 17 20 10,441 0
30DEC25 4.60 C 0.160 0.172 0.155 0.153 +0.026 16 186 8,618 -120
30DEC25 4.70 C 0.092 0.109 0.092 0.099 +0.022 17 612 49,099 -531
30DEC25 4.80 C 0.068 0.068 0.057 0.059 +0.015 18 592 15,155 +428
30DEC25 4.90 C 0.040 0.042 0.033 0.032 +0.009 17 704 4,443 +704
30DEC25 5.00 C 0.027 0.027 0.021 0.017 +0.006 17 3,116 7,223 +758
30DEC25 5.25 C 0.012 0.014 0.012 0.003 +0.001 18 300 66,050 -100
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 24 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 32 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 39 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 1.719 +0.012 63 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.620 +0.011 60 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.519 +0.009 54 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.457 +0.050 72 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.352 +0.041 66 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.218 +0.041 41 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 1.119 +0.010 39 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 1.048 +0.041 51 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.922 +0.020 35 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.819 +0.020 28 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.723 +0.025 29 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.635 +0.039 31 0 450 0
29JAN26 4.20 C 0.000 0.000 0.000 0.534 +0.043 27 0 503 0
29JAN26 4.30 C 0.000 0.000 0.000 0.425 +0.033 20 0 2,255 0
29JAN26 4.40 C 0.000 0.000 0.000 0.340 +0.046 20 0 1,672 0
29JAN26 4.50 C 0.000 0.000 0.000 0.248 +0.035 18 0 944 0
29JAN26 4.60 C 0.179 0.179 0.179 0.180 +0.026 18 10 2,032 +10
29JAN26 4.70 C 0.134 0.134 0.127 0.130 +0.020 18 132 1,720 -100
29JAN26 4.80 C 0.093 0.093 0.093 0.091 +0.016 18 10 4,253 -10
29JAN26 4.90 C 0.062 0.062 0.062 0.061 +0.011 18 200 3,633 +200
29JAN26 5.00 C 0.048 0.052 0.044 0.040 +0.008 18 1,050 5,364 +1,050
29JAN26 5.25 C 0.023 0.023 0.023 0.012 +0.002 18 30 771 0
29JAN26 5.50 C 0.000 0.000 0.000 0.004 +0.001 19 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 33 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 - 36 0 0 -
26FEB26 3.20 C 0.000 0.000 0.000 1.519 +0.009 49 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.457 +0.050 63 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.352 +0.041 57 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.232 +0.055 47 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.119 +0.010 35 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 1.048 +0.041 45 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.922 +0.020 31 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.842 +0.043 36 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.723 +0.025 26 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.635 +0.039 27 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.534 +0.043 24 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.431 +0.039 19 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.352 +0.046 20 0 180 0
26FEB26 4.50 C 0.000 0.000 0.000 0.276 +0.045 19 0 77 0
26FEB26 4.60 C 0.000 0.000 0.000 0.208 +0.026 18 0 684 0
26FEB26 4.70 C 0.163 0.164 0.161 0.162 +0.023 19 103 815 +1
26FEB26 4.80 C 0.120 0.120 0.120 0.122 +0.020 19 10 272 +10
26FEB26 4.90 C 0.000 0.000 0.000 0.090 +0.016 18 0 2,220 0
26FEB26 5.00 C 0.064 0.064 0.064 0.065 +0.013 18 100 1,910 +100
26FEB26 5.25 C 0.000 0.000 0.000 0.026 +0.006 18 0 1,148 0
26FEB26 5.50 C 0.000 0.000 0.000 0.009 +0.002 18 0 288 0
26FEB26 5.75 C 0.000 0.000 0.000 0.003 +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 21 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 28 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 - 30 0 0 -
30MAR26 2.90 C 0.000 0.000 0.000 1.819 +0.011 54 0 10 0
30MAR26 3.00 C 0.000 0.000 0.000 1.719 +0.012 50 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.620 +0.011 48 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.519 +0.009 43 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.457 +0.050 55 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.352 +0.041 50 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.232 +0.055 41 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.119 +0.010 31 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.048 +0.041 39 0 200 0
30MAR26 3.80 C 0.000 0.000 0.000 0.922 +0.020 28 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.842 +0.043 31 0 120 0
30MAR26 4.00 C 0.000 0.000 0.000 0.732 +0.034 26 0 32 0
30MAR26 4.10 C 0.000 0.000 0.000 0.638 +0.042 24 0 592 0
30MAR26 4.20 C 0.000 0.000 0.000 0.534 +0.030 20 0 175 0
30MAR26 4.30 C 0.426 0.430 0.426 0.431 +0.030 17 48 1,914 -48
30MAR26 4.40 C 0.000 0.000 0.000 0.369 +0.041 19 0 4,166 0
30MAR26 4.50 C 0.000 0.000 0.000 0.282 +0.022 17 0 4,343 0
30MAR26 4.60 C 0.000 0.000 0.000 0.240 +0.022 19 0 14,130 0
30MAR26 4.70 C 0.191 0.191 0.185 0.191 +0.016 18 240 15,979 -220
30MAR26 4.80 C 0.165 0.165 0.151 0.142 +0.006 18 480 4,699 -420
30MAR26 4.90 C 0.111 0.111 0.111 0.109 +0.004 18 5 4,234 +5
30MAR26 5.00 C 0.000 0.000 0.000 0.085 +0.006 18 0 28,999 0
30MAR26 5.25 C 0.059 0.059 0.059 0.041 +0.004 18 20 2,871 +20
30MAR26 5.50 C 0.000 0.000 0.000 0.017 +0.001 18 0 1,447 0
30MAR26 5.75 C 0.000 0.000 0.000 0.007 +0.001 18 0 2,988 0
30MAR26 6.00 C 0.000 0.000 0.000 0.003 0.000 18 0 76 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 18 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 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 24 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.719 +0.012 39 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.647 +0.038 45 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.548 +0.038 42 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.457 +0.050 41 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.352 +0.041 37 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.241 +0.064 33 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.122 +0.013 25 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.048 +0.041 29 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.927 +0.025 22 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.842 +0.043 23 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.732 +0.034 19 0 134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.638 +0.033 17 0 30 0
29JUN26 4.20 C 0.000 0.000 0.000 0.583 +0.057 20 0 30 0
29JUN26 4.30 C 0.488 0.488 0.488 0.509 +0.053 19 101 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.443 +0.050 19 0 20,344 0
29JUN26 4.50 C 0.000 0.000 0.000 0.382 +0.042 19 0 892 0
29JUN26 4.60 C 0.000 0.000 0.000 0.321 +0.033 19 0 287 0
29JUN26 4.70 C 0.278 0.278 0.269 0.273 +0.028 19 220 415 +152
29JUN26 4.80 C 0.231 0.235 0.228 0.218 +0.012 18 260 261 +229
29JUN26 4.90 C 0.197 0.197 0.191 0.193 +0.018 19 100 1,049 +80
29JUN26 5.00 C 0.169 0.174 0.166 0.159 +0.012 18 685 2,487 +639
29JUN26 5.25 C 0.000 0.000 0.000 0.096 +0.008 18 0 7,515 0
29JUN26 5.50 C 0.000 0.000 0.000 0.054 +0.004 18 0 2,330 0
29JUN26 5.75 C 0.000 0.000 0.000 0.030 +0.003 18 0 20 0
29JUN26 6.00 C 0.000 0.000 0.000 0.015 +0.001 18 0 31 0
29JUN26 6.25 C 0.000 0.000 0.000 0.008 0.000 18 0 16 0
29JUN26 6.50 C 0.000 0.000 0.000 0.004 0.000 18 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.002 0.000 18 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 21 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.723 +0.016 32 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.647 +0.038 35 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.548 +0.038 33 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.457 +0.050 32 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.352 +0.041 28 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.241 +0.061 24 0 500 0
29SEP26 3.60 C 0.000 0.000 0.000 1.122 +0.013 18 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.054 +0.047 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.938 +0.036 17 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.873 +0.062 20 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.781 +0.045 18 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.709 +0.044 19 0 60 0
29SEP26 4.20 C 0.611 0.611 0.611 0.643 +0.045 19 2 1,620 +2
29SEP26 4.30 C 0.000 0.000 0.000 0.580 +0.045 19 0 104 0
29SEP26 4.40 C 0.000 0.000 0.000 0.519 +0.043 20 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.466 +0.044 20 0 2,537 0
29SEP26 4.60 C 0.000 0.000 0.000 0.413 +0.040 20 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.368 +0.041 20 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.324 +0.038 20 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.286 +0.038 20 0 127 0
29SEP26 5.00 C 0.207 0.207 0.207 0.250 +0.034 20 10 270 0
29SEP26 5.25 C 0.000 0.000 0.000 0.178 +0.030 20 0 198 0
29SEP26 5.50 C 0.121 0.121 0.121 0.124 +0.020 20 28 28 +28
29SEP26 5.75 C 0.000 0.000 0.000 0.089 +0.021 21 0 10 0
29SEP26 6.00 C 0.068 0.068 0.068 0.060 +0.016 21 30 80 +30
29SEP26 6.25 C 0.054 0.054 0.054 0.039 +0.011 21 90 90 +90
29SEP26 6.50 C 0.000 0.000 0.000 0.025 +0.008 21 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.016 +0.006 21 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.010 +0.004 21 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.007 - 21 0 0 -
TOTAL CALL 13,089 422,629 +3,357
27NOV25 3.00 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
27NOV25 3.10 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
27NOV25 3.20 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
27NOV25 3.30 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
27NOV25 3.40 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
27NOV25 3.50 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
27NOV25 3.60 P 0.000 0.000 0.000 0.001 0.000 54 0 150 0
27NOV25 3.70 P 0.000 0.000 0.000 0.001 0.000 49 0 430 0
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 44 0 2,476 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 1,750 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 3,883 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 2,345 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 3,398 0
27NOV25 4.30 P 0.004 0.004 0.004 0.001 0.000 21 200 6,263 -100
27NOV25 4.40 P 0.005 0.005 0.005 0.002 -0.001 18 63 13,651 0
27NOV25 4.50 P 0.008 0.010 0.008 0.007 -0.004 17 400 3,557 -197
27NOV25 4.60 P 0.020 0.023 0.018 0.023 -0.010 17 349 2,178 +104
27NOV25 4.70 P 0.052 0.060 0.046 0.058 -0.018 17 1,103 1,328 +1,021
27NOV25 4.80 P 0.097 0.123 0.097 0.119 -0.030 17 53 259 +53
27NOV25 4.90 P 0.000 0.000 0.000 0.202 -0.037 19 0 5 0
27NOV25 5.00 P 0.000 0.000 0.000 0.299 -0.031 24 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.544 -0.042 33 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.790 -0.040 0 0 50 0
27NOV25 5.75 P 0.000 0.000 0.000 1.041 -0.045 48 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 1.291 -0.039 57 0 0 0
27NOV25 6.25 P 0.000 0.000 0.000 1.540 -0.040 0 0 0 0
27NOV25 6.50 P 0.000 0.000 0.000 1.790 -0.040 0 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 2.040 -0.040 0 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 2.290 -0.040 0 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 2.540 - 0 0 0 -
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 68 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 64 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 60 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 56 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 53 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 49 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 46 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 43 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 39 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 36 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 33 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 31 0 2,921 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 2,495 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 19 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.002 0.000 18 0 34,168 0
30DEC25 4.10 P 0.010 0.010 0.010 0.004 -0.001 17 2 11,320 0
30DEC25 4.20 P 0.015 0.015 0.012 0.010 -0.002 18 140 8,732 -20
30DEC25 4.30 P 0.022 0.024 0.020 0.021 -0.004 18 1,070 7,402 +470
30DEC25 4.40 P 0.034 0.037 0.034 0.039 -0.008 17 210 13,321 +10
30DEC25 4.50 P 0.055 0.068 0.053 0.068 -0.011 17 345 5,945 +152
30DEC25 4.60 P 0.101 0.113 0.090 0.111 -0.016 17 225 5,861 +24
30DEC25 4.70 P 0.160 0.160 0.160 0.171 -0.023 17 600 7,533 +600
30DEC25 4.80 P 0.000 0.000 0.000 0.244 -0.025 18 0 11,194 0
30DEC25 4.90 P 0.293 0.293 0.293 0.324 -0.019 18 5 2,305 0
30DEC25 5.00 P 0.000 0.000 0.000 0.398 -0.050 0 0 25 0
30DEC25 5.25 P 0.000 0.000 0.000 0.631 -0.038 0 0 40 0
30DEC25 5.50 P 0.000 0.000 0.000 0.900 -0.010 22 0 10 0
30DEC25 5.75 P 0.000 0.000 0.000 1.137 -0.015 0 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.390 -0.004 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.634 -0.050 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.887 -0.004 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.165 +0.024 62 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.381 -0.013 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.631 -0.049 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.881 -0.010 0 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 36 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 31 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 29 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 24 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 20 0 1,143 0
29JAN26 3.80 P 0.000 0.000 0.000 0.002 0.000 19 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.003 -0.001 18 0 1,742 0
29JAN26 4.00 P 0.000 0.000 0.000 0.007 -0.001 18 0 1,233 0
29JAN26 4.10 P 0.000 0.000 0.000 0.013 -0.003 18 0 3,541 0
29JAN26 4.20 P 0.000 0.000 0.000 0.023 -0.006 18 0 1,049 0
29JAN26 4.30 P 0.000 0.000 0.000 0.042 -0.007 18 0 2,371 0
29JAN26 4.40 P 0.056 0.065 0.056 0.065 -0.008 18 35 956 0
29JAN26 4.50 P 0.092 0.095 0.092 0.097 -0.014 17 150 1,544 +69
29JAN26 4.60 P 0.117 0.117 0.117 0.141 -0.017 17 100 430 +100
29JAN26 4.70 P 0.176 0.176 0.176 0.198 -0.022 17 40 40 +40
29JAN26 4.80 P 0.000 0.000 0.000 0.266 -0.026 18 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.345 -0.015 18 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.436 -0.012 20 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.673 -0.022 24 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.900 -0.042 19 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.137 -0.053 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.390 -0.030 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.637 -0.051 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.887 -0.032 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.165 -0.022 51 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.385 -0.048 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.632 - 0 0 0 -
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 3.70 P 0.008 0.008 0.008 0.002 0.000 18 200 200 +200
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 0.014 -0.001 18 0 455 0
26FEB26 4.10 P 0.000 0.000 0.000 0.024 -0.002 18 0 210 0
26FEB26 4.20 P 0.000 0.000 0.000 0.039 -0.004 18 0 1,001 0
26FEB26 4.30 P 0.056 0.062 0.056 0.060 -0.004 18 500 180 -500
26FEB26 4.40 P 0.073 0.081 0.068 0.084 -0.009 18 172 532 +40
26FEB26 4.50 P 0.108 0.109 0.108 0.120 -0.011 18 120 634 +120
26FEB26 4.60 P 0.140 0.140 0.140 0.164 -0.014 18 100 116 +100
26FEB26 4.70 P 0.000 0.000 0.000 0.217 -0.021 17 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.282 -0.025 18 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.362 -0.010 19 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.450 -0.019 20 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.678 -0.023 23 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.900 -0.042 18 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.138 -0.076 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.390 -0.031 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.637 -0.052 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.887 -0.043 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.165 -0.022 45 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.387 -0.047 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.632 - 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 24 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 -0.001 18 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.002 -0.001 18 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.004 -0.001 18 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.007 -0.002 18 0 4,247 0
30MAR26 3.90 P 0.000 0.000 0.000 0.013 -0.003 18 0 6,879 0
30MAR26 4.00 P 0.027 0.027 0.027 0.021 -0.005 18 221 6,800 -221
30MAR26 4.10 P 0.034 0.034 0.034 0.034 -0.007 18 320 4,368 0
30MAR26 4.20 P 0.056 0.056 0.056 0.051 -0.008 18 13 4,753 -13
30MAR26 4.30 P 0.066 0.073 0.066 0.075 -0.008 18 400 2,977 +400
30MAR26 4.40 P 0.000 0.000 0.000 0.106 -0.009 18 0 6,565 0
30MAR26 4.50 P 0.143 0.143 0.143 0.145 -0.010 18 16 10,872 0
30MAR26 4.60 P 0.176 0.190 0.175 0.192 -0.010 18 271 7,664 -240
30MAR26 4.70 P 0.229 0.235 0.229 0.243 -0.016 18 80 6,078 +34
30MAR26 4.80 P 0.308 0.308 0.308 0.304 -0.018 18 20 1,060 0
30MAR26 4.90 P 0.000 0.000 0.000 0.378 -0.024 19 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.451 -0.030 18 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.678 -0.023 21 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 0.900 -0.048 17 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.146 -0.068 0 0 30 0
30MAR26 6.00 P 0.000 0.000 0.000 1.390 -0.046 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.640 -0.049 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.890 -0.043 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.165 -0.022 41 0 30 0
30MAR26 7.00 P 0.000 0.000 0.000 2.387 -0.047 0 0 30 0
30MAR26 7.25 P 0.000 0.000 0.000 2.641 -0.039 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.883 -0.019 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 0.001 -0.001 19 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.002 -0.001 19 0 260 0
29JUN26 3.40 P 0.000 0.000 0.000 0.003 -0.001 18 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.006 -0.001 19 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.009 -0.002 18 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.014 -0.003 18 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.022 -0.004 18 0 1,439 0
29JUN26 3.90 P 0.000 0.000 0.000 0.033 -0.005 18 0 1,547 0
29JUN26 4.00 P 0.000 0.000 0.000 0.047 -0.007 18 0 2,730 0
29JUN26 4.10 P 0.000 0.000 0.000 0.066 -0.009 18 0 736 0
29JUN26 4.20 P 0.098 0.106 0.098 0.089 -0.009 18 1,094 26,343 +732
29JUN26 4.30 P 0.130 0.130 0.129 0.118 -0.008 18 240 1,467 0
29JUN26 4.40 P 0.000 0.000 0.000 0.153 -0.009 18 0 834 0
29JUN26 4.50 P 0.192 0.203 0.192 0.194 -0.012 19 100 163 +80
29JUN26 4.60 P 0.000 0.000 0.000 0.241 -0.014 19 0 190 0
29JUN26 4.70 P 0.000 0.000 0.000 0.295 -0.015 19 0 5 0
29JUN26 4.80 P 0.000 0.000 0.000 0.356 -0.018 19 0 20 0
29JUN26 4.90 P 0.000 0.000 0.000 0.419 -0.028 19 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.471 -0.029 17 0 0 0
29JUN26 5.25 P 0.000 0.000 0.000 0.678 -0.048 18 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 0.934 -0.023 23 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.174 -0.040 25 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.429 -0.007 29 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.672 -0.017 31 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.890 -0.049 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.165 -0.022 35 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.387 -0.049 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.649 -0.031 34 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.883 -0.051 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
29SEP26 3.10 P 0.000 0.000 0.000 0.005 +0.001 21 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.007 +0.001 21 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.011 +0.002 21 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.016 +0.003 21 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.023 +0.004 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.032 +0.004 21 0 2,038 0
29SEP26 3.70 P 0.000 0.000 0.000 0.044 +0.005 21 0 532 0
29SEP26 3.80 P 0.000 0.000 0.000 0.058 +0.005 21 0 1,414 0
29SEP26 3.90 P 0.000 0.000 0.000 0.076 +0.006 21 0 789 0
29SEP26 4.00 P 0.000 0.000 0.000 0.098 +0.007 21 0 1,403 0
29SEP26 4.10 P 0.000 0.000 0.000 0.123 +0.006 21 0 2,106 0
29SEP26 4.20 P 0.142 0.166 0.140 0.153 +0.007 21 4,956 4,956 +3,403
29SEP26 4.30 P 0.187 0.201 0.187 0.188 +0.006 21 1,393 1,403 +1,320
29SEP26 4.40 P 0.000 0.000 0.000 0.226 +0.005 21 0 35 0
29SEP26 4.50 P 0.000 0.000 0.000 0.271 +0.005 21 0 3 0
29SEP26 4.60 P 0.000 0.000 0.000 0.318 +0.001 21 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.373 +0.001 21 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.431 -0.002 21 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.494 -0.004 21 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.561 -0.008 22 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.750 -0.016 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.955 -0.033 23 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.196 -0.033 25 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.437 -0.035 27 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.672 -0.037 28 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.912 -0.038 29 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.165 -0.030 32 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.391 -0.051 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.649 - 32 0 0 -
TOTAL PUT 15,306 326,660 +7,781
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.40
27NOV25 4.70 C 0.000 0.000 0.000 3.737 +0.100 160 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 3.607 +0.070 65 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 3.551 +0.113 162 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 3.407 +0.065 0 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 3.158 +0.063 76 0 0 0
27NOV25 5.50 C 0.000 0.000 0.000 2.908 +0.074 0 0 0 0
27NOV25 5.75 C 0.000 0.000 0.000 2.658 +0.065 0 0 0 0
27NOV25 6.00 C 0.000 0.000 0.000 2.409 +0.070 54 0 0 0
27NOV25 6.25 C 0.000 0.000 0.000 2.159 +0.065 0 0 10 0
27NOV25 6.50 C 0.000 0.000 0.000 1.913 +0.068 56 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 1.660 +0.070 35 0 172 0
27NOV25 7.00 C 0.000 0.000 0.000 1.410 +0.063 0 0 239 0
27NOV25 7.25 C 0.000 0.000 0.000 1.175 +0.079 44 0 4,967 0
27NOV25 7.50 C 0.000 0.000 0.000 0.939 +0.097 42 0 4,959 0
27NOV25 7.75 C 0.680 0.680 0.630 0.665 +0.060 21 46 4,424 -6
27NOV25 8.00 C 0.400 0.456 0.398 0.420 +0.063 16 250 6,552 -28
27NOV25 8.25 C 0.219 0.255 0.205 0.228 +0.049 19 400 12,699 -21
27NOV25 8.50 C 0.095 0.120 0.088 0.099 +0.027 20 3,110 8,322 +699
27NOV25 8.75 C 0.042 0.047 0.036 0.035 +0.015 21 6,293 6,204 +3,761
27NOV25 9.00 C 0.015 0.019 0.015 0.009 +0.005 21 3,347 3,455 +2,550
27NOV25 9.25 C 0.000 0.000 0.000 0.002 +0.001 21 0 364 0
27NOV25 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 426 0
27NOV25 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 365 0
27NOV25 10.00 C 0.001 0.001 0.001 0.001 0.000 33 700 896 +700
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 56 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 69 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 4.308 +0.073 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 4.208 +0.070 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 4.109 +0.073 81 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 4.009 +0.071 75 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.909 +0.075 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.809 +0.028 0 0 30 0
30DEC25 4.70 C 0.000 0.000 0.000 3.761 +0.122 121 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 3.610 +0.073 69 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 3.551 +0.107 109 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 3.410 +0.033 0 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 3.161 +0.066 60 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.911 +0.073 0 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 2.662 +0.057 49 0 540 0
30DEC25 6.00 C 0.000 0.000 0.000 2.409 +0.041 0 0 5,869 0
30DEC25 6.25 C 0.000 0.000 0.000 2.163 +0.022 39 0 3,728 0
30DEC25 6.50 C 1.895 1.895 1.895 1.913 +0.068 0 1 3,003 0
30DEC25 6.75 C 0.000 0.000 0.000 1.664 +0.074 30 0 17,521 0
30DEC25 7.00 C 0.000 0.000 0.000 1.447 +0.062 45 0 9,376 0
30DEC25 7.25 C 0.000 0.000 0.000 1.175 +0.078 31 0 3,065 0
30DEC25 7.50 C 0.935 0.935 0.935 0.939 +0.089 30 3 4,688 -3
30DEC25 7.75 C 0.687 0.687 0.650 0.677 +0.072 20 116 7,294 -16
30DEC25 8.00 C 0.366 0.485 0.366 0.460 +0.072 20 218 11,073 -27
30DEC25 8.25 C 0.286 0.305 0.260 0.275 +0.045 19 487 6,257 -75
30DEC25 8.50 C 0.150 0.166 0.144 0.160 +0.032 20 405 8,125 +116
30DEC25 8.75 C 0.093 0.098 0.082 0.084 +0.023 20 312 1,781 +65
30DEC25 9.00 C 0.049 0.052 0.045 0.040 +0.013 20 1,052 2,934 +560
30DEC25 9.25 C 0.027 0.032 0.026 0.018 +0.007 20 180 1,171 +123
30DEC25 9.50 C 0.016 0.019 0.016 0.008 +0.003 21 356 1,422 +250
30DEC25 9.75 C 0.012 0.012 0.012 0.003 +0.001 20 50 437 +50
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 20 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 40 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 3.761 +0.122 100 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.610 +0.047 62 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 3.551 +0.102 91 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 3.410 +0.033 54 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 3.161 +0.006 54 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.911 +0.072 45 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.702 +0.097 68 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 2.412 +0.044 37 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 2.163 +0.022 36 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.913 +0.068 29 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.672 +0.078 35 0 420 0
29JAN26 7.00 C 0.000 0.000 0.000 1.447 +0.062 37 0 1,470 0
29JAN26 7.25 C 0.000 0.000 0.000 1.200 +0.103 33 0 2,375 0
29JAN26 7.50 C 0.000 0.000 0.000 0.939 +0.086 25 0 4,810 0
29JAN26 7.75 C 0.000 0.000 0.000 0.677 +0.027 17 0 1,651 0
29JAN26 8.00 C 0.499 0.511 0.480 0.476 +0.048 19 78 1,105 +30
29JAN26 8.25 C 0.313 0.357 0.313 0.323 +0.036 19 11 1,362 +10
29JAN26 8.50 C 0.216 0.218 0.211 0.218 +0.026 20 201 1,498 +114
29JAN26 8.75 C 0.000 0.000 0.000 0.141 +0.019 20 0 2,446 0
29JAN26 9.00 C 0.095 0.103 0.092 0.085 +0.012 20 280 7,804 +2
29JAN26 9.25 C 0.063 0.073 0.063 0.050 +0.008 20 1,765 10,719 +1,545
29JAN26 9.50 C 0.047 0.051 0.044 0.028 +0.006 20 270 2,054 +120
29JAN26 9.75 C 0.000 0.000 0.000 0.014 +0.002 20 0 290 0
29JAN26 10.00 C 0.000 0.000 0.000 0.008 +0.002 21 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 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 31 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.551 +0.102 79 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.410 +0.033 51 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 3.161 +0.006 49 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.911 +0.069 42 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.702 +0.097 59 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.415 +0.047 41 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 2.163 +0.022 33 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.913 +0.064 27 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.678 +0.084 33 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 1.447 +0.062 33 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 1.200 +0.102 28 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.947 +0.082 23 0 192 0
26FEB26 7.75 C 0.000 0.000 0.000 0.728 +0.078 22 0 522 0
26FEB26 8.00 C 0.000 0.000 0.000 0.511 +0.043 19 0 73 0
26FEB26 8.25 C 0.370 0.370 0.370 0.374 +0.035 19 30 203 +30
26FEB26 8.50 C 0.260 0.260 0.260 0.270 +0.028 20 170 682 +170
26FEB26 8.75 C 0.195 0.197 0.195 0.189 +0.019 20 3 457 +1
26FEB26 9.00 C 0.000 0.000 0.000 0.126 +0.014 20 0 1,584 0
26FEB26 9.25 C 0.097 0.100 0.097 0.082 +0.011 20 460 666 +280
26FEB26 9.50 C 0.067 0.072 0.067 0.051 +0.007 20 270 322 +120
26FEB26 9.75 C 0.051 0.051 0.051 0.030 +0.004 20 30 60 +30
26FEB26 10.00 C 0.038 0.039 0.038 0.018 +0.003 20 90 190 +90
26FEB26 10.50 C 0.000 0.000 0.000 0.006 +0.001 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 24 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 4.517 +0.079 82 0 50 0
30MAR26 4.00 C 0.000 0.000 0.000 4.408 +0.074 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.308 +0.073 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 4.208 +0.065 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 4.109 +0.067 59 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 4.009 +0.070 55 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.909 +0.070 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.809 +0.028 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.761 +0.122 77 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.610 +0.045 50 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.551 +0.102 70 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.410 +0.033 0 0 10 0
30MAR26 5.25 C 0.000 0.000 0.000 3.161 +0.006 43 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.911 +0.069 0 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.702 +0.097 52 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.415 +0.047 36 0 180 0
30MAR26 6.25 C 0.000 0.000 0.000 2.167 +0.026 33 0 454 0
30MAR26 6.50 C 0.000 0.000 0.000 1.925 +0.047 32 0 415 0
30MAR26 6.75 C 0.000 0.000 0.000 1.678 +0.036 29 0 955 0
30MAR26 7.00 C 0.000 0.000 0.000 1.447 +0.062 28 0 20,122 0
30MAR26 7.25 C 0.000 0.000 0.000 1.200 +0.059 25 0 1,665 0
30MAR26 7.50 C 0.939 0.939 0.939 0.947 +0.082 20 3 5,322 -3
30MAR26 7.75 C 0.000 0.000 0.000 0.752 +0.032 20 0 6,979 0
30MAR26 8.00 C 0.000 0.000 0.000 0.577 +0.048 20 0 7,970 0
30MAR26 8.25 C 0.442 0.464 0.442 0.443 +0.038 20 115 8,928 -15
30MAR26 8.50 C 0.338 0.338 0.338 0.338 +0.030 20 10 14,464 +10
30MAR26 8.75 C 0.253 0.253 0.253 0.255 +0.025 21 16 1,833 +16
30MAR26 9.00 C 0.190 0.202 0.190 0.183 +0.020 21 405 2,608 +400
30MAR26 9.25 C 0.136 0.136 0.136 0.129 +0.016 21 120 1,442 0
30MAR26 9.50 C 0.000 0.000 0.000 0.088 +0.011 20 0 1,890 0
30MAR26 9.75 C 0.077 0.085 0.077 0.059 +0.008 20 150 721 +124
30MAR26 10.00 C 0.000 0.000 0.000 0.039 +0.006 20 0 110 0
30MAR26 10.50 C 0.000 0.000 0.000 0.016 +0.003 20 0 60 0
30MAR26 11.00 C 0.000 0.000 0.000 0.006 +0.001 20 0 40 0
30MAR26 11.50 C 0.000 0.000 0.000 0.003 +0.001 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 3.809 +0.028 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.761 +0.118 58 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.610 +0.045 40 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.551 +0.102 53 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.420 +0.043 44 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.161 +0.006 34 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.911 +0.066 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.702 +0.097 39 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.415 +0.047 27 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 2.167 +0.026 25 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 1.925 +0.047 24 0 22 0
29JUN26 6.75 C 0.000 0.000 0.000 1.678 +0.036 21 0 183 0
29JUN26 7.00 C 0.000 0.000 0.000 1.447 +0.056 20 0 525 0
29JUN26 7.25 C 0.000 0.000 0.000 1.208 +0.018 18 0 146 0
29JUN26 7.50 C 1.035 1.035 1.034 1.034 +0.036 19 4 234 0
29JUN26 7.75 C 0.000 0.000 0.000 0.865 +0.054 19 0 113 0
29JUN26 8.00 C 0.000 0.000 0.000 0.719 +0.050 20 0 13,142 0
29JUN26 8.25 C 0.000 0.000 0.000 0.590 +0.045 20 0 2,051 0
29JUN26 8.50 C 0.000 0.000 0.000 0.478 +0.040 20 0 1,625 0
29JUN26 8.75 C 0.000 0.000 0.000 0.385 +0.030 20 0 1,684 0
29JUN26 9.00 C 0.000 0.000 0.000 0.312 +0.025 20 0 457 0
29JUN26 9.25 C 0.000 0.000 0.000 0.253 +0.030 21 0 124 0
29JUN26 9.50 C 0.000 0.000 0.000 0.196 +0.024 21 0 472 0
29JUN26 9.75 C 0.000 0.000 0.000 0.150 +0.019 21 0 151 0
29JUN26 10.00 C 0.129 0.129 0.129 0.113 +0.015 21 10 507 +10
29JUN26 10.50 C 0.000 0.000 0.000 0.064 +0.011 21 0 90 0
29JUN26 11.00 C 0.000 0.000 0.000 0.034 +0.006 21 0 170 0
29JUN26 11.50 C 0.000 0.000 0.000 0.018 +0.004 21 0 0 0
29JUN26 12.00 C 0.000 0.000 0.000 0.009 +0.002 21 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.005 +0.001 21 0 40 0
29JUN26 13.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.761 +0.118 47 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.610 +0.017 34 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.551 +0.058 42 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.420 +0.035 35 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.161 +0.006 28 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.911 +0.018 24 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.702 +0.082 30 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.419 +0.051 22 0 10 0
29SEP26 6.25 C 0.000 0.000 0.000 2.190 +0.049 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.932 +0.054 18 0 117 0
29SEP26 6.75 C 0.000 0.000 0.000 1.765 +0.113 22 0 5 0
29SEP26 7.00 C 0.000 0.000 0.000 1.520 +0.057 19 0 120 0
29SEP26 7.25 C 0.000 0.000 0.000 1.339 +0.062 20 0 109 0
29SEP26 7.50 C 0.000 0.000 0.000 1.173 +0.028 20 0 130 0
29SEP26 7.75 C 0.000 0.000 0.000 1.020 +0.059 20 0 615 0
29SEP26 8.00 C 0.000 0.000 0.000 0.880 +0.055 21 0 341 0
29SEP26 8.25 C 0.000 0.000 0.000 0.753 +0.051 21 0 283 0
29SEP26 8.50 C 0.566 0.566 0.566 0.640 +0.049 21 1 426 0
29SEP26 8.75 C 0.473 0.473 0.471 0.543 +0.046 21 15 998 +1
29SEP26 9.00 C 0.000 0.000 0.000 0.455 +0.040 21 0 214 0
29SEP26 9.25 C 0.000 0.000 0.000 0.378 +0.036 21 0 162 0
29SEP26 9.50 C 0.000 0.000 0.000 0.316 +0.035 21 0 617 0
29SEP26 9.75 C 0.233 0.233 0.233 0.259 +0.028 21 10 210 +10
29SEP26 10.00 C 0.000 0.000 0.000 0.213 +0.023 21 0 135 0
29SEP26 10.50 C 0.000 0.000 0.000 0.147 +0.018 22 0 120 0
29SEP26 11.00 C 0.000 0.000 0.000 0.096 +0.013 22 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.062 +0.010 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.039 +0.007 22 0 20 0
29SEP26 12.50 C 0.000 0.000 0.000 0.024 +0.005 22 0 0 0
TOTAL CALL 21,843 289,388 +11,793
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 76 0 100 0
27NOV25 5.75 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 0.001 0.000 62 0 1,160 0
27NOV25 6.25 P 0.000 0.000 0.000 0.001 0.000 55 0 1,237 0
27NOV25 6.50 P 0.000 0.000 0.000 0.001 0.000 48 0 1,678 0
27NOV25 6.75 P 0.000 0.000 0.000 0.001 0.000 42 0 1,858 0
27NOV25 7.00 P 0.000 0.000 0.000 0.001 0.000 35 0 6,910 0
27NOV25 7.25 P 0.004 0.004 0.002 0.001 0.000 29 42 8,286 -32
27NOV25 7.50 P 0.000 0.000 0.000 0.001 0.000 23 0 18,748 0
27NOV25 7.75 P 0.006 0.007 0.006 0.004 0.000 21 91 21,776 -31
27NOV25 8.00 P 0.021 0.022 0.017 0.019 -0.006 20 733 5,113 -35
27NOV25 8.25 P 0.070 0.080 0.052 0.072 -0.022 20 587 2,672 +459
27NOV25 8.50 P 0.190 0.210 0.170 0.197 -0.038 21 559 932 +407
27NOV25 8.75 P 0.000 0.000 0.000 0.386 -0.051 23 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 0.602 -0.068 20 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 0.876 -0.044 37 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 1.133 -0.069 47 0 0 0
27NOV25 9.75 P 0.000 0.000 0.000 1.388 -0.032 56 0 0 0
27NOV25 10.00 P 0.000 0.000 0.000 1.600 -0.076 0 0 0 0
27NOV25 10.50 P 0.000 0.000 0.000 2.149 -0.026 80 0 0 0
27NOV25 11.00 P 0.000 0.000 0.000 2.678 +0.006 101 0 0 0
27NOV25 11.50 P 0.000 0.000 0.000 3.151 -0.021 103 0 0 0
27NOV25 12.00 P 0.000 0.000 0.000 3.671 +0.001 121 0 0 0
27NOV25 12.50 P 0.000 0.000 0.000 4.146 -0.055 122 0 0 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 68 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 66 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 64 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 62 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 59 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 57 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 55 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 53 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 51 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 50 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 45 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 41 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 37 0 2,089 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 33 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 29 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 14,352 0
30DEC25 7.00 P 0.007 0.008 0.007 0.003 -0.001 20 29 18,413 -29
30DEC25 7.25 P 0.015 0.016 0.014 0.011 -0.001 20 87 6,420 -1
30DEC25 7.50 P 0.026 0.029 0.023 0.028 -0.006 20 642 9,686 +417
30DEC25 7.75 P 0.056 0.062 0.050 0.068 -0.009 20 222 8,036 -30
30DEC25 8.00 P 0.130 0.140 0.110 0.138 -0.017 20 613 12,526 +255
30DEC25 8.25 P 0.235 0.255 0.223 0.247 -0.034 20 810 2,412 +525
30DEC25 8.50 P 0.380 0.418 0.379 0.411 -0.037 21 323 633 +161
30DEC25 8.75 P 0.000 0.000 0.000 0.612 -0.022 22 0 180 0
30DEC25 9.00 P 0.000 0.000 0.000 0.784 -0.089 13 0 224 0
30DEC25 9.25 P 1.055 1.055 1.055 1.041 -0.065 20 10 30 0
30DEC25 9.50 P 0.000 0.000 0.000 1.322 -0.029 31 0 110 0
30DEC25 9.75 P 0.000 0.000 0.000 1.577 -0.019 36 0 30 0
30DEC25 10.00 P 0.000 0.000 0.000 1.817 -0.024 38 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.315 -0.028 45 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 2.711 -0.179 0 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.200 -0.178 0 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 3.818 +0.001 64 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.226 -0.112 0 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 4.725 -0.111 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 42 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 39 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 32 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.002 0.000 21 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.005 -0.001 21 0 820 0
29JAN26 7.00 P 0.016 0.016 0.016 0.013 -0.003 20 90 1,619 -30
29JAN26 7.25 P 0.000 0.000 0.000 0.029 -0.005 20 0 4,525 0
29JAN26 7.50 P 0.057 0.057 0.050 0.059 -0.011 20 120 1,989 -20
29JAN26 7.75 P 0.097 0.097 0.092 0.111 -0.019 20 6 1,261 -6
29JAN26 8.00 P 0.198 0.198 0.198 0.192 -0.025 20 90 1,769 0
29JAN26 8.25 P 0.301 0.312 0.301 0.303 -0.040 20 173 1,070 0
29JAN26 8.50 P 0.447 0.452 0.416 0.462 -0.046 20 120 503 -20
29JAN26 8.75 P 0.640 0.670 0.630 0.648 -0.044 21 120 120 +120
29JAN26 9.00 P 0.000 0.000 0.000 0.835 -0.060 20 0 30 0
29JAN26 9.25 P 0.000 0.000 0.000 1.057 -0.067 20 0 90 0
29JAN26 9.50 P 0.000 0.000 0.000 1.330 -0.068 27 0 30 0
29JAN26 9.75 P 0.000 0.000 0.000 1.580 -0.016 30 0 30 0
29JAN26 10.00 P 0.000 0.000 0.000 1.834 -0.007 34 0 60 0
29JAN26 10.50 P 0.000 0.000 0.000 2.338 -0.005 41 0 30 0
29JAN26 11.00 P 0.000 0.000 0.000 2.749 -0.141 0 0 60 0
29JAN26 11.50 P 0.000 0.000 0.000 3.215 -0.163 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 3.818 -0.001 53 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.310 -0.028 55 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 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 28 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.002 0.000 21 0 200 0
26FEB26 6.50 P 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 0.010 -0.003 20 0 190 0
26FEB26 7.00 P 0.000 0.000 0.000 0.023 -0.006 20 0 225 0
26FEB26 7.25 P 0.000 0.000 0.000 0.046 -0.008 20 0 395 0
26FEB26 7.50 P 0.000 0.000 0.000 0.083 -0.015 20 0 327 0
26FEB26 7.75 P 0.000 0.000 0.000 0.144 -0.020 20 0 716 0
26FEB26 8.00 P 0.000 0.000 0.000 0.227 -0.029 19 0 283 0
26FEB26 8.25 P 0.331 0.331 0.331 0.341 -0.043 19 105 189 -21
26FEB26 8.50 P 0.478 0.480 0.478 0.498 -0.044 20 60 60 +60
26FEB26 8.75 P 0.659 0.659 0.659 0.677 -0.040 21 30 30 +30
26FEB26 9.00 P 0.000 0.000 0.000 0.883 -0.032 22 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.068 -0.064 20 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.334 -0.064 24 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.580 -0.023 27 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 1.835 -0.013 31 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.338 -0.005 36 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 2.807 -0.083 36 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.306 -0.072 40 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 3.850 +0.017 52 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.310 -0.028 49 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 42 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 39 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 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 34 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 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 27 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 22 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.002 0.000 21 0 21,518 0
30MAR26 6.25 P 0.000 0.000 0.000 0.005 0.000 21 0 1,531 0
30MAR26 6.50 P 0.000 0.000 0.000 0.010 -0.002 20 0 34,693 0
30MAR26 6.75 P 0.000 0.000 0.000 0.022 -0.003 21 0 3,272 0
30MAR26 7.00 P 0.045 0.047 0.045 0.042 -0.006 21 29 45,815 -15
30MAR26 7.25 P 0.074 0.074 0.074 0.074 -0.008 20 8 6,781 -8
30MAR26 7.50 P 0.113 0.113 0.106 0.119 -0.015 20 17 3,901 -17
30MAR26 7.75 P 0.180 0.180 0.180 0.184 -0.021 20 50 7,450 +50
30MAR26 8.00 P 0.000 0.000 0.000 0.276 -0.026 20 0 8,520 0
30MAR26 8.25 P 0.000 0.000 0.000 0.397 -0.029 20 0 1,460 0
30MAR26 8.50 P 0.000 0.000 0.000 0.544 -0.041 21 0 221 0
30MAR26 8.75 P 0.690 0.721 0.690 0.716 -0.035 21 90 350 +30
30MAR26 9.00 P 0.000 0.000 0.000 0.915 -0.025 22 0 70 0
30MAR26 9.25 P 0.000 0.000 0.000 1.068 -0.086 18 0 50 0
30MAR26 9.50 P 0.000 0.000 0.000 1.351 -0.067 24 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.582 -0.021 25 0 120 0
30MAR26 10.00 P 0.000 0.000 0.000 1.835 -0.013 28 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.338 -0.035 33 0 150 0
30MAR26 11.00 P 0.000 0.000 0.000 2.810 -0.080 34 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.306 -0.072 37 0 90 0
30MAR26 12.00 P 0.000 0.000 0.000 3.850 -0.017 47 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.310 -0.028 45 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.805 -0.031 47 0 4 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 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 0.000 21 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.005 0.000 21 0 300 0
29JUN26 6.00 P 0.000 0.000 0.000 0.010 0.000 21 0 745 0
29JUN26 6.25 P 0.000 0.000 0.000 0.019 -0.001 21 0 16,673 0
29JUN26 6.50 P 0.000 0.000 0.000 0.034 -0.002 21 0 2,525 0
29JUN26 6.75 P 0.061 0.061 0.061 0.058 -0.003 21 10 1,300 +10
29JUN26 7.00 P 0.000 0.000 0.000 0.093 -0.005 21 0 5,888 0
29JUN26 7.25 P 0.140 0.140 0.140 0.141 -0.008 21 20 21,280 +20
29JUN26 7.50 P 0.200 0.200 0.200 0.205 -0.011 21 20 1,750 +20
29JUN26 7.75 P 0.272 0.285 0.272 0.288 -0.011 21 67 818 +21
29JUN26 8.00 P 0.383 0.384 0.383 0.388 -0.016 21 44 932 +22
29JUN26 8.25 P 0.000 0.000 0.000 0.508 -0.024 21 0 2,177 0
29JUN26 8.50 P 0.000 0.000 0.000 0.649 -0.031 21 0 5 0
29JUN26 8.75 P 0.000 0.000 0.000 0.804 -0.042 21 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 0.988 -0.020 22 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.134 -0.070 20 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.351 -0.067 20 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.620 -0.009 24 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 1.835 -0.031 24 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.338 -0.080 28 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.859 -0.035 33 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.306 -0.072 31 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.850 -0.020 39 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.344 -0.061 42 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.805 -0.033 40 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 0.000 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.010 0.000 22 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.018 0.000 22 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.031 0.000 22 0 1,120 0
29SEP26 6.25 P 0.000 0.000 0.000 0.050 0.000 22 0 826 0
29SEP26 6.50 P 0.000 0.000 0.000 0.077 0.000 22 0 784 0
29SEP26 6.75 P 0.118 0.118 0.118 0.113 -0.002 22 50 710 0
29SEP26 7.00 P 0.160 0.160 0.160 0.161 -0.003 22 2 137 -2
29SEP26 7.25 P 0.000 0.000 0.000 0.221 -0.006 22 0 731 0
29SEP26 7.50 P 0.000 0.000 0.000 0.297 -0.006 22 0 825 0
29SEP26 7.75 P 0.000 0.000 0.000 0.388 -0.010 22 0 397 0
29SEP26 8.00 P 0.000 0.000 0.000 0.495 -0.014 22 0 67 0
29SEP26 8.25 P 0.000 0.000 0.000 0.616 -0.020 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 0.755 -0.023 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 0.910 -0.027 22 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.080 -0.033 23 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.263 -0.039 23 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.462 -0.044 23 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.672 -0.050 24 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.894 -0.055 25 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.366 -0.052 27 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.859 -0.035 30 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.333 -0.045 31 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.850 -0.020 35 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.344 -0.061 37 0 0 0
TOTAL PUT 6,069 391,683 +2,310
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.58
27NOV25 4.00 C 0.000 0.000 0.000 2.589 +0.093 103 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 2.486 +0.090 64 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 2.390 +0.093 97 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 2.290 +0.093 91 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 2.190 +0.100 87 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 2.087 +0.097 65 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 2.046 +0.155 131 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.943 +0.146 123 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.787 +0.096 38 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.687 +0.096 0 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 1.635 +0.144 100 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 1.338 +0.052 39 0 453 0
27NOV25 5.50 C 0.000 0.000 0.000 1.095 +0.096 47 0 1,790 0
27NOV25 5.75 C 0.000 0.000 0.000 0.838 +0.095 0 0 4,098 0
27NOV25 6.00 C 0.000 0.000 0.000 0.608 +0.105 34 0 3,781 0
27NOV25 6.25 C 0.367 0.398 0.359 0.360 +0.087 23 60 11,066 -34
27NOV25 6.50 C 0.130 0.195 0.126 0.165 +0.057 21 1,014 10,219 -908
27NOV25 6.75 C 0.045 0.068 0.045 0.053 +0.022 21 386 5,639 +29
27NOV25 7.00 C 0.015 0.020 0.015 0.011 +0.005 21 473 2,343 +311
27NOV25 7.25 C 0.004 0.005 0.004 0.002 +0.001 22 364 732 +364
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 21 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 50 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 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 0.000 65 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 3.289 +0.034 96 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 3.187 +0.038 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 3.090 +0.092 91 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.988 +0.034 75 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.888 +0.096 69 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.788 +0.096 57 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.692 +0.041 79 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.591 +0.034 73 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.494 +0.043 75 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.393 +0.045 70 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.293 +0.035 66 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 2.193 +0.039 63 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 2.090 +0.038 50 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 2.046 +0.089 86 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.943 +0.089 81 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.797 +0.045 55 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.694 +0.073 48 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 1.638 +0.092 68 0 180 0
30DEC25 5.25 C 0.000 0.000 0.000 1.344 +0.055 37 0 1,053 0
30DEC25 5.50 C 0.000 0.000 0.000 1.095 +0.085 31 0 842 0
30DEC25 5.75 C 0.780 0.780 0.780 0.846 +0.093 26 1 12,925 0
30DEC25 6.00 C 0.610 0.610 0.610 0.610 +0.100 25 1 2,443 0
30DEC25 6.25 C 0.367 0.367 0.367 0.377 +0.077 20 1 17,795 0
30DEC25 6.50 C 0.190 0.225 0.190 0.212 +0.057 21 1,879 11,904 -11
30DEC25 6.75 C 0.089 0.116 0.085 0.101 +0.028 21 3,352 6,247 +2,770
30DEC25 7.00 C 0.044 0.061 0.043 0.043 +0.014 21 9,976 10,470 +8,333
30DEC25 7.25 C 0.025 0.031 0.025 0.016 +0.005 21 240 942 +60
30DEC25 7.50 C 0.000 0.000 0.000 0.006 +0.002 21 0 542 0
30DEC25 7.75 C 0.010 0.010 0.010 0.002 +0.001 21 2 173 +2
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.646 +0.089 92 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.548 +0.097 89 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.393 +0.045 59 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.295 +0.037 59 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 2.249 +0.095 78 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 2.152 +0.100 76 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 2.046 +0.089 71 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.943 +0.089 67 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.797 +0.045 46 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.741 +0.120 60 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.638 +0.092 56 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.344 +0.055 32 0 241 0
29JAN26 5.50 C 0.000 0.000 0.000 1.095 +0.085 27 0 1,232 0
29JAN26 5.75 C 0.000 0.000 0.000 0.850 +0.093 24 0 2,015 0
29JAN26 6.00 C 0.610 0.616 0.610 0.610 +0.090 21 601 7,193 -601
29JAN26 6.25 C 0.000 0.000 0.000 0.404 +0.074 21 0 2,601 0
29JAN26 6.50 C 0.233 0.266 0.233 0.254 +0.049 21 84 5,791 +44
29JAN26 6.75 C 0.130 0.161 0.130 0.154 +0.036 21 496 3,847 +433
29JAN26 7.00 C 0.093 0.103 0.093 0.087 +0.025 21 773 1,318 +659
29JAN26 7.25 C 0.050 0.051 0.050 0.046 +0.015 21 220 509 +220
29JAN26 7.50 C 0.000 0.000 0.000 0.023 +0.009 21 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.011 +0.005 21 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.454 +0.106 75 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.296 +0.038 54 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.249 +0.095 68 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 2.152 +0.100 66 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 2.046 +0.089 62 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.943 +0.089 58 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.844 +0.092 55 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.741 +0.113 52 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.638 +0.092 49 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.347 +0.058 31 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 1.125 +0.115 33 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.857 +0.074 24 0 150 0
26FEB26 6.00 C 0.000 0.000 0.000 0.624 +0.092 21 0 360 0
26FEB26 6.25 C 0.000 0.000 0.000 0.432 +0.072 20 0 251 0
26FEB26 6.50 C 0.259 0.296 0.259 0.295 +0.060 21 923 231 +33
26FEB26 6.75 C 0.183 0.199 0.183 0.197 +0.047 21 21 217 +17
26FEB26 7.00 C 0.115 0.115 0.115 0.121 +0.033 21 210 973 +210
26FEB26 7.25 C 0.078 0.078 0.078 0.077 +0.029 22 240 288 +240
26FEB26 7.50 C 0.054 0.054 0.054 0.045 +0.019 21 30 98 +30
26FEB26 7.75 C 0.000 0.000 0.000 0.024 +0.011 21 0 0 0
26FEB26 8.00 C 0.027 0.027 0.027 0.013 +0.007 21 5 5 +5
26FEB26 8.25 C 0.000 0.000 0.000 0.007 +0.004 22 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.291 +0.036 71 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.188 +0.039 62 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.093 +0.095 67 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 3.048 +0.094 83 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.891 +0.093 59 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.790 +0.086 55 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.693 +0.042 56 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.646 +0.089 70 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.548 +0.097 68 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.454 +0.106 66 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.296 +0.038 48 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.249 +0.095 60 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.152 +0.100 58 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.046 +0.089 54 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.946 +0.092 51 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.844 +0.092 48 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.741 +0.113 45 0 151 0
30MAR26 5.00 C 0.000 0.000 0.000 1.638 +0.092 42 0 320 0
30MAR26 5.25 C 0.000 0.000 0.000 1.381 +0.092 35 0 76 0
30MAR26 5.50 C 0.000 0.000 0.000 1.125 +0.115 29 0 4,654 0
30MAR26 5.75 C 0.000 0.000 0.000 0.859 +0.076 21 0 6,809 0
30MAR26 6.00 C 0.000 0.000 0.000 0.649 +0.077 21 0 11,044 0
30MAR26 6.25 C 0.490 0.490 0.464 0.477 +0.071 21 161 5,811 -155
30MAR26 6.50 C 0.306 0.355 0.306 0.344 +0.057 21 1,001 5,427 +947
30MAR26 6.75 C 0.000 0.000 0.000 0.245 +0.049 21 0 1,920 0
30MAR26 7.00 C 0.000 0.000 0.000 0.168 +0.042 21 0 871 0
30MAR26 7.25 C 0.000 0.000 0.000 0.110 +0.031 21 0 2,099 0
30MAR26 7.50 C 0.000 0.000 0.000 0.069 +0.022 21 0 489 0
30MAR26 7.75 C 0.052 0.052 0.052 0.042 +0.015 21 210 557 +210
30MAR26 8.00 C 0.046 0.046 0.046 0.025 +0.010 21 30 291 +30
30MAR26 8.25 C 0.000 0.000 0.000 0.015 +0.007 21 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.008 +0.003 21 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.005 +0.002 21 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.003 +0.002 22 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.646 +0.089 53 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.548 +0.097 51 0 10 0
29JUN26 4.20 C 0.000 0.000 0.000 2.454 +0.106 49 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.355 +0.097 47 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.249 +0.095 44 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.152 +0.100 42 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.046 +0.089 40 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.946 +0.092 38 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.844 +0.092 35 0 12 0
29JUN26 4.90 C 0.000 0.000 0.000 1.741 +0.113 33 0 101 0
29JUN26 5.00 C 0.000 0.000 0.000 1.638 +0.092 31 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.381 +0.092 26 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.135 +0.099 22 0 1,429 0
29JUN26 5.75 C 0.000 0.000 0.000 0.931 +0.055 21 0 22,224 0
29JUN26 6.00 C 0.000 0.000 0.000 0.740 +0.079 20 0 2,637 0
29JUN26 6.25 C 0.531 0.580 0.530 0.583 +0.065 20 206 2,609 +184
29JUN26 6.50 C 0.461 0.461 0.461 0.456 +0.059 20 28 1,698 -28
29JUN26 6.75 C 0.342 0.342 0.342 0.352 +0.052 20 43 20,172 +23
29JUN26 7.00 C 0.000 0.000 0.000 0.270 +0.048 21 0 935 0
29JUN26 7.25 C 0.200 0.200 0.200 0.207 +0.039 21 30 296 0
29JUN26 7.50 C 0.155 0.155 0.155 0.150 +0.031 21 20 172 +20
29JUN26 7.75 C 0.000 0.000 0.000 0.107 +0.024 21 0 210 0
29JUN26 8.00 C 0.000 0.000 0.000 0.076 +0.019 21 0 74 0
29JUN26 8.25 C 0.000 0.000 0.000 0.052 +0.014 21 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.036 +0.011 21 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.024 +0.007 21 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.016 +0.005 21 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.011 +0.004 21 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.007 +0.002 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.646 +0.089 42 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.548 +0.097 40 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.454 +0.106 39 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.355 +0.097 37 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.249 +0.095 34 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.152 +0.100 33 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.046 +0.089 30 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.946 +0.092 28 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.844 +0.092 27 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.741 +0.113 25 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.638 +0.092 23 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.381 +0.082 18 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.186 +0.076 19 0 1,152 0
29SEP26 5.75 C 0.940 0.940 0.940 1.009 +0.071 20 41 1,494 0
29SEP26 6.00 C 0.780 0.780 0.780 0.849 +0.067 20 50 685 0
29SEP26 6.25 C 0.623 0.643 0.623 0.705 +0.060 21 325 16,482 +325
29SEP26 6.50 C 0.510 0.510 0.510 0.579 +0.053 21 1 1,033 -1
29SEP26 6.75 C 0.000 0.000 0.000 0.470 +0.047 21 0 264 0
29SEP26 7.00 C 0.333 0.333 0.333 0.377 +0.040 21 35 409 +35
29SEP26 7.25 C 0.269 0.269 0.269 0.301 +0.036 21 13 226 +13
29SEP26 7.50 C 0.000 0.000 0.000 0.238 +0.032 21 0 77 0
29SEP26 7.75 C 0.000 0.000 0.000 0.186 +0.026 21 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.145 +0.022 22 0 0 0
29SEP26 8.25 C 0.113 0.113 0.113 0.116 +0.017 22 30 30 +30
29SEP26 8.50 C 0.000 0.000 0.000 0.090 +0.016 22 0 30 0
29SEP26 8.75 C 0.000 0.000 0.000 0.068 +0.012 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.050 +0.008 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.038 +0.008 22 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.028 +0.006 22 0 0 0
TOTAL CALL 23,576 248,528 +13,839
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 67 0 100 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 64 0 301 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 60 0 1,160 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 56 0 692 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 53 0 950 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 44 0 3,497 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 4,548 0
27NOV25 5.75 P 0.002 0.002 0.002 0.001 0.000 28 100 16,370 0
27NOV25 6.00 P 0.006 0.006 0.004 0.002 -0.002 22 152 9,382 -100
27NOV25 6.25 P 0.020 0.020 0.013 0.015 -0.013 21 352 10,241 +177
27NOV25 6.50 P 0.078 0.097 0.054 0.071 -0.045 20 1,012 2,702 +330
27NOV25 6.75 P 0.264 0.264 0.183 0.219 -0.072 22 398 2,678 0
27NOV25 7.00 P 0.000 0.000 0.000 0.437 -0.089 26 0 97 0
27NOV25 7.25 P 0.000 0.000 0.000 0.690 -0.093 37 0 699 0
27NOV25 7.50 P 0.000 0.000 0.000 0.920 -0.097 0 0 1,000 0
27NOV25 7.75 P 0.000 0.000 0.000 1.170 -0.090 0 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.420 -0.097 0 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 1.720 -0.093 85 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 1.920 -0.096 0 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.233 -0.033 106 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.420 -0.096 0 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 2.733 -0.034 121 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 2.920 -0.096 0 0 0 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 67 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 64 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 62 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 59 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 56 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 54 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 49 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 1,016 0
30DEC25 4.90 P 0.003 0.003 0.003 0.001 0.000 29 120 2,191 -120
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.003 -0.002 21 0 7,707 0
30DEC25 5.75 P 0.012 0.012 0.012 0.014 -0.005 21 50 17,531 0
30DEC25 6.00 P 0.039 0.039 0.029 0.042 -0.016 20 1,767 7,762 -756
30DEC25 6.25 P 0.091 0.091 0.074 0.105 -0.031 20 1,337 14,147 +77
30DEC25 6.50 P 0.220 0.220 0.192 0.216 -0.062 20 855 4,229 +773
30DEC25 6.75 P 0.407 0.427 0.407 0.389 -0.062 21 150 789 +150
30DEC25 7.00 P 0.599 0.600 0.599 0.593 -0.092 22 60 175 +60
30DEC25 7.25 P 0.000 0.000 0.000 0.839 -0.073 27 0 60 0
30DEC25 7.50 P 0.000 0.000 0.000 1.064 -0.092 25 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.306 -0.095 25 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.506 -0.096 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.748 -0.106 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.112 -0.032 57 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.297 -0.035 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.506 -0.136 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.858 -0.038 69 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.043 -0.099 0 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.004 -0.001 21 0 1,319 0
29JAN26 5.50 P 0.000 0.000 0.000 0.013 -0.003 21 0 3,739 0
29JAN26 5.75 P 0.030 0.030 0.030 0.034 -0.007 21 10 6,671 -10
29JAN26 6.00 P 0.063 0.063 0.063 0.078 -0.014 21 8 1,781 +8
29JAN26 6.25 P 0.000 0.000 0.000 0.153 -0.025 21 0 520 0
29JAN26 6.50 P 0.264 0.275 0.231 0.265 -0.047 21 2,543 2,448 +1,836
29JAN26 6.75 P 0.000 0.000 0.000 0.425 -0.064 21 0 240 0
29JAN26 7.00 P 0.622 0.622 0.622 0.615 -0.082 21 30 270 +30
29JAN26 7.25 P 0.000 0.000 0.000 0.844 -0.084 23 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.072 -0.084 24 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.312 -0.097 24 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.506 -0.172 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 1.804 -0.096 26 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.112 -0.036 47 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.357 -0.104 49 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.610 -0.035 53 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.858 -0.038 56 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.048 -0.096 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.003 0.000 21 0 200 0
26FEB26 5.25 P 0.000 0.000 0.000 0.010 +0.001 22 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.025 0.000 21 0 480 0
26FEB26 5.75 P 0.000 0.000 0.000 0.054 -0.004 21 0 45 0
26FEB26 6.00 P 0.000 0.000 0.000 0.105 -0.007 21 0 401 0
26FEB26 6.25 P 0.000 0.000 0.000 0.186 -0.020 21 0 972 0
26FEB26 6.50 P 0.293 0.295 0.275 0.300 -0.041 21 541 1,154 +310
26FEB26 6.75 P 0.000 0.000 0.000 0.452 -0.061 21 0 390 0
26FEB26 7.00 P 0.604 0.604 0.604 0.639 -0.058 21 30 30 +30
26FEB26 7.25 P 0.000 0.000 0.000 0.847 -0.081 21 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.072 -0.112 21 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.349 -0.068 29 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.517 -0.161 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.804 -0.101 24 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.112 -0.088 42 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.357 -0.104 44 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.610 -0.081 47 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.858 -0.087 50 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.048 -0.096 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 40 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 37 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 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 25 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 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 21 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.002 0.000 22 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.003 0.000 21 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.005 +0.001 22 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.007 0.000 21 0 3,972 0
30MAR26 5.25 P 0.000 0.000 0.000 0.017 0.000 21 0 2,508 0
30MAR26 5.50 P 0.000 0.000 0.000 0.038 -0.002 21 0 34,224 0
30MAR26 5.75 P 0.061 0.070 0.061 0.072 -0.009 21 16 12,591 +15
30MAR26 6.00 P 0.000 0.000 0.000 0.131 -0.013 21 0 7,176 0
30MAR26 6.25 P 0.190 0.190 0.190 0.214 -0.021 21 5 1,111 0
30MAR26 6.50 P 0.311 0.333 0.311 0.329 -0.041 20 690 861 +389
30MAR26 6.75 P 0.000 0.000 0.000 0.483 -0.059 21 0 350 0
30MAR26 7.00 P 0.000 0.000 0.000 0.659 -0.072 21 0 10 0
30MAR26 7.25 P 0.000 0.000 0.000 0.870 -0.080 22 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.108 -0.076 24 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.349 -0.089 27 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.561 -0.117 23 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.804 -0.106 22 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.112 -0.092 38 0 60 0
30MAR26 8.75 P 0.000 0.000 0.000 2.357 -0.104 40 0 30 0
30MAR26 9.00 P 0.000 0.000 0.000 2.610 -0.081 43 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.858 -0.087 45 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.048 -0.096 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 205 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 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 0.004 -0.001 21 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.006 -0.001 21 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.009 0.000 21 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.012 -0.001 21 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.016 -0.001 21 0 339 0
29JUN26 5.00 P 0.000 0.000 0.000 0.022 -0.002 21 0 1,570 0
29JUN26 5.25 P 0.000 0.000 0.000 0.043 -0.004 21 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.079 -0.006 21 0 2,625 0
29JUN26 5.75 P 0.110 0.110 0.110 0.124 -0.014 21 20 23,408 +20
29JUN26 6.00 P 0.175 0.175 0.175 0.195 -0.018 21 50 2,035 +50
29JUN26 6.25 P 0.000 0.000 0.000 0.288 -0.028 21 0 970 0
29JUN26 6.50 P 0.403 0.403 0.402 0.417 -0.033 21 180 452 +180
29JUN26 6.75 P 0.000 0.000 0.000 0.556 -0.050 21 0 80 0
29JUN26 7.00 P 0.712 0.712 0.712 0.715 -0.075 21 30 30 +30
29JUN26 7.25 P 0.000 0.000 0.000 0.932 -0.057 23 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.144 -0.061 23 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.371 -0.067 25 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.612 -0.084 27 0 103 0
29JUN26 8.25 P 0.000 0.000 0.000 1.853 -0.057 28 0 30 0
29JUN26 8.50 P 0.000 0.000 0.000 2.112 -0.092 31 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.357 -0.104 33 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.610 -0.081 36 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.858 -0.087 38 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.048 -0.103 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 0.000 22 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.004 -0.001 22 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.006 0.000 22 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.008 -0.001 22 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.011 -0.001 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.014 -0.002 22 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.018 -0.003 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.024 -0.003 22 0 15 0
29SEP26 4.80 P 0.000 0.000 0.000 0.031 -0.004 22 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.040 -0.004 22 0 440 0
29SEP26 5.00 P 0.000 0.000 0.000 0.049 -0.006 22 0 444 0
29SEP26 5.25 P 0.093 0.093 0.093 0.083 -0.009 22 210 887 +15
29SEP26 5.50 P 0.124 0.138 0.124 0.131 -0.012 22 520 20,386 -100
29SEP26 5.75 P 0.000 0.000 0.000 0.195 -0.017 22 0 48 0
29SEP26 6.00 P 0.000 0.000 0.000 0.278 -0.023 22 0 10 0
29SEP26 6.25 P 0.390 0.406 0.390 0.381 -0.029 22 205 595 +195
29SEP26 6.50 P 0.000 0.000 0.000 0.503 -0.038 22 0 400 0
29SEP26 6.75 P 0.000 0.000 0.000 0.646 -0.046 23 0 7 0
29SEP26 7.00 P 0.000 0.000 0.000 0.808 -0.054 23 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 0.991 -0.061 23 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.190 -0.067 24 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.405 -0.074 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.633 -0.081 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.872 -0.085 27 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.112 -0.092 28 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.357 -0.104 30 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.610 -0.081 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.858 -0.087 34 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.053 -0.103 27 0 0 0
TOTAL PUT 11,441 296,896 +3,589
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 1.513 -0.004 0 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.414 +0.004 0 0 15 0
27NOV25 4.40 C 0.000 0.000 0.000 1.312 -0.005 0 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.215 -0.002 0 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.114 -0.003 0 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.016 -0.001 0 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 0.914 -0.003 0 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 0.814 -0.004 0 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 0.715 -0.003 0 0 20 0
27NOV25 5.25 C 0.000 0.000 0.000 0.476 +0.014 27 0 152 0
27NOV25 5.50 C 0.000 0.000 0.000 0.247 +0.001 22 0 364 0
27NOV25 5.75 C 0.120 0.120 0.120 0.088 -0.009 22 2 543 0
27NOV25 6.00 C 0.033 0.033 0.025 0.019 -0.008 22 60 308 +60
27NOV25 6.25 C 0.000 0.000 0.000 0.003 -0.002 22 0 121 0
27NOV25 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 31 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.215 -0.005 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.113 -0.024 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.015 -0.030 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.916 -0.005 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.816 -0.030 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.717 -0.012 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.617 -0.029 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.516 -0.031 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.419 -0.028 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.317 -0.001 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.220 +0.003 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.120 -0.031 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.020 -0.018 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.922 +0.005 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.824 -0.007 0 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.729 +0.003 0 0 133 0
30DEC25 5.25 C 0.000 0.000 0.000 0.501 +0.003 21 0 143 0
30DEC25 5.50 C 0.000 0.000 0.000 0.309 +0.004 22 0 636 0
30DEC25 5.75 C 0.000 0.000 0.000 0.170 -0.001 23 0 208 0
30DEC25 6.00 C 0.100 0.100 0.100 0.077 -0.001 22 1 53 0
30DEC25 6.25 C 0.000 0.000 0.000 0.030 -0.001 22 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.010 0.000 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 27 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.525 -0.022 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.426 -0.021 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.328 -0.017 26 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.229 +0.012 26 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.130 -0.021 26 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.030 -0.008 23 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.932 +0.013 23 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.836 +0.005 23 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.742 +0.016 23 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.525 +0.007 24 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.343 +0.003 24 0 94 0
29JAN26 5.75 C 0.000 0.000 0.000 0.210 +0.004 24 0 70 0
29JAN26 6.00 C 0.000 0.000 0.000 0.118 +0.001 24 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.062 +0.002 24 0 30 0
29JAN26 6.50 C 0.000 0.000 0.000 0.030 +0.001 23 0 35 0
29JAN26 6.75 C 0.000 0.000 0.000 0.014 +0.001 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 1.426 -0.021 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.328 -0.017 24 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.229 -0.007 24 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.130 -0.021 23 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.030 -0.017 21 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.935 -0.016 23 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.842 +0.011 24 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.749 +0.013 23 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.542 +0.009 23 0 60 0
26FEB26 5.50 C 0.000 0.000 0.000 0.368 +0.004 23 0 62 0
26FEB26 5.75 C 0.000 0.000 0.000 0.237 0.000 23 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.146 0.000 23 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.086 +0.001 23 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.048 +0.001 23 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.025 0.000 23 0 30 0
26FEB26 7.00 C 0.000 0.000 0.000 0.013 0.000 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.113 -0.024 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.015 -0.030 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.916 -0.009 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.816 -0.030 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.717 -0.012 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.617 -0.029 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.525 -0.022 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.426 -0.021 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.328 -0.017 22 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.229 -0.007 22 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.131 -0.020 22 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.035 -0.012 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.940 -0.011 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.842 -0.009 21 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.764 +0.023 23 0 7 0
30MAR26 5.25 C 0.000 0.000 0.000 0.564 +0.013 23 0 2 0
30MAR26 5.50 C 0.000 0.000 0.000 0.398 +0.001 22 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.278 +0.002 23 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.187 0.000 23 0 3 0
30MAR26 6.25 C 0.000 0.000 0.000 0.123 -0.006 23 0 17 0
30MAR26 6.50 C 0.000 0.000 0.000 0.078 -0.004 23 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.047 -0.004 23 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.027 -0.003 23 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.015 -0.002 23 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.009 -0.001 23 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.717 -0.012 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.617 -0.029 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.525 -0.022 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.426 -0.021 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.328 -0.017 18 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.232 -0.004 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.143 -0.008 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.074 +0.027 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.974 +0.015 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.924 +0.043 25 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.820 +0.012 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.671 +0.025 24 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.521 +0.014 23 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.392 +0.003 23 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.294 +0.001 23 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.215 -0.006 23 0 3 0
29JUN26 6.50 C 0.000 0.000 0.000 0.154 -0.010 23 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.109 -0.011 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.075 -0.010 23 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.051 -0.008 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.034 -0.007 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.022 -0.005 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.014 -0.004 22 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.525 -0.022 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.433 -0.014 18 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.342 -0.003 18 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.259 -0.002 19 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.182 -0.002 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.107 -0.002 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.035 -0.002 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.965 -0.003 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.899 -0.003 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.745 -0.003 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.610 -0.003 23 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.493 -0.004 23 0 0 0
29SEP26 6.00 C 0.388 0.388 0.388 0.395 -0.004 23 1 0 -1
29SEP26 6.25 C 0.000 0.000 0.000 0.312 -0.004 23 0 0 0
29SEP26 6.50 C 0.229 0.229 0.229 0.244 -0.004 23 1 1 +1
29SEP26 6.75 C 0.000 0.000 0.000 0.189 -0.003 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.144 -0.003 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.116 +0.002 24 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.090 -0.002 24 0 20 0
29SEP26 7.75 C 0.000 0.000 0.000 0.067 -0.002 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.050 -0.001 24 0 0 0
TOTAL CALL 65 4,704 +60
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 2 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 135 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 93 0
27NOV25 5.25 P 0.006 0.006 0.006 0.003 -0.002 22 35 263 0
27NOV25 5.50 P 0.000 0.000 0.000 0.027 -0.007 22 0 361 0
27NOV25 5.75 P 0.112 0.120 0.112 0.115 -0.020 21 40 601 +20
27NOV25 6.00 P 0.000 0.000 0.000 0.311 -0.008 25 0 316 0
27NOV25 6.25 P 0.000 0.000 0.000 0.545 -0.009 29 0 30 0
27NOV25 6.50 P 0.000 0.000 0.000 0.795 -0.018 38 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 1.044 -0.012 46 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 1.293 -0.012 52 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 1.544 -0.011 61 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.795 -0.010 70 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 2.046 -0.009 78 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 2.295 -0.010 84 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 44 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 41 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 36 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 29 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 0.000 22 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.010 0.000 23 0 0 0
30DEC25 5.00 P 0.022 0.023 0.022 0.017 0.000 22 67 74 -65
30DEC25 5.25 P 0.000 0.000 0.000 0.056 +0.001 23 0 122 0
30DEC25 5.50 P 0.134 0.139 0.134 0.138 +0.008 23 70 306 0
30DEC25 5.75 P 0.000 0.000 0.000 0.259 0.000 21 0 61 0
30DEC25 6.00 P 0.000 0.000 0.000 0.436 -0.006 20 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.646 -0.021 14 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.906 +0.006 25 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.145 +0.028 24 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.358 -0.015 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.601 -0.021 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.852 -0.029 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.102 +0.002 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.352 +0.004 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 0.000 23 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.008 +0.001 24 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.013 +0.001 24 0 36 0
29JAN26 4.80 P 0.000 0.000 0.000 0.020 +0.001 24 0 16 0
29JAN26 4.90 P 0.000 0.000 0.000 0.030 +0.001 24 0 42 0
29JAN26 5.00 P 0.000 0.000 0.000 0.042 0.000 23 0 30 0
29JAN26 5.25 P 0.088 0.088 0.088 0.097 +0.004 23 1 84 -1
29JAN26 5.50 P 0.000 0.000 0.000 0.184 +0.003 23 0 36 0
29JAN26 5.75 P 0.309 0.309 0.309 0.317 +0.001 23 1 33 +1
29JAN26 6.00 P 0.000 0.000 0.000 0.489 -0.008 23 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 0.713 +0.002 26 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 0.919 -0.021 24 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.155 -0.018 25 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.396 -0.015 25 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.640 -0.015 20 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.886 -0.022 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.134 +0.018 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.432 +0.037 52 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.005 0.000 22 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.008 0.000 22 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.014 +0.001 23 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.020 0.000 23 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.030 0.000 23 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.043 0.000 23 0 0 0
26FEB26 5.00 P 0.062 0.063 0.062 0.060 +0.003 23 70 30 -70
26FEB26 5.25 P 0.000 0.000 0.000 0.117 +0.002 22 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.211 +0.005 22 0 89 0
26FEB26 5.75 P 0.342 0.342 0.342 0.340 +0.001 22 14 14 +14
26FEB26 6.00 P 0.000 0.000 0.000 0.512 -0.002 23 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.727 +0.004 25 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 0.943 +0.002 26 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.166 -0.020 25 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.404 -0.007 26 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.640 -0.015 19 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.886 -0.022 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.134 +0.007 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.432 +0.029 46 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 0.007 -0.001 23 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.012 -0.001 23 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.017 -0.002 23 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.025 -0.002 23 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.035 -0.003 23 0 3 0
30MAR26 4.80 P 0.000 0.000 0.000 0.048 -0.003 23 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.065 -0.004 23 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.080 -0.005 23 0 170 0
30MAR26 5.25 P 0.000 0.000 0.000 0.150 -0.002 23 0 69 0
30MAR26 5.50 P 0.000 0.000 0.000 0.249 +0.002 23 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.378 -0.018 23 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.524 -0.013 21 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 0.728 -0.009 23 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 0.967 +0.019 26 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.199 +0.013 28 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.437 +0.026 30 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.681 +0.026 33 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.886 -0.022 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.153 +0.026 32 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.432 +0.021 42 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.008 -0.002 22 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.012 -0.003 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.017 -0.003 23 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.023 -0.004 22 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.031 -0.005 22 0 0 0
29JUN26 4.50 P 0.000 0.000 0.000 0.042 -0.007 23 0 3 0
29JUN26 4.60 P 0.000 0.000 0.000 0.055 -0.008 23 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.071 -0.009 23 0 21 0
29JUN26 4.80 P 0.000 0.000 0.000 0.089 -0.010 23 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.111 -0.012 23 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.136 -0.013 23 0 80 0
29JUN26 5.25 P 0.000 0.000 0.000 0.217 -0.015 23 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.324 -0.003 23 0 7 0
29JUN26 5.75 P 0.000 0.000 0.000 0.435 -0.038 22 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.596 -0.034 22 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 0.797 -0.014 24 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.001 -0.011 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.199 +0.009 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.437 +0.026 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.681 -0.007 28 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.888 -0.038 18 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.153 -0.016 28 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.432 +0.015 35 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.043 -0.001 24 0 14 0
29SEP26 4.30 P 0.000 0.000 0.000 0.054 -0.002 24 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.067 -0.002 24 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.083 -0.002 24 0 0 0
29SEP26 4.60 P 0.000 0.000 0.000 0.102 -0.002 24 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.123 -0.002 24 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.147 -0.002 24 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.173 -0.003 24 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.204 -0.003 24 0 4 0
29SEP26 5.25 P 0.000 0.000 0.000 0.294 -0.003 24 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.405 -0.004 24 0 0 0
29SEP26 5.75 P 0.000 0.000 0.000 0.538 -0.004 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.692 -0.004 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.866 -0.003 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.058 -0.002 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.265 -0.002 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.486 -0.002 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.719 -0.002 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.947 -0.013 29 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.179 -0.023 29 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.432 +0.006 32 0 0 0
TOTAL PUT 298 4,021 -101
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.91
30DEC25 5.50 C 0.000 0.000 0.000 6.430 +0.035 0 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.945 +0.050 80 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.440 +0.039 0 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.916 +0.016 0 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.440 +0.030 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.950 +0.030 43 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 3.450 +0.040 31 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.960 +0.050 36 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.460 +0.055 29 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.970 +0.035 26 0 15 0
30DEC25 10.50 C 0.000 0.000 0.000 1.480 +0.020 22 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 1.015 -0.005 20 0 62 0
30DEC25 11.50 C 0.580 0.580 0.580 0.657 +0.027 22 16 223 +16
30DEC25 12.00 C 0.000 0.000 0.000 0.345 +0.022 20 0 229 0
30DEC25 12.50 C 0.000 0.000 0.000 0.172 +0.010 21 0 167 0
30DEC25 13.00 C 0.000 0.000 0.000 0.071 +0.005 21 0 108 0
30DEC25 13.50 C 0.000 0.000 0.000 0.025 +0.001 21 0 102 0
30DEC25 14.00 C 0.000 0.000 0.000 0.008 0.000 21 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 22 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
TOTAL CALL 16 1,007 +16
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 39 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 34 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 0.000 21 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.016 -0.003 21 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.060 -0.006 21 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.171 -0.012 20 0 49 0
30DEC25 12.00 P 0.390 0.390 0.390 0.396 -0.028 21 35 118 +35
30DEC25 12.50 P 0.000 0.000 0.000 0.732 -0.031 22 0 18 0
30DEC25 13.00 P 0.000 0.000 0.000 1.121 -0.070 21 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 1.591 -0.088 21 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.100 -0.070 29 0 15 0
30DEC25 14.50 P 0.000 0.000 0.000 2.595 -0.085 32 0 15 0
30DEC25 15.00 P 0.000 0.000 0.000 3.095 -0.035 36 0 14 0
30DEC25 15.50 P 0.000 0.000 0.000 3.595 -0.055 41 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.095 -0.055 45 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.595 -0.055 48 0 0 0
TOTAL PUT 35 538 +35
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 ($0.001) CLOSING PRICE HK$ 11.91
27NOV25 8.25 C 0.000 0.000 0.000 3.666 -0.006 0 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 3.419 -0.015 0 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 3.169 -0.025 0 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 2.920 -0.013 0 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 2.670 -0.022 0 0 0 0
27NOV25 9.50 C 0.000 0.000 0.000 2.423 -0.020 0 0 0 0
27NOV25 9.75 C 0.000 0.000 0.000 2.201 +0.006 60 0 15 0
27NOV25 10.00 C 0.000 0.000 0.000 1.982 +0.067 64 0 10 0
27NOV25 10.50 C 0.000 0.000 0.000 1.425 +0.038 0 0 60 0
27NOV25 11.00 C 0.000 0.000 0.000 0.930 +0.051 19 0 226 0
27NOV25 11.50 C 0.407 0.411 0.401 0.457 +0.024 17 45 1,135 +45
27NOV25 12.00 C 0.141 0.155 0.125 0.158 +0.016 19 232 1,600 +62
27NOV25 12.50 C 0.036 0.036 0.036 0.028 -0.001 19 65 1,062 0
27NOV25 13.00 C 0.022 0.022 0.022 0.003 0.000 19 52 1,409 +50
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 41 0 541 0
27NOV25 15.50 C 0.000 0.000 0.000 0.001 0.000 46 0 820 0
27NOV25 16.00 C 0.000 0.000 0.000 0.001 0.000 51 0 249 0
27NOV25 16.50 C 0.000 0.000 0.000 0.001 0.000 56 0 721 0
30DEC25 7.75 C 0.000 0.000 0.000 4.199 +0.042 47 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.952 +0.044 46 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.704 +0.032 44 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.457 +0.023 42 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.210 +0.016 40 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.961 +0.028 37 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.713 +0.021 34 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.468 -0.007 33 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.258 +0.063 39 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.982 +0.003 30 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.474 +0.036 21 0 288 0
30DEC25 11.00 C 0.000 0.000 0.000 1.015 +0.046 20 0 762 0
30DEC25 11.50 C 0.611 0.612 0.611 0.616 +0.022 19 30 2,630 -15
30DEC25 12.00 C 0.330 0.330 0.330 0.337 +0.011 20 10 2,916 +10
30DEC25 12.50 C 0.177 0.188 0.177 0.170 +0.007 21 25 1,644 0
30DEC25 13.00 C 0.100 0.114 0.100 0.070 +0.003 21 71 5,299 +15
30DEC25 13.50 C 0.068 0.068 0.068 0.025 +0.001 21 9 396 0
30DEC25 14.00 C 0.000 0.000 0.000 0.008 0.000 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 0.024 0.024 0.024 0.001 0.000 22 22 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 3.742 +0.070 42 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.496 0.000 39 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.247 +0.053 36 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 3.005 +0.072 35 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.758 +0.065 32 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.513 +0.038 30 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.258 +0.052 26 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.982 +0.003 0 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.512 -0.006 18 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 1.114 +0.041 21 0 45 0
29JAN26 11.50 C 0.746 0.746 0.746 0.753 +0.024 21 30 125 +30
29JAN26 12.00 C 0.000 0.000 0.000 0.484 +0.009 22 0 714 0
29JAN26 12.50 C 0.000 0.000 0.000 0.308 +0.013 23 0 713 0
29JAN26 13.00 C 0.000 0.000 0.000 0.172 +0.008 22 0 936 0
29JAN26 13.50 C 0.131 0.146 0.131 0.090 +0.005 22 55 636 +40
29JAN26 14.00 C 0.000 0.000 0.000 0.044 +0.003 22 0 264 0
29JAN26 14.50 C 0.000 0.000 0.000 0.020 +0.001 22 0 380 0
29JAN26 15.00 C 0.000 0.000 0.000 0.009 +0.001 22 0 5 0
29JAN26 15.50 C 0.000 0.000 0.000 0.004 0.000 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 0.000 24 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.770 +0.054 37 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.526 +0.030 36 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.279 +0.085 33 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 3.035 +0.088 31 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.790 +0.078 29 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.543 +0.033 27 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.300 +0.094 25 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 2.010 -0.038 0 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.569 -0.020 19 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.198 +0.034 22 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 0.867 +0.023 22 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.612 +0.016 23 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.419 +0.007 23 0 105 0
26FEB26 13.00 C 0.000 0.000 0.000 0.265 +0.003 23 0 200 0
26FEB26 13.50 C 0.204 0.204 0.204 0.161 +0.001 23 40 55 +40
26FEB26 14.00 C 0.000 0.000 0.000 0.093 0.000 23 0 22 0
26FEB26 14.50 C 0.000 0.000 0.000 0.052 -0.001 23 0 0 0
26FEB26 15.00 C 0.000 0.000 0.000 0.028 -0.001 23 0 770 0
26FEB26 15.50 C 0.000 0.000 0.000 0.015 0.000 23 0 155 0
26FEB26 16.00 C 0.000 0.000 0.000 0.008 0.000 23 0 0 0
26FEB26 16.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 4.294 +0.062 39 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 4.059 +0.067 39 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.804 +0.068 35 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.564 +0.045 34 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.332 +0.076 33 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.074 +0.054 29 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.832 +0.058 28 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.597 +0.039 27 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.362 +0.050 25 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.125 +0.027 24 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.709 +0.032 24 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.395 +0.043 26 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 1.067 +0.042 26 0 175 0
30MAR26 12.00 C 0.000 0.000 0.000 0.749 +0.015 24 0 1,433 0
30MAR26 12.50 C 0.000 0.000 0.000 0.561 +0.021 25 0 859 0
30MAR26 13.00 C 0.000 0.000 0.000 0.404 +0.029 25 0 844 0
30MAR26 13.50 C 0.000 0.000 0.000 0.277 +0.023 25 0 227 0
30MAR26 14.00 C 0.000 0.000 0.000 0.186 +0.019 25 0 127 0
30MAR26 14.50 C 0.000 0.000 0.000 0.122 +0.015 25 0 130 0
30MAR26 15.00 C 0.000 0.000 0.000 0.078 +0.011 25 0 70 0
30MAR26 15.50 C 0.000 0.000 0.000 0.049 +0.008 25 0 79 0
30MAR26 16.00 C 0.000 0.000 0.000 0.030 +0.005 25 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.018 +0.003 25 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.011 +0.002 25 0 75 0
29JUN26 8.25 C 0.000 0.000 0.000 3.862 +0.011 33 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.599 -0.014 28 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.393 +0.016 31 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.162 +0.015 30 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.965 +0.051 31 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.703 +0.008 28 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.482 +0.002 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.272 +0.006 27 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.882 0.000 26 0 41 0
29JUN26 11.00 C 0.000 0.000 0.000 1.506 +0.041 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.238 +0.063 26 0 251 0
29JUN26 12.00 C 0.000 0.000 0.000 0.915 +0.015 24 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.747 +0.009 26 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.571 +0.010 26 0 300 0
29JUN26 13.50 C 0.000 0.000 0.000 0.429 +0.007 25 0 57 0
29JUN26 14.00 C 0.000 0.000 0.000 0.319 +0.006 25 0 81 0
29JUN26 14.50 C 0.000 0.000 0.000 0.234 +0.003 25 0 0 0
29JUN26 15.00 C 0.282 0.282 0.282 0.170 +0.002 25 2 6 +2
29JUN26 15.50 C 0.000 0.000 0.000 0.121 +0.001 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.085 0.000 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 3.876 +0.025 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.641 +0.028 30 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.409 +0.032 29 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.183 +0.036 28 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.965 +0.051 28 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.793 +0.098 29 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.539 +0.059 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.310 +0.044 25 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.985 +0.093 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.662 +0.078 26 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.389 +0.076 27 0 13 0
29SEP26 12.00 C 1.139 1.188 1.139 1.156 +0.026 27 30 1,175 +30
29SEP26 12.50 C 0.000 0.000 0.000 0.952 +0.036 27 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.773 +0.005 27 0 85 0
29SEP26 13.50 C 0.000 0.000 0.000 0.622 +0.003 27 0 31 0
29SEP26 14.00 C 0.000 0.000 0.000 0.498 +0.003 26 0 27 0
29SEP26 14.50 C 0.000 0.000 0.000 0.400 +0.002 26 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.316 0.000 26 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.248 0.000 26 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.197 -0.001 26 0 0 0
29SEP26 16.50 C 0.000 0.000 0.000 0.153 -0.001 26 0 0 0
TOTAL CALL 718 36,953 +309
27NOV25 8.25 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 0.001 0.000 50 0 15 0
27NOV25 9.25 P 0.000 0.000 0.000 0.001 0.000 46 0 8 0
27NOV25 9.50 P 0.000 0.000 0.000 0.001 0.000 41 0 49 0
27NOV25 9.75 P 0.000 0.000 0.000 0.001 0.000 37 0 66 0
27NOV25 10.00 P 0.000 0.000 0.000 0.001 0.000 33 0 126 0
27NOV25 10.50 P 0.000 0.000 0.000 0.001 0.000 24 0 353 0
27NOV25 11.00 P 0.016 0.016 0.011 0.004 -0.002 20 180 1,336 -102
27NOV25 11.50 P 0.050 0.057 0.042 0.045 -0.015 19 109 1,367 +23
27NOV25 12.00 P 0.238 0.242 0.238 0.234 -0.034 20 87 128 +50
27NOV25 12.50 P 0.660 0.660 0.660 0.624 -0.041 23 15 130 +15
27NOV25 13.00 P 0.000 0.000 0.000 1.090 -0.040 0 0 30 0
27NOV25 13.50 P 0.000 0.000 0.000 1.590 -0.040 0 0 0 0
27NOV25 14.00 P 0.000 0.000 0.000 2.090 -0.040 0 0 0 0
27NOV25 14.50 P 0.000 0.000 0.000 2.594 -0.036 49 0 0 0
27NOV25 15.00 P 0.000 0.000 0.000 3.095 -0.035 57 0 0 0
27NOV25 15.50 P 0.000 0.000 0.000 3.592 -0.038 60 0 0 0
27NOV25 16.00 P 0.000 0.000 0.000 4.096 -0.034 71 0 5 0
27NOV25 16.50 P 0.000 0.000 0.000 4.592 -0.038 73 0 3 0
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 39 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 34 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 31 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 26 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 0.001 -0.001 21 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.003 -0.001 21 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.016 -0.002 21 0 498 0
30DEC25 11.00 P 0.059 0.059 0.059 0.059 -0.007 20 15 3,287 0
30DEC25 11.50 P 0.170 0.178 0.156 0.169 -0.015 20 176 3,351 +83
30DEC25 12.00 P 0.415 0.415 0.389 0.398 -0.022 21 90 256 0
30DEC25 12.50 P 0.000 0.000 0.000 0.729 -0.034 22 0 87 0
30DEC25 13.00 P 0.000 0.000 0.000 1.119 -0.038 21 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 1.606 -0.025 25 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.090 -0.048 0 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.596 -0.034 32 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.096 -0.034 37 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.596 -0.047 41 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.096 -0.054 45 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.597 -0.087 49 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.097 -0.033 53 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 29 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 0.005 -0.001 22 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.011 -0.001 22 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.019 -0.002 22 0 30 0
29JAN26 10.50 P 0.055 0.055 0.052 0.054 -0.006 22 39 112 +10
29JAN26 11.00 P 0.130 0.130 0.130 0.134 -0.009 22 2 190 0
29JAN26 11.50 P 0.291 0.291 0.291 0.275 -0.015 22 10 136 -10
29JAN26 12.00 P 0.521 0.521 0.521 0.522 -0.012 23 14 61 +12
29JAN26 12.50 P 0.834 0.834 0.834 0.835 -0.028 23 15 19 +15
29JAN26 13.00 P 0.000 0.000 0.000 1.220 -0.035 24 0 0 0
29JAN26 13.50 P 0.000 0.000 0.000 1.654 -0.050 26 0 0 0
29JAN26 14.00 P 0.000 0.000 0.000 2.155 +0.017 30 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.597 -0.069 28 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.096 -0.040 31 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.596 -0.047 35 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.096 -0.092 38 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.597 -0.087 41 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.009 -0.002 23 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.016 -0.003 23 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.026 -0.006 23 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 0.042 -0.006 23 0 5 0
26FEB26 10.50 P 0.000 0.000 0.000 0.097 -0.011 23 0 10 0
26FEB26 11.00 P 0.000 0.000 0.000 0.197 -0.015 23 0 14 0
26FEB26 11.50 P 0.000 0.000 0.000 0.355 -0.021 22 0 57 0
26FEB26 12.00 P 0.608 0.608 0.601 0.596 -0.033 23 9 25 +9
26FEB26 12.50 P 0.000 0.000 0.000 0.914 -0.034 24 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 1.220 -0.096 22 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 1.700 -0.004 26 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 2.170 +0.002 28 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.601 -0.067 26 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.096 -0.094 28 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.596 -0.096 31 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.096 -0.092 34 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.597 -0.104 37 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.002 0.000 25 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.003 0.000 24 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.006 0.000 25 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.011 +0.001 25 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.018 +0.001 25 0 73 0
30MAR26 9.25 P 0.000 0.000 0.000 0.029 +0.001 25 0 265 0
30MAR26 9.50 P 0.052 0.052 0.052 0.045 +0.002 25 5 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.066 +0.002 25 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.091 +0.001 25 0 323 0
30MAR26 10.50 P 0.159 0.159 0.159 0.170 +0.004 24 1 125 -1
30MAR26 11.00 P 0.000 0.000 0.000 0.295 +0.003 24 0 178 0
30MAR26 11.50 P 0.482 0.482 0.482 0.467 -0.019 24 5 2,086 -5
30MAR26 12.00 P 0.000 0.000 0.000 0.736 -0.004 25 0 92 0
30MAR26 12.50 P 0.000 0.000 0.000 0.975 -0.030 24 0 111 0
30MAR26 13.00 P 0.000 0.000 0.000 1.304 -0.071 23 0 5 0
30MAR26 13.50 P 0.000 0.000 0.000 1.738 -0.002 25 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.219 -0.020 28 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.628 -0.040 26 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.096 -0.094 26 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.596 -0.096 29 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.096 -0.138 31 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.597 -0.124 34 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.097 -0.124 37 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.031 -0.003 25 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.046 -0.004 25 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.065 -0.005 25 0 72 0
29JUN26 9.00 P 0.000 0.000 0.000 0.089 -0.005 25 0 158 0
29JUN26 9.25 P 0.000 0.000 0.000 0.121 -0.003 25 0 60 0
29JUN26 9.50 P 0.000 0.000 0.000 0.150 -0.009 25 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.194 -0.009 25 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.248 -0.012 25 0 45 0
29JUN26 10.50 P 0.000 0.000 0.000 0.381 -0.016 25 0 32 0
29JUN26 11.00 P 0.000 0.000 0.000 0.554 -0.021 25 0 222 0
29JUN26 11.50 P 0.000 0.000 0.000 0.768 -0.025 24 0 387 0
29JUN26 12.00 P 0.000 0.000 0.000 1.087 -0.028 26 0 856 0
29JUN26 12.50 P 0.000 0.000 0.000 1.337 -0.010 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.686 -0.005 25 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.073 -0.032 25 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.469 -0.006 25 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.891 -0.006 25 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.324 -0.054 25 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.768 -0.071 25 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.218 -0.064 23 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.659 -0.100 16 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.078 -0.006 26 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.103 -0.006 26 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.127 -0.012 26 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.169 -0.008 26 0 87 0
29SEP26 9.25 P 0.000 0.000 0.000 0.207 -0.013 26 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.252 -0.013 26 0 49 0
29SEP26 9.75 P 0.000 0.000 0.000 0.310 -0.013 26 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.373 -0.017 26 0 35 0
29SEP26 10.50 P 0.000 0.000 0.000 0.548 +0.001 26 0 30 0
29SEP26 11.00 P 0.710 0.713 0.710 0.714 -0.024 25 21 96 +21
29SEP26 11.50 P 0.000 0.000 0.000 0.944 -0.029 26 0 34 0
29SEP26 12.00 P 1.236 1.236 1.236 1.209 -0.040 25 15 52 +15
29SEP26 12.50 P 0.000 0.000 0.000 1.496 -0.101 25 0 5 0
29SEP26 13.00 P 0.000 0.000 0.000 1.855 -0.007 26 0 120 0
29SEP26 13.50 P 0.000 0.000 0.000 2.261 -0.054 27 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 2.652 -0.063 27 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 3.057 +0.018 28 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.440 -0.117 27 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 3.851 -0.147 26 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.291 -0.173 25 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.779 -0.127 27 0 0 0
TOTAL PUT 808 19,606 +135
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$ 11.55
27NOV25 6.75 C 0.00 0.00 0.00 4.81 +0.02 79 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 4.56 0.00 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 4.31 -0.01 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 4.06 +0.02 0 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 3.81 +0.01 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.65 +0.09 128 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.31 +0.02 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.06 +0.02 0 0 23 0
27NOV25 8.75 C 0.00 0.00 0.00 2.80 0.00 0 0 15 0
27NOV25 9.00 C 0.00 0.00 0.00 2.56 +0.02 0 0 65 0
27NOV25 9.25 C 0.00 0.00 0.00 2.31 +0.02 0 0 46 0
27NOV25 9.50 C 2.00 2.00 2.00 2.07 -0.01 46 7 118 0
27NOV25 9.75 C 0.00 0.00 0.00 1.81 0.00 0 0 215 0
27NOV25 10.00 C 0.00 0.00 0.00 1.57 -0.04 34 0 257 0
27NOV25 10.50 C 0.00 0.00 0.00 1.12 +0.04 40 0 337 0
27NOV25 11.00 C 0.00 0.00 0.00 0.71 +0.01 39 0 419 0
27NOV25 11.50 C 0.41 0.41 0.41 0.43 +0.01 42 5 1,032 +4
27NOV25 12.00 C 0.22 0.23 0.22 0.21 -0.01 40 3 816 0
27NOV25 12.50 C 0.11 0.12 0.11 0.10 0.00 41 12 474 -5
27NOV25 13.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 164 0
27NOV25 13.50 C 0.00 0.00 0.00 0.02 0.00 44 0 154 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 116 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 128 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 61 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.57 -0.05 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.32 -0.06 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 6.06 0.00 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.83 +0.02 74 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.58 +0.03 67 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 5.33 +0.04 58 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.08 +0.02 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.83 -0.06 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.57 +0.01 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.33 +0.01 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.09 +0.02 50 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.81 -0.01 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.65 +0.04 66 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.40 +0.06 62 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 3.06 -0.06 0 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 2.85 +0.04 37 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 2.60 -0.04 33 0 37 0
30DEC25 9.25 C 0.00 0.00 0.00 2.34 -0.08 0 0 59 0
30DEC25 9.50 C 0.00 0.00 0.00 2.11 -0.04 30 0 449 0
30DEC25 9.75 C 0.00 0.00 0.00 1.85 -0.10 22 0 47 0
30DEC25 10.00 C 0.00 0.00 0.00 1.73 +0.02 41 0 1,414 0
30DEC25 10.50 C 0.00 0.00 0.00 1.23 -0.02 31 0 2,363 0
30DEC25 11.00 C 0.00 0.00 0.00 0.90 -0.02 33 0 985 0
30DEC25 11.50 C 0.62 0.62 0.56 0.63 -0.03 34 48 119 0
30DEC25 12.00 C 0.00 0.00 0.00 0.43 -0.03 35 0 227 0
30DEC25 12.50 C 0.00 0.00 0.00 0.27 -0.03 35 0 361 0
30DEC25 13.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 215 0
30DEC25 13.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 144 0
30DEC25 14.00 C 0.13 0.13 0.13 0.05 -0.02 35 4 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.02 0.00 37 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 3.86 +0.02 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.65 +0.04 47 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.40 +0.04 44 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.16 -0.01 42 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.85 -0.12 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.67 +0.03 37 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.42 -0.01 33 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.19 +0.04 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.00 -0.06 35 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 1.76 -0.08 32 0 515 0
29JAN26 10.50 C 0.00 0.00 0.00 1.46 -0.01 37 0 949 0
29JAN26 11.00 C 0.00 0.00 0.00 1.08 0.00 34 0 970 0
29JAN26 11.50 C 0.00 0.00 0.00 0.84 +0.01 36 0 506 0
29JAN26 12.00 C 0.00 0.00 0.00 0.64 0.00 37 0 1,593 0
29JAN26 12.50 C 0.00 0.00 0.00 0.46 0.00 37 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 0.33 0.00 37 0 36 0
29JAN26 13.50 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 23 0
29JAN26 14.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.07 0.00 37 0 64 0
29JAN26 15.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 0.00 37 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.65 0.00 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.43 -0.04 39 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.16 -0.07 32 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.94 -0.03 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.68 +0.04 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.45 +0.02 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.23 -0.10 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.15 +0.09 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.84 -0.05 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.58 +0.08 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.19 -0.01 33 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.95 -0.02 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.73 -0.04 35 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.58 -0.01 36 0 2 0
26FEB26 13.00 C 0.00 0.00 0.00 0.43 -0.02 36 0 0 0
26FEB26 13.50 C 0.38 0.38 0.38 0.31 -0.02 35 6 6 +6
26FEB26 14.00 C 0.00 0.00 0.00 0.23 -0.01 36 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.16 -0.01 35 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.62 0.00 52 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.37 -0.01 31 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.12 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.88 +0.02 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.61 0.00 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.38 +0.01 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.14 +0.02 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.89 0.00 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.65 +0.02 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.41 +0.02 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.16 +0.01 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.91 -0.01 29 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.67 0.00 30 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 3.43 -0.04 30 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 3.21 -0.03 32 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.98 -0.02 32 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.75 0.00 31 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 2.54 -0.02 32 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 2.34 +0.01 32 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 2.15 0.00 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.96 0.00 33 0 37 0
30MAR26 10.50 C 0.00 0.00 0.00 1.61 -0.03 33 0 13 0
30MAR26 11.00 C 0.00 0.00 0.00 1.31 -0.02 33 0 98 0
30MAR26 11.50 C 0.00 0.00 0.00 1.05 -0.06 33 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 0.83 -0.04 33 0 13 0
30MAR26 12.50 C 0.00 0.00 0.00 0.69 -0.02 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.54 -0.03 35 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.41 -0.03 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.31 -0.03 35 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.23 -0.03 34 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.17 -0.03 34 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.16 +0.02 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.91 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.67 +0.02 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.43 +0.02 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.19 +0.02 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.95 +0.02 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.71 +0.01 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.43 -0.03 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.19 -0.03 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.96 +0.01 26 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.74 0.00 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.52 -0.01 31 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 3.29 -0.02 30 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 3.06 -0.06 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.87 -0.04 31 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.68 -0.02 32 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 2.49 -0.02 32 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 2.31 0.00 33 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 2.14 -0.03 33 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 1.83 -0.02 33 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.56 +0.01 34 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.32 -0.03 34 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 1.13 +0.01 35 0 34 0
29JUN26 12.50 C 0.00 0.00 0.00 0.94 +0.01 35 0 12 0
29JUN26 13.00 C 0.00 0.00 0.00 0.81 +0.01 36 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.67 +0.01 36 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 0.54 +0.01 36 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.45 +0.01 36 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.36 0.00 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 +0.01 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 0.00 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 0.00 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.95 +0.01 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.72 +0.02 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.49 +0.02 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.26 +0.02 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.04 +0.02 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.82 +0.01 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.61 +0.01 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.41 +0.02 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.21 +0.01 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.98 -0.03 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.76 -0.05 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.59 +0.02 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.42 +0.01 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.26 0.00 33 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 1.97 0.00 33 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.72 0.00 34 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 1.49 0.00 34 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.29 0.00 34 0 203 0
29SEP26 12.50 C 0.00 0.00 0.00 1.12 -0.03 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.99 -0.03 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.85 -0.02 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.75 0.00 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.64 0.00 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.55 0.00 36 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.46 -0.01 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 0.00 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.34 0.00 36 0 0 0
TOTAL CALL 85 17,711 +5
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 19 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 92 0 18 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 92 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 27 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 111 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 108 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 391 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 266 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 141 0
27NOV25 10.00 P 0.00 0.00 0.00 0.02 0.00 43 0 594 0
27NOV25 10.50 P 0.06 0.06 0.04 0.05 -0.01 39 21 461 +21
27NOV25 11.00 P 0.19 0.19 0.15 0.16 -0.01 41 40 405 +13
27NOV25 11.50 P 0.38 0.42 0.38 0.35 -0.02 40 73 155 +53
27NOV25 12.00 P 0.00 0.00 0.00 0.67 -0.02 43 0 31 0
27NOV25 12.50 P 0.00 0.00 0.00 1.07 -0.02 47 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 1.48 -0.05 42 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.01 +0.01 60 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 2.51 +0.01 69 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.04 +0.07 86 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.51 +0.04 87 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.01 -0.01 95 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.51 +0.04 103 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.99 +0.02 103 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 55 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 48 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 41 0 169 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 102 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 246 0
30DEC25 9.50 P 0.00 0.00 0.00 0.04 0.00 36 0 379 0
30DEC25 9.75 P 0.00 0.00 0.00 0.06 0.00 36 0 171 0
30DEC25 10.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 622 0
30DEC25 10.50 P 0.17 0.17 0.17 0.16 -0.04 33 2 1,201 -2
30DEC25 11.00 P 0.00 0.00 0.00 0.31 -0.04 34 0 240 0
30DEC25 11.50 P 0.00 0.00 0.00 0.53 -0.06 34 0 230 0
30DEC25 12.00 P 0.00 0.00 0.00 0.84 -0.06 36 0 65 0
30DEC25 12.50 P 0.00 0.00 0.00 1.19 -0.06 36 0 102 0
30DEC25 13.00 P 0.00 0.00 0.00 1.61 -0.01 39 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 2.06 -0.04 41 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.54 -0.02 45 0 30 0
30DEC25 14.50 P 0.00 0.00 0.00 3.04 -0.03 51 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.52 0.00 53 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.05 -0.03 62 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.51 -0.08 61 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.99 -0.11 62 0 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 38 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 38 0 5 0
29JAN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 15 0
29JAN26 9.25 P 0.00 0.00 0.00 0.08 0.00 37 0 2 0
29JAN26 9.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 32 0
29JAN26 9.75 P 0.00 0.00 0.00 0.13 -0.01 36 0 35 0
29JAN26 10.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 490 0
29JAN26 10.50 P 0.31 0.31 0.31 0.30 -0.01 35 2 910 0
29JAN26 11.00 P 0.00 0.00 0.00 0.47 -0.02 35 0 910 0
29JAN26 11.50 P 0.00 0.00 0.00 0.71 -0.03 36 0 527 0
29JAN26 12.00 P 0.00 0.00 0.00 1.02 -0.02 37 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 1.36 -0.02 38 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.74 -0.02 39 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.16 -0.02 40 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.61 -0.02 42 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.08 -0.02 45 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.57 0.00 48 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.05 -0.03 51 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.51 -0.08 50 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.05 -0.05 58 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 30 0
26FEB26 9.25 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.37 -0.03 34 0 21 0
26FEB26 11.00 P 0.00 0.00 0.00 0.56 -0.02 35 0 8 0
26FEB26 11.50 P 0.84 0.84 0.84 0.81 -0.03 35 13 13 +13
26FEB26 12.00 P 0.00 0.00 0.00 1.11 -0.02 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.44 -0.04 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.81 -0.04 37 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.22 -0.03 38 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.63 -0.05 38 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.11 -0.03 42 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.57 -0.04 43 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.07 -0.01 46 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.53 -0.06 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.05 -0.05 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 33 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 -0.01 35 0 98 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 41 0
30MAR26 8.75 P 0.00 0.00 0.00 0.09 -0.01 35 0 61 0
30MAR26 9.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 115 0
30MAR26 9.25 P 0.00 0.00 0.00 0.16 -0.01 35 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.20 -0.02 35 0 332 0
30MAR26 9.75 P 0.00 0.00 0.00 0.25 -0.02 34 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.30 -0.03 34 0 335 0
30MAR26 10.50 P 0.00 0.00 0.00 0.47 -0.02 35 0 13 0
30MAR26 11.00 P 0.00 0.00 0.00 0.65 -0.05 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.91 -0.03 35 0 5 0
30MAR26 12.00 P 0.00 0.00 0.00 1.20 -0.05 36 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 1.52 -0.06 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.89 -0.05 37 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.28 -0.05 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.70 -0.05 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.15 -0.04 40 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.61 -0.02 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.09 -0.01 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.59 0.00 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.06 -0.04 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 35 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 0.00 36 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 0.00 35 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 0.00 35 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.20 -0.01 35 0 23 0
29JUN26 8.75 P 0.00 0.00 0.00 0.25 0.00 35 0 1 0
29JUN26 9.00 P 0.00 0.00 0.00 0.31 0.00 35 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.37 0.00 35 0 57 0
29JUN26 9.50 P 0.00 0.00 0.00 0.44 0.00 35 0 16 0
29JUN26 9.75 P 0.00 0.00 0.00 0.51 -0.01 35 0 14 0
29JUN26 10.00 P 0.00 0.00 0.00 0.60 0.00 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.79 0.00 35 0 15 0
29JUN26 11.00 P 1.07 1.07 1.07 1.02 0.00 35 10 26 +10
29JUN26 11.50 P 0.00 0.00 0.00 1.29 0.00 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.61 -0.01 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.94 -0.01 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.32 0.00 37 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.71 +0.02 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.10 0.00 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.52 0.00 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.95 0.00 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.39 +0.02 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.85 +0.12 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.28 -0.02 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 36 0 7 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 0.00 36 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 0.00 36 0 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 -0.01 35 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 0.00 35 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 -0.01 35 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 -0.01 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.38 -0.01 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.45 -0.01 35 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.52 -0.01 35 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.60 -0.01 35 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.69 0.00 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 +0.02 35 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 0.00 36 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 1.27 0.00 36 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 1.52 +0.03 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.84 -0.01 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.17 +0.01 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.52 -0.02 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.88 -0.03 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.27 -0.03 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.67 -0.03 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.09 -0.03 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.52 -0.02 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.96 -0.03 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.41 -0.03 41 0 0 0
TOTAL PUT 161 13,421 +108
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$ 16.99
27NOV25 11.50 C 0.00 0.00 0.00 5.51 +0.17 74 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 5.01 +0.17 65 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 4.51 +0.17 56 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 4.01 +0.17 47 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.51 +0.17 36 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 3.01 +0.16 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 2.52 +0.15 38 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.05 +0.15 41 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 1.60 +0.13 40 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 1.19 +0.10 40 0 2 0
27NOV25 16.50 C 0.00 0.00 0.00 0.85 +0.09 41 0 23 0
27NOV25 17.00 C 0.55 0.68 0.55 0.55 +0.05 39 51 168 -3
27NOV25 17.50 C 0.42 0.42 0.37 0.37 +0.04 41 120 309 +10
27NOV25 18.00 C 0.29 0.29 0.25 0.22 +0.02 41 4 375 +4
27NOV25 18.50 C 0.00 0.00 0.00 0.12 0.00 40 0 534 0
27NOV25 19.00 C 0.00 0.00 0.00 0.07 0.00 41 0 1,109 0
27NOV25 19.50 C 0.10 0.10 0.10 0.04 0.00 42 13 250 +13
27NOV25 20.00 C 0.00 0.00 0.00 0.02 0.00 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 65 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 80 0 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 76 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,500 0
30DEC25 7.75 C 0.00 0.00 0.00 9.28 +0.17 81 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 9.03 +0.17 75 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.78 +0.17 69 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.53 +0.17 59 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.28 +0.17 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 8.03 +0.17 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.78 +0.17 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.53 +0.16 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.29 +0.17 60 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.04 +0.17 55 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.54 +0.17 45 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.04 +0.17 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.55 +0.17 45 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.05 +0.16 38 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.56 +0.16 39 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.07 +0.15 38 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.60 +0.15 39 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 3.14 +0.13 39 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 2.70 +0.12 39 0 0 0
30DEC25 15.00 C 2.30 2.30 2.30 2.29 +0.10 39 4 4 +4
30DEC25 15.50 C 0.00 0.00 0.00 1.91 +0.08 39 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 1.57 +0.11 39 0 4 0
30DEC25 16.50 C 0.00 0.00 0.00 1.23 +0.05 38 0 35 0
30DEC25 17.00 C 0.00 0.00 0.00 0.99 +0.03 38 0 106 0
30DEC25 17.50 C 0.80 0.91 0.77 0.79 +0.02 39 237 666 +37
30DEC25 18.00 C 0.76 0.76 0.76 0.62 +0.01 40 7 551 0
30DEC25 18.50 C 0.00 0.00 0.00 0.47 0.00 40 0 721 0
30DEC25 19.00 C 0.00 0.00 0.00 0.35 0.00 40 0 257 0
30DEC25 19.50 C 0.37 0.37 0.33 0.26 0.00 40 4 141 0
30DEC25 20.00 C 0.30 0.31 0.26 0.19 0.00 40 89 1,929 +89
30DEC25 21.00 C 0.20 0.20 0.20 0.09 -0.01 39 1 104 +1
30DEC25 22.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 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 58 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 5.60 +0.16 42 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.13 +0.16 44 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.66 +0.15 43 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.21 +0.14 43 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.77 +0.13 43 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.36 +0.13 43 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.97 +0.12 44 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.60 +0.10 43 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.26 +0.09 43 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 1.90 +0.08 41 0 30 0
29JAN26 16.50 C 0.00 0.00 0.00 1.63 +0.07 42 0 1 0
29JAN26 17.00 C 0.00 0.00 0.00 1.40 +0.05 42 0 11 0
29JAN26 17.50 C 0.00 0.00 0.00 1.21 +0.03 43 0 370 0
29JAN26 18.00 C 0.00 0.00 0.00 1.04 +0.04 44 0 468 0
29JAN26 18.50 C 0.00 0.00 0.00 0.87 +0.03 44 0 283 0
29JAN26 19.00 C 0.00 0.00 0.00 0.72 +0.02 44 0 155 0
29JAN26 19.50 C 0.00 0.00 0.00 0.59 +0.02 44 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.49 +0.02 44 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 0.31 +0.01 43 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.20 0.00 43 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.13 0.00 43 0 129 0
29JAN26 24.00 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.68 +0.16 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.22 +0.16 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.77 +0.15 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.35 +0.15 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.94 +0.14 45 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.55 +0.13 45 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.18 +0.12 44 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.84 +0.12 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.52 +0.11 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.23 +0.10 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.96 +0.09 45 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.71 +0.07 44 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.49 +0.07 44 0 0 0
26FEB26 18.00 C 1.33 1.33 1.33 1.31 +0.04 45 15 15 +15
26FEB26 18.50 C 0.00 0.00 0.00 1.16 +0.06 46 0 7 0
26FEB26 19.00 C 0.00 0.00 0.00 1.00 +0.05 45 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.86 +0.05 45 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.73 +0.04 45 0 138 0
26FEB26 21.00 C 0.71 0.73 0.71 0.52 +0.03 45 60 60 +60
26FEB26 22.00 C 0.00 0.00 0.00 0.37 +0.02 44 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.35 +0.17 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 9.10 +0.17 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.85 +0.16 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.61 +0.17 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.36 +0.16 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.12 +0.17 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.88 +0.17 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.64 +0.17 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.40 +0.17 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.16 +0.17 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.68 +0.16 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.22 +0.16 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.77 +0.16 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.33 +0.16 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.90 +0.15 44 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.49 +0.14 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.10 +0.13 44 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.73 +0.13 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.38 +0.12 44 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.05 +0.11 44 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.75 +0.10 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.47 +0.10 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.21 +0.09 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.97 +0.08 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.75 +0.08 45 0 3 0
30MAR26 18.00 C 0.00 0.00 0.00 1.55 +0.07 44 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 1.37 +0.06 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.21 +0.06 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.06 +0.05 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.93 +0.04 44 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.72 +0.04 45 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.54 +0.02 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.41 +0.02 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.31 +0.02 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.09 0.00 44 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 44 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 6.04 +0.15 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.64 +0.14 44 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 5.25 +0.13 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.88 +0.13 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.53 +0.12 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.20 +0.12 45 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.88 +0.11 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.58 +0.10 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.30 +0.10 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.04 +0.10 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.79 +0.09 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.56 +0.08 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.35 +0.08 44 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.15 +0.07 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.97 +0.07 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.80 +0.07 45 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 1.64 +0.06 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.50 +0.06 45 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 1.24 +0.04 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.03 +0.04 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.85 +0.03 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.70 +0.03 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.57 +0.02 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.39 +0.02 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.21 +0.01 44 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.17 0.00 44 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 6.32 +0.14 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.95 +0.14 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.59 +0.13 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.25 +0.13 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.92 +0.12 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.61 +0.12 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.31 +0.11 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.03 +0.10 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.77 +0.10 45 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.52 +0.10 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.28 +0.09 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.06 +0.09 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.85 +0.08 44 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.65 +0.07 44 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.47 +0.07 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.30 +0.07 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.14 +0.07 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.99 +0.07 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.71 +0.05 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.48 +0.05 45 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 1.27 +0.04 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.10 +0.04 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.94 +0.03 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.81 +0.03 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.70 +0.03 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.60 +0.02 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.52 +0.02 45 0 0 0
TOTAL CALL 605 12,856 +230
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 141 0
27NOV25 14.50 P 0.03 0.03 0.03 0.02 -0.01 43 5 652 -5
27NOV25 15.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 294 0
27NOV25 15.50 P 0.09 0.09 0.09 0.09 -0.04 41 4 253 0
27NOV25 16.00 P 0.16 0.18 0.16 0.19 -0.05 41 44 617 -40
27NOV25 16.50 P 0.31 0.31 0.30 0.34 -0.07 41 18 591 +5
27NOV25 17.00 P 0.53 0.53 0.53 0.57 -0.12 42 3 316 -3
27NOV25 17.50 P 0.00 0.00 0.00 0.85 -0.13 41 0 338 0
27NOV25 18.00 P 0.00 0.00 0.00 1.20 -0.15 40 0 283 0
27NOV25 18.50 P 0.00 0.00 0.00 1.61 -0.16 40 0 88 0
27NOV25 19.00 P 0.00 0.00 0.00 2.05 -0.17 40 0 12 0
27NOV25 19.50 P 0.00 0.00 0.00 2.53 -0.17 42 0 665 0
27NOV25 20.00 P 0.00 0.00 0.00 3.01 -0.17 0 0 5 0
27NOV25 21.00 P 0.00 0.00 0.00 4.01 -0.17 0 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 5.01 -0.17 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.01 -0.17 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.01 -0.17 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.01 -0.17 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.01 -0.17 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.01 -0.17 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.01 -0.17 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 12.01 -0.17 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 31 0
30DEC25 14.50 P 0.00 0.00 0.00 0.15 -0.04 40 0 78 0
30DEC25 15.00 P 0.00 0.00 0.00 0.23 -0.06 39 0 175 0
30DEC25 15.50 P 0.35 0.35 0.35 0.34 -0.08 39 2 281 -2
30DEC25 16.00 P 0.44 0.44 0.44 0.51 -0.08 39 1 568 +1
30DEC25 16.50 P 0.75 0.75 0.69 0.71 -0.09 39 8 469 +3
30DEC25 17.00 P 0.96 0.96 0.94 0.96 -0.13 40 2 1,677 -2
30DEC25 17.50 P 1.32 1.32 1.32 1.26 -0.11 41 3 277 0
30DEC25 18.00 P 0.00 0.00 0.00 1.54 -0.16 39 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 1.90 -0.16 39 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 2.28 -0.17 39 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 2.69 -0.17 39 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 3.13 -0.17 39 0 255 0
30DEC25 21.00 P 0.00 0.00 0.00 4.05 -0.17 39 0 133 0
30DEC25 22.00 P 0.00 0.00 0.00 5.01 -0.18 0 0 105 0
30DEC25 23.00 P 0.00 0.00 0.00 6.01 -0.17 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.01 -0.17 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.01 -0.17 0 0 4 0
30DEC25 26.00 P 0.00 0.00 0.00 9.01 -0.17 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.01 -0.17 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.01 -0.17 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.01 -0.17 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 13.01 -0.17 0 0 4 0
30DEC25 31.00 P 0.00 0.00 0.00 14.01 -0.17 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.12 -0.03 43 0 14 0
29JAN26 13.50 P 0.00 0.00 0.00 0.19 -0.03 44 0 733 0
29JAN26 14.00 P 0.00 0.00 0.00 0.26 -0.04 43 0 636 0
29JAN26 14.50 P 0.00 0.00 0.00 0.36 -0.05 43 0 842 0
29JAN26 15.00 P 0.00 0.00 0.00 0.48 -0.07 42 0 113 0
29JAN26 15.50 P 0.00 0.00 0.00 0.64 -0.07 43 0 46 0
29JAN26 16.00 P 0.00 0.00 0.00 0.83 -0.08 43 0 57 0
29JAN26 16.50 P 1.03 1.06 1.03 1.07 -0.09 43 7 538 +2
29JAN26 17.00 P 0.00 0.00 0.00 1.34 -0.11 44 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 1.64 -0.08 45 0 23 0
29JAN26 18.00 P 0.00 0.00 0.00 1.91 -0.12 44 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 2.23 -0.14 43 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 2.59 -0.14 43 0 60 0
29JAN26 19.50 P 0.00 0.00 0.00 2.97 -0.15 43 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.36 -0.16 43 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 4.21 -0.17 43 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.11 -0.17 43 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.05 -0.17 43 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.02 -0.17 43 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.01 -0.17 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.01 -0.17 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.30 -0.03 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.40 -0.04 44 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.53 -0.04 44 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.68 -0.05 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.85 -0.07 44 0 1 0
26FEB26 16.00 P 0.00 0.00 0.00 1.05 -0.07 44 0 8 0
26FEB26 16.50 P 1.27 1.27 1.27 1.28 -0.10 44 4 12 0
26FEB26 17.00 P 0.00 0.00 0.00 1.58 -0.09 45 0 342 0
26FEB26 17.50 P 0.00 0.00 0.00 1.85 -0.09 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.15 -0.10 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.47 -0.11 44 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.82 -0.12 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.18 -0.12 45 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.56 -0.13 44 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.37 -0.14 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.23 -0.15 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.13 -0.16 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.01 -0.01 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.33 -0.03 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.43 -0.04 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.56 -0.04 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.70 -0.06 44 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.87 -0.06 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.07 -0.06 45 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.27 -0.08 44 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 1.52 -0.08 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.77 -0.09 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.05 -0.10 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.35 -0.10 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.67 -0.11 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.00 -0.12 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.36 -0.12 44 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.73 -0.13 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.51 -0.14 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.35 -0.14 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.23 -0.15 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.14 -0.15 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.07 -0.17 44 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.04 -0.16 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.02 -0.16 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.01 -0.17 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.01 -0.17 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.01 -0.17 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.01 -0.17 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.30 -0.02 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.39 -0.03 45 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.50 -0.03 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.62 -0.04 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.76 -0.04 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.91 -0.05 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.09 -0.05 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.28 -0.07 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.49 -0.07 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.72 -0.08 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.97 -0.08 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.23 -0.09 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.52 -0.09 44 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.81 -0.10 44 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.13 -0.10 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.46 -0.10 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.79 -0.11 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.15 -0.12 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.89 -0.12 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.68 -0.13 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.51 -0.14 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.36 -0.15 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.25 -0.16 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.16 -0.16 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.10 -0.16 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.05 -0.17 44 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.03 -0.16 45 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 13.01 -0.17 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.01 -0.17 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 -0.02 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.60 -0.03 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.73 -0.04 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.87 -0.04 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.04 -0.04 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.21 -0.05 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.40 -0.06 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.62 -0.06 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.83 -0.07 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.08 -0.07 44 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.33 -0.08 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.59 -0.09 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.89 -0.09 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.18 -0.09 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.48 -0.11 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.82 -0.10 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.15 -0.10 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.49 -0.11 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.22 -0.12 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.97 -0.13 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.78 -0.13 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.60 -0.14 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.46 -0.14 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.33 -0.15 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.24 -0.15 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.16 -0.16 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.10 -0.16 44 0 8 0
TOTAL PUT 101 13,774 -41
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$ 32.62
27NOV25 16.00 C 0.00 0.00 0.00 16.64 -0.50 0 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 16.14 -0.21 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 15.64 -0.21 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 15.15 -0.49 111 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 14.65 -0.22 104 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 14.15 -0.49 98 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 13.65 -0.49 91 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 13.15 -0.50 84 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 12.65 -0.22 76 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 11.65 -0.50 0 0 15 0
27NOV25 22.00 C 0.00 0.00 0.00 10.65 -0.50 0 0 56 0
27NOV25 23.00 C 0.00 0.00 0.00 9.73 -0.42 96 0 5 0
27NOV25 24.00 C 0.00 0.00 0.00 8.75 -0.13 89 0 16 0
27NOV25 25.00 C 0.00 0.00 0.00 7.75 -0.11 79 0 1,395 0
27NOV25 26.00 C 0.00 0.00 0.00 6.66 -0.41 40 0 67 0
27NOV25 27.00 C 0.00 0.00 0.00 5.84 -0.03 70 0 238 0
27NOV25 28.00 C 0.00 0.00 0.00 4.81 -0.04 57 0 99 0
27NOV25 29.00 C 0.00 0.00 0.00 3.76 -0.24 42 0 200 0
27NOV25 30.00 C 0.00 0.00 0.00 2.89 -0.32 42 0 415 0
27NOV25 31.00 C 0.00 0.00 0.00 2.08 -0.22 40 0 1,333 0
27NOV25 32.00 C 1.41 1.67 1.21 1.51 -0.17 43 16 863 -10
27NOV25 33.00 C 1.13 1.13 0.77 0.96 -0.20 42 243 765 +25
27NOV25 34.00 C 0.66 0.79 0.57 0.59 -0.18 42 49 652 +1
27NOV25 35.00 C 0.47 0.47 0.28 0.35 -0.13 42 21 622 +8
27NOV25 36.00 C 0.22 0.28 0.17 0.19 -0.09 42 27 820 +15
27NOV25 37.00 C 0.00 0.00 0.00 0.10 -0.06 42 0 840 0
27NOV25 38.00 C 0.06 0.06 0.06 0.05 -0.04 42 5 1,131 -5
27NOV25 39.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 1,247 0
27NOV25 40.00 C 0.02 0.02 0.02 0.01 -0.02 42 1 989 -1
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 727 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 730 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 823 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 686 0
30DEC25 9.75 C 0.00 0.00 0.00 22.92 -0.20 116 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.67 -0.38 111 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.17 -0.20 97 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.75 -0.09 148 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 21.17 -0.20 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.75 -0.13 136 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.22 -0.26 120 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.73 -0.15 118 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 19.33 -0.05 136 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.69 -0.20 83 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.19 -0.22 75 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.69 -0.40 58 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.28 -0.27 107 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 16.69 -0.53 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.29 -0.11 99 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.64 -0.36 0 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 15.17 -0.47 0 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 14.76 -0.15 81 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 14.21 -0.43 56 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 13.71 -0.47 49 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 13.27 -0.38 72 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 12.76 -0.11 66 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 11.72 -0.43 42 0 32 0
30DEC25 22.00 C 0.00 0.00 0.00 10.71 -0.45 0 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 9.82 -0.33 56 0 12 0
30DEC25 24.00 C 0.00 0.00 0.00 8.79 -0.36 46 0 152 0
30DEC25 25.00 C 0.00 0.00 0.00 7.79 -0.45 40 0 180 0
30DEC25 26.00 C 6.87 6.87 6.87 6.87 -0.40 42 2 377 0
30DEC25 27.00 C 0.00 0.00 0.00 6.12 -0.07 49 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 5.13 -0.17 42 0 408 0
30DEC25 29.00 C 0.00 0.00 0.00 4.15 -0.20 36 0 401 0
30DEC25 30.00 C 3.43 3.43 3.43 3.65 0.00 43 50 714 0
30DEC25 31.00 C 2.70 2.70 2.70 2.87 -0.22 40 1 96 0
30DEC25 32.00 C 2.49 2.49 2.49 2.29 -0.22 40 16 622 +9
30DEC25 33.00 C 1.90 1.99 1.90 1.82 -0.20 40 17 315 0
30DEC25 34.00 C 1.50 1.50 1.50 1.43 -0.17 41 15 619 +15
30DEC25 35.00 C 1.08 1.08 1.03 1.11 -0.14 41 180 501 +145
30DEC25 36.00 C 0.80 0.97 0.74 0.83 -0.13 41 31 1,751 -6
30DEC25 37.00 C 0.70 0.75 0.70 0.62 -0.10 41 25 236 +15
30DEC25 38.00 C 0.00 0.00 0.00 0.45 -0.08 41 0 242 0
30DEC25 39.00 C 0.36 0.38 0.32 0.32 -0.07 41 236 370 +182
30DEC25 40.00 C 0.00 0.00 0.00 0.23 -0.05 41 0 318 0
30DEC25 41.00 C 0.22 0.22 0.22 0.16 -0.04 41 1 405 +1
30DEC25 42.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 926 0
30DEC25 43.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 831 0
30DEC25 44.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 1,307 0
30DEC25 45.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 722 0
29JAN26 21.00 C 0.00 0.00 0.00 11.90 -0.35 56 0 0 0
29JAN26 22.00 C 10.56 10.56 10.56 10.78 -0.56 0 2 0 -2
29JAN26 23.00 C 0.00 0.00 0.00 9.99 -0.19 51 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 8.79 -0.37 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.12 -0.12 47 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 7.04 -0.50 38 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 6.12 -0.56 36 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 5.56 -0.30 43 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 4.61 -0.49 38 0 86 0
29JAN26 30.00 C 0.00 0.00 0.00 3.96 -0.34 39 0 21 0
29JAN26 31.00 C 0.00 0.00 0.00 3.44 -0.21 41 0 171 0
29JAN26 32.00 C 0.00 0.00 0.00 2.90 -0.21 41 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 2.44 -0.16 41 0 83 0
29JAN26 34.00 C 1.90 1.90 1.90 2.05 -0.17 42 1 265 -1
29JAN26 35.00 C 0.00 0.00 0.00 1.71 -0.14 42 0 358 0
29JAN26 36.00 C 1.53 1.53 1.53 1.39 -0.13 42 15 479 +11
29JAN26 37.00 C 0.00 0.00 0.00 1.13 -0.11 42 0 417 0
29JAN26 38.00 C 0.00 0.00 0.00 0.90 -0.10 42 0 121 0
29JAN26 39.00 C 0.86 0.86 0.78 0.72 -0.09 42 14 62 +14
29JAN26 40.00 C 0.70 0.70 0.70 0.57 -0.07 42 15 93 +6
29JAN26 41.00 C 0.00 0.00 0.00 0.45 -0.06 42 0 678 0
29JAN26 42.00 C 0.00 0.00 0.00 0.35 -0.05 41 0 39 0
29JAN26 43.00 C 0.00 0.00 0.00 0.27 -0.05 41 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 573 0
29JAN26 45.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 300 0
26FEB26 21.00 C 0.00 0.00 0.00 11.90 -0.35 43 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.21 -0.24 57 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.99 -0.50 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.81 -0.57 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.30 -0.23 44 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 7.44 -0.21 43 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 6.64 -0.33 43 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 5.64 -0.43 37 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 4.95 -0.37 38 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 4.55 0.00 42 0 30 0
26FEB26 31.00 C 3.57 3.57 3.57 3.85 -0.21 40 7 44 +7
26FEB26 32.00 C 3.31 3.35 3.30 3.33 -0.17 41 40 55 +40
26FEB26 33.00 C 3.03 3.03 2.84 2.87 -0.18 41 37 52 +32
26FEB26 34.00 C 2.45 2.47 2.45 2.47 -0.13 41 10 25 +9
26FEB26 35.00 C 0.00 0.00 0.00 2.13 -0.14 42 0 45 0
26FEB26 36.00 C 0.00 0.00 0.00 1.80 -0.15 42 500 551 +500
26FEB26 37.00 C 1.65 1.65 1.53 1.51 -0.14 41 10 35 +5
26FEB26 38.00 C 0.00 0.00 0.00 1.26 -0.13 41 0 15 0
26FEB26 39.00 C 1.19 1.19 1.19 1.05 -0.11 41 30 50 +30
26FEB26 40.00 C 0.00 0.00 0.00 0.87 -0.10 41 0 54 0
26FEB26 41.00 C 0.00 0.00 0.00 0.71 -0.10 41 0 57 0
26FEB26 42.00 C 0.78 0.78 0.69 0.59 -0.08 41 71 86 +71
30MAR26 10.00 C 0.00 0.00 0.00 22.67 -0.38 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.28 -0.31 76 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.77 -0.19 60 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.27 -0.32 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.75 -0.43 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.29 -0.37 54 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 19.73 -0.19 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.37 -0.21 71 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 18.69 -0.20 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.19 -0.22 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.69 -0.40 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 17.28 -0.33 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.78 -0.46 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 16.29 -0.28 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 16.01 -0.27 63 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 15.17 -0.55 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 14.84 -0.26 0 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 14.21 -0.43 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 13.87 -0.31 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 13.55 -0.10 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.02 -0.28 47 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 11.90 -0.51 18 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 11.21 -0.24 47 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 9.99 -0.50 31 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 9.17 -0.38 37 0 4 0
30MAR26 25.00 C 8.50 8.50 8.50 8.73 +0.09 48 1 41 0
30MAR26 26.00 C 0.00 0.00 0.00 7.58 -0.28 39 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 6.92 -0.16 42 0 0 0
30MAR26 28.00 C 6.15 6.15 6.15 6.31 -0.01 43 1 85 +1
30MAR26 29.00 C 0.00 0.00 0.00 5.46 -0.16 40 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 4.87 -0.14 41 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 4.32 -0.32 41 0 3 0
30MAR26 32.00 C 3.70 3.82 3.70 3.83 -0.13 41 5 22 +4
30MAR26 33.00 C 0.00 0.00 0.00 3.49 +0.02 43 0 44 0
30MAR26 34.00 C 0.00 0.00 0.00 3.14 +0.07 44 0 1,075 0
30MAR26 35.00 C 0.00 0.00 0.00 2.70 -0.01 43 0 925 0
30MAR26 36.00 C 2.18 2.31 2.17 2.27 -0.09 42 4 174 -1
30MAR26 37.00 C 0.00 0.00 0.00 2.00 -0.07 42 0 19 0
30MAR26 38.00 C 1.74 1.74 1.74 1.76 -0.09 43 1 339 0
30MAR26 39.00 C 0.00 0.00 0.00 1.54 -0.07 43 0 277 0
30MAR26 40.00 C 0.00 0.00 0.00 1.34 -0.05 43 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 1.17 -0.02 43 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 0.98 -0.05 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.86 +0.01 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.72 -0.01 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.61 -0.01 43 0 176 0
29JUN26 13.00 C 0.00 0.00 0.00 19.90 -0.21 57 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 19.43 -0.20 58 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.95 -0.15 57 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.48 -0.04 57 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.00 -0.09 56 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.49 -0.29 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.03 -0.21 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.51 -0.08 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.07 -0.22 51 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 15.57 -0.17 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.16 -0.34 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.65 -0.24 48 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 14.20 -0.21 48 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 13.72 -0.15 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.24 -0.20 45 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 12.34 -0.23 44 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.41 -0.28 42 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 10.59 -0.24 42 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 9.77 -0.23 42 0 2 0
29JUN26 25.00 C 0.00 0.00 0.00 9.04 -0.27 42 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 8.24 -0.16 41 0 39 0
29JUN26 27.00 C 0.00 0.00 0.00 7.61 -0.12 42 0 63 0
29JUN26 28.00 C 0.00 0.00 0.00 6.90 -0.16 41 0 16 0
29JUN26 29.00 C 0.00 0.00 0.00 6.26 -0.14 41 0 48 0
29JUN26 30.00 C 0.00 0.00 0.00 5.70 -0.12 41 2 43 +2
29JUN26 31.00 C 0.00 0.00 0.00 5.19 -0.19 41 0 548 0
29JUN26 32.00 C 0.00 0.00 0.00 4.62 -0.26 40 2 55 +2
29JUN26 33.00 C 0.00 0.00 0.00 4.26 -0.04 41 0 37 0
29JUN26 34.00 C 0.00 0.00 0.00 3.92 -0.02 42 0 72 0
29JUN26 35.00 C 0.00 0.00 0.00 3.46 -0.12 41 0 45 0
29JUN26 36.00 C 3.05 3.05 3.05 3.19 -0.06 42 15 19 0
29JUN26 37.00 C 0.00 0.00 0.00 2.88 -0.02 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 2.60 -0.02 42 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.32 -0.02 42 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 2.08 -0.01 42 0 41 0
29JUN26 41.00 C 0.00 0.00 0.00 1.87 0.00 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.65 -0.01 42 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.49 0.00 42 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 1.33 +0.04 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.17 +0.03 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.16 -0.34 43 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 14.78 -0.11 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.31 -0.15 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.92 -0.10 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.34 -0.23 41 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 12.50 -0.22 41 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.65 -0.26 40 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 10.86 -0.17 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.08 -0.26 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.32 -0.27 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.67 -0.18 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.99 -0.23 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.37 -0.20 39 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 6.78 -0.24 39 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 6.31 -0.15 39 0 300 0
29SEP26 31.00 C 0.00 0.00 0.00 5.78 -0.14 39 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.53 +0.02 41 0 28 0
29SEP26 33.00 C 0.00 0.00 0.00 5.06 +0.06 41 0 63 0
29SEP26 34.00 C 0.00 0.00 0.00 4.70 +0.04 41 0 32 0
29SEP26 35.00 C 0.00 0.00 0.00 4.24 -0.04 40 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 3.82 -0.09 40 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 3.55 -0.03 40 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 3.34 -0.02 41 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 2.99 -0.01 40 0 76 0
29SEP26 40.00 C 0.00 0.00 0.00 2.81 +0.05 41 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 2.49 0.00 40 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.29 0.00 40 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.09 +0.01 40 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.90 +0.01 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.74 0.00 40 0 50 0
TOTAL CALL 1,719 39,310 +1,124
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 131 0 7 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 44 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 46 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 70 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 80 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 48 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,738 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 410 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 242 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 692 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 878 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 813 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,298 0
27NOV25 27.00 P 0.02 0.03 0.02 0.02 0.00 45 12 1,014 -10
27NOV25 28.00 P 0.05 0.05 0.05 0.04 -0.01 42 70 957 +50
27NOV25 29.00 P 0.12 0.12 0.08 0.09 -0.02 41 387 1,094 +194
27NOV25 30.00 P 0.23 0.27 0.20 0.21 -0.03 41 116 861 +43
27NOV25 31.00 P 0.55 0.55 0.39 0.43 -0.03 41 28 1,170 +5
27NOV25 32.00 P 0.78 0.78 0.78 0.80 +0.01 42 1 1,219 0
27NOV25 33.00 P 1.25 1.29 1.20 1.29 +0.01 41 27 409 +24
27NOV25 34.00 P 0.00 0.00 0.00 1.97 +0.09 43 0 228 0
27NOV25 35.00 P 0.00 0.00 0.00 2.67 +0.08 41 0 89 0
27NOV25 36.00 P 0.00 0.00 0.00 3.53 +0.11 42 0 122 0
27NOV25 37.00 P 0.00 0.00 0.00 4.57 +0.31 53 0 46 0
27NOV25 38.00 P 0.00 0.00 0.00 5.56 +0.33 60 0 3 0
27NOV25 39.00 P 0.00 0.00 0.00 6.56 +0.37 67 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 7.38 +0.20 0 0 6 0
27NOV25 41.00 P 0.00 0.00 0.00 8.50 +0.08 74 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 9.38 +0.14 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 10.69 +0.51 103 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 11.38 +0.20 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 12.38 +0.10 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 94 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 87 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 92 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 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 68 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 40 0 159 0
30DEC25 24.00 P 0.00 0.00 0.00 0.03 0.00 41 0 477 0
30DEC25 25.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 732 0
30DEC25 26.00 P 0.00 0.00 0.00 0.12 0.00 41 0 668 0
30DEC25 27.00 P 0.23 0.23 0.21 0.20 -0.01 41 17 601 -15
30DEC25 28.00 P 0.38 0.38 0.38 0.33 -0.01 40 1 1,056 +1
30DEC25 29.00 P 0.52 0.52 0.52 0.51 0.00 40 12 3,828 +10
30DEC25 30.00 P 0.76 0.87 0.76 0.77 0.00 40 13 793 +9
30DEC25 31.00 P 1.23 1.23 1.13 1.12 +0.03 40 151 736 +95
30DEC25 32.00 P 1.66 1.69 1.56 1.56 +0.05 40 65 307 +49
30DEC25 33.00 P 1.95 2.14 1.95 2.07 +0.06 40 60 367 +46
30DEC25 34.00 P 0.00 0.00 0.00 2.69 +0.08 41 0 78 0
30DEC25 35.00 P 0.00 0.00 0.00 3.30 +0.04 40 0 130 0
30DEC25 36.00 P 0.00 0.00 0.00 4.05 +0.08 40 0 30 0
30DEC25 37.00 P 0.00 0.00 0.00 4.99 +0.22 44 0 61 0
30DEC25 38.00 P 0.00 0.00 0.00 5.86 +0.28 46 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 6.74 +0.43 47 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 7.72 +0.39 50 0 17 0
30DEC25 41.00 P 0.00 0.00 0.00 8.69 +0.19 53 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.40 +0.16 40 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.70 +0.50 61 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.62 +0.34 61 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.38 +0.10 0 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 42 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 0.00 0.00 0.00 0.12 0.00 42 0 51 0
29JAN26 25.00 P 0.00 0.00 0.00 0.20 0.00 42 0 360 0
29JAN26 26.00 P 0.00 0.00 0.00 0.31 0.00 41 0 137 0
29JAN26 27.00 P 0.45 0.45 0.45 0.44 -0.02 41 1 64 0
29JAN26 28.00 P 0.70 0.70 0.70 0.65 +0.01 41 4 203 -4
29JAN26 29.00 P 0.00 0.00 0.00 0.91 +0.01 41 0 554 0
29JAN26 30.00 P 1.29 1.34 1.19 1.23 +0.04 41 35 507 -5
29JAN26 31.00 P 0.00 0.00 0.00 1.60 +0.03 41 0 399 0
29JAN26 32.00 P 2.10 2.10 2.10 2.06 +0.03 41 2 280 +2
29JAN26 33.00 P 0.00 0.00 0.00 2.60 +0.05 41 0 35 0
29JAN26 34.00 P 0.00 0.00 0.00 3.21 +0.09 42 0 252 0
29JAN26 35.00 P 0.00 0.00 0.00 3.87 +0.01 42 0 436 0
29JAN26 36.00 P 0.00 0.00 0.00 4.63 +0.17 43 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 5.41 +0.29 44 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 6.21 +0.19 45 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 6.83 +0.04 40 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.96 +0.44 47 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.88 +0.38 49 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 9.82 +0.52 50 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 10.79 +0.48 52 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.62 +0.31 50 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.40 +0.12 41 0 0 0
26FEB26 21.00 P 0.09 0.09 0.09 0.05 0.00 41 20 20 +20
26FEB26 22.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 50 0
26FEB26 24.00 P 0.00 0.00 0.00 0.22 -0.01 41 0 78 0
26FEB26 25.00 P 0.38 0.38 0.38 0.33 -0.01 41 1 50 0
26FEB26 26.00 P 0.49 0.49 0.49 0.48 -0.01 41 5 35 +5
26FEB26 27.00 P 0.66 0.70 0.66 0.66 0.00 41 27 73 +27
26FEB26 28.00 P 0.88 0.90 0.88 0.89 0.00 40 180 298 +180
26FEB26 29.00 P 1.26 1.26 1.22 1.17 0.00 40 40 109 +40
26FEB26 30.00 P 1.61 1.62 1.50 1.52 +0.02 40 177 282 +177
26FEB26 31.00 P 2.06 2.06 1.90 1.93 +0.04 40 216 305 +178
26FEB26 32.00 P 2.55 2.55 2.38 2.41 +0.06 41 60 179 +44
26FEB26 33.00 P 2.94 2.94 2.94 2.94 +0.03 41 4 21 +4
26FEB26 34.00 P 0.00 0.00 0.00 3.55 +0.10 41 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.25 +0.18 42 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 4.96 +0.16 43 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 5.70 +0.40 43 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 6.49 +0.22 44 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 7.30 +0.21 44 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 7.98 +0.09 42 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 9.05 +0.31 46 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 9.87 +0.33 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 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 45 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 0.06 0.06 0.06 0.01 0.00 42 2 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 39 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 0.00 43 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 28 0
30MAR26 21.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.20 +0.02 43 0 1,478 0
30MAR26 23.00 P 0.00 0.00 0.00 0.29 +0.02 43 0 91 0
30MAR26 24.00 P 0.00 0.00 0.00 0.40 +0.01 42 0 240 0
30MAR26 25.00 P 0.00 0.00 0.00 0.55 +0.01 42 0 162 0
30MAR26 26.00 P 0.70 0.70 0.70 0.75 +0.05 42 5 35 +5
30MAR26 27.00 P 0.00 0.00 0.00 0.99 +0.03 42 0 185 0
30MAR26 28.00 P 0.00 0.00 0.00 1.26 +0.04 42 0 335 0
30MAR26 29.00 P 0.00 0.00 0.00 1.59 +0.06 42 0 398 0
30MAR26 30.00 P 2.00 2.00 2.00 1.96 +0.09 42 1 1,603 +1
30MAR26 31.00 P 2.31 2.31 2.30 2.37 +0.10 42 40 69 +40
30MAR26 32.00 P 2.79 2.79 2.79 2.87 +0.12 42 2 112 +2
30MAR26 33.00 P 0.00 0.00 0.00 3.45 +0.04 43 0 150 0
30MAR26 34.00 P 3.97 3.97 3.94 3.95 +0.17 42 45 47 +45
30MAR26 35.00 P 0.00 0.00 0.00 4.57 +0.20 42 0 92 0
30MAR26 36.00 P 0.00 0.00 0.00 5.36 +0.13 43 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 6.12 +0.25 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.90 +0.23 45 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 7.73 +0.54 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.55 +0.33 46 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.15 +0.29 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.10 +0.17 45 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 10.94 +0.18 45 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 11.87 +0.16 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.79 +0.17 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 41 0 31 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 +0.01 42 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 0.11 +0.02 42 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.20 +0.02 41 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 +0.02 41 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.34 +0.03 41 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.47 +0.04 41 0 812 0
29JUN26 23.00 P 0.58 0.58 0.58 0.63 +0.04 41 10 30 0
29JUN26 24.00 P 0.00 0.00 0.00 0.80 +0.02 41 0 525 0
29JUN26 25.00 P 0.00 0.00 0.00 1.03 +0.04 41 0 1,037 0
29JUN26 26.00 P 0.00 0.00 0.00 1.29 +0.02 41 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 1.57 +0.01 41 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 1.90 +0.03 40 0 62 0
29JUN26 29.00 P 0.00 0.00 0.00 2.28 +0.07 40 0 111 0
29JUN26 30.00 P 2.61 2.61 2.61 2.69 +0.09 40 5 62 +2
29JUN26 31.00 P 0.00 0.00 0.00 3.14 +0.06 40 0 15 0
29JUN26 32.00 P 0.00 0.00 0.00 3.62 +0.04 40 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 4.30 +0.20 41 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 4.77 +0.12 40 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 5.41 +0.08 41 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.12 +0.18 41 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 6.78 +0.12 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.48 +0.12 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.25 +0.13 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.02 +0.11 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.86 +0.15 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.68 +0.15 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.52 +0.16 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.33 +0.20 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.27 +0.09 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.21 +0.02 40 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 +0.03 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 +0.03 40 0 15 0
29SEP26 19.50 P 0.43 0.43 0.43 0.36 +0.03 41 1 1 +1
29SEP26 20.00 P 0.00 0.00 0.00 0.42 +0.04 41 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.57 +0.05 41 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.73 +0.05 41 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 0.92 +0.04 40 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.15 +0.05 40 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.38 +0.02 40 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 1.70 +0.07 40 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.00 +0.01 40 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 2.36 -0.01 40 0 53 0
29SEP26 29.00 P 0.00 0.00 0.00 2.77 +0.08 39 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.22 +0.10 40 0 3 0
29SEP26 31.00 P 3.68 3.69 3.67 3.78 +0.19 40 10 1,308 +8
29SEP26 32.00 P 4.20 4.20 4.20 4.34 +0.11 41 2 37 0
29SEP26 33.00 P 4.76 4.77 4.75 4.99 +0.32 42 8 33 +8
29SEP26 34.00 P 0.00 0.00 0.00 5.34 +0.09 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.02 +0.15 40 0 551 0
29SEP26 36.00 P 0.00 0.00 0.00 6.65 +0.12 40 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 7.28 +0.09 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.01 +0.09 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.74 +0.09 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.50 +0.09 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.32 +0.14 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.12 +0.14 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.95 +0.12 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.74 +0.12 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.65 +0.27 43 0 0 0
TOTAL PUT 1,863 48,357 +1,281
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$ 12.19
27NOV25 8.50 C 0.00 0.00 0.00 3.70 +0.32 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.45 +0.32 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.22 +0.35 77 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.95 +0.32 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 2.76 +0.39 83 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.45 +0.32 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.21 +0.33 45 0 4 0
27NOV25 10.50 C 0.00 0.00 0.00 1.74 +0.34 50 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 1.23 +0.28 34 0 5 0
27NOV25 11.50 C 0.81 0.81 0.81 0.81 +0.23 36 3 21 0
27NOV25 12.00 C 0.42 0.42 0.42 0.50 +0.18 39 1 730 +1
27NOV25 12.50 C 0.25 0.29 0.21 0.26 +0.12 38 105 292 0
27NOV25 13.00 C 0.13 0.16 0.13 0.12 +0.05 38 40 506 +40
27NOV25 13.50 C 0.08 0.08 0.08 0.05 +0.02 39 25 348 +10
27NOV25 14.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 200 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 727 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 400 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 56 7 759 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 310 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 50 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.98 +0.30 40 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.71 +0.30 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.48 +0.31 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.24 +0.29 39 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.99 +0.30 35 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.84 +0.37 55 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.52 +0.29 38 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.30 +0.28 40 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 1.85 +0.27 38 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.49 +0.28 41 0 0 0
30DEC25 11.50 C 1.14 1.14 1.14 1.07 +0.17 36 15 15 +15
30DEC25 12.00 C 0.00 0.00 0.00 0.81 +0.17 38 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.58 +0.13 39 0 74 0
30DEC25 13.00 C 0.38 0.42 0.38 0.40 +0.09 39 27 109 +21
30DEC25 13.50 C 0.31 0.31 0.31 0.27 +0.07 39 10 42 +8
30DEC25 14.00 C 0.00 0.00 0.00 0.17 +0.04 39 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.11 +0.03 39 0 102 0
30DEC25 15.00 C 0.10 0.10 0.10 0.07 +0.02 39 5 168 0
30DEC25 15.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.79 +0.33 45 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.54 +0.31 42 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.31 +0.31 42 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.08 +0.30 42 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.87 +0.31 44 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.64 +0.27 42 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.44 +0.30 43 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.02 +0.25 41 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.63 +0.16 39 0 65 0
29JAN26 11.50 C 0.00 0.00 0.00 1.35 +0.20 41 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 1.09 +0.18 42 0 0 0
29JAN26 12.50 C 0.89 0.89 0.82 0.87 +0.17 43 10 10 +10
29JAN26 13.00 C 0.00 0.00 0.00 0.69 +0.16 43 0 15 0
29JAN26 13.50 C 0.54 0.54 0.54 0.53 +0.14 43 15 98 +8
29JAN26 14.00 C 0.00 0.00 0.00 0.40 +0.11 43 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.30 +0.09 43 0 306 0
29JAN26 15.00 C 0.00 0.00 0.00 0.22 +0.07 42 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.16 +0.05 42 7 76 +7
29JAN26 16.00 C 0.00 0.00 0.00 0.12 +0.04 43 0 17 0
29JAN26 16.50 C 0.00 0.00 0.00 0.09 +0.03 43 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.05 +0.03 44 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.86 +0.31 47 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.59 +0.27 41 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.31 +0.24 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.08 +0.20 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.94 +0.27 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.74 +0.24 42 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.63 +0.32 48 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.16 +0.22 42 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.82 +0.21 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.59 +0.26 45 0 5 0
26FEB26 12.00 C 0.00 0.00 0.00 1.29 +0.18 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.06 +0.15 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.88 +0.14 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.70 +0.12 43 0 0 0
26FEB26 14.00 C 0.60 0.60 0.60 0.56 +0.09 43 10 10 +10
26FEB26 14.50 C 0.00 0.00 0.00 0.45 +0.08 43 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.35 +0.06 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.28 +0.06 43 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.22 +0.05 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.17 +0.04 43 0 4 0
26FEB26 17.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 4.13 +0.29 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.89 +0.26 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.68 +0.27 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.47 +0.27 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.25 +0.25 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.06 +0.27 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.87 +0.20 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.69 +0.20 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.32 +0.23 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.99 +0.20 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.74 +0.21 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.46 +0.18 43 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 1.24 +0.14 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.06 +0.13 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.89 +0.13 44 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 0.76 +0.12 44 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.64 +0.11 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.53 +0.09 45 0 381 0
30MAR26 15.50 C 0.00 0.00 0.00 0.43 +0.07 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.36 +0.07 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.29 +0.05 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.24 +0.05 44 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.19 +0.04 44 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.16 +0.03 44 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.13 +0.03 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.11 +0.03 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.11 +0.27 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.91 +0.28 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.72 +0.29 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.53 +0.25 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.35 +0.29 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.17 +0.27 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.00 +0.27 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.69 +0.25 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.40 +0.24 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.15 +0.24 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.87 +0.17 46 0 3 0
29JUN26 12.50 C 0.00 0.00 0.00 1.67 +0.16 47 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 1.48 +0.17 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.31 +0.18 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.15 +0.13 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.02 +0.15 47 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.88 +0.11 47 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.78 +0.11 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.68 +0.10 47 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.59 +0.08 47 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.52 +0.08 47 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.45 +0.07 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.39 +0.06 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.34 +0.05 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.30 +0.05 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.26 +0.05 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 +0.03 47 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 4.21 +0.28 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.02 +0.28 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.83 +0.26 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.65 +0.26 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.48 +0.25 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.31 +0.24 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.14 +0.23 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.83 +0.21 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.54 +0.18 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.30 +0.18 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.07 +0.17 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.88 +0.18 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.67 +0.15 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.52 +0.16 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.37 +0.15 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.24 +0.15 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.10 +0.12 47 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.99 +0.12 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 +0.12 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.81 +0.11 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.73 +0.11 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.66 +0.10 48 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.59 +0.09 48 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.53 +0.08 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.48 +0.08 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.43 +0.07 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.39 +0.07 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 +0.05 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.26 +0.05 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.21 +0.04 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
TOTAL CALL 280 7,125 +130
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 66 0
27NOV25 11.00 P 0.05 0.05 0.05 0.04 -0.04 38 10 448 0
27NOV25 11.50 P 0.11 0.13 0.11 0.12 -0.09 38 55 853 -50
27NOV25 12.00 P 0.30 0.31 0.25 0.28 -0.16 38 53 208 -9
27NOV25 12.50 P 0.00 0.00 0.00 0.56 -0.22 39 0 491 0
27NOV25 13.00 P 0.97 0.97 0.97 0.94 -0.27 42 10 282 -9
27NOV25 13.50 P 0.00 0.00 0.00 1.38 -0.29 45 0 200 0
27NOV25 14.00 P 0.00 0.00 0.00 1.87 -0.26 54 0 976 0
27NOV25 14.50 P 0.00 0.00 0.00 2.34 -0.32 56 0 431 0
27NOV25 15.00 P 0.00 0.00 0.00 2.83 -0.33 60 0 210 0
27NOV25 15.50 P 0.00 0.00 0.00 3.37 -0.29 81 0 69 0
27NOV25 16.00 P 0.00 0.00 0.00 3.83 -0.33 75 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.33 -0.32 82 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.83 -0.32 88 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 5.31 -0.34 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 5.81 -0.34 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 6.37 -0.28 123 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 6.87 -0.28 129 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 7.37 -0.28 135 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 7.87 -0.28 141 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 8.87 -0.28 152 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 9.87 -0.28 162 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 10.87 -0.28 172 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 11.87 -0.28 181 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.04 -0.02 40 0 35 0
30DEC25 10.00 P 0.09 0.09 0.09 0.06 -0.03 40 5 60 -5
30DEC25 10.50 P 0.12 0.12 0.12 0.12 -0.05 39 15 147 0
30DEC25 11.00 P 0.26 0.26 0.20 0.22 -0.08 39 27 58 +25
30DEC25 11.50 P 0.00 0.00 0.00 0.36 -0.12 38 0 58 0
30DEC25 12.00 P 0.00 0.00 0.00 0.56 -0.17 38 0 44 0
30DEC25 12.50 P 0.00 0.00 0.00 0.83 -0.21 38 0 247 0
30DEC25 13.00 P 0.00 0.00 0.00 1.19 -0.21 41 0 85 0
30DEC25 13.50 P 0.00 0.00 0.00 1.54 -0.29 40 0 108 0
30DEC25 14.00 P 0.00 0.00 0.00 1.99 -0.24 43 0 92 0
30DEC25 14.50 P 0.00 0.00 0.00 2.39 -0.29 40 0 59 0
30DEC25 15.00 P 0.00 0.00 0.00 2.87 -0.29 43 0 69 0
30DEC25 15.50 P 0.00 0.00 0.00 3.40 -0.26 52 0 66 0
30DEC25 16.00 P 0.00 0.00 0.00 3.84 -0.33 48 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.39 -0.27 60 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.83 -0.32 54 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.35 -0.30 62 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.85 -0.30 66 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.37 -0.28 74 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.87 -0.28 77 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.37 -0.28 81 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.87 -0.28 84 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.87 -0.28 90 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.87 -0.28 96 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 10.87 -0.28 102 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 11.87 -0.28 107 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
29JAN26 10.00 P 0.18 0.18 0.18 0.17 -0.03 43 20 65 +20
29JAN26 10.50 P 0.00 0.00 0.00 0.28 -0.04 43 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.41 -0.08 42 0 31 0
29JAN26 11.50 P 0.00 0.00 0.00 0.59 -0.11 42 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 0.81 -0.09 42 0 22 0
29JAN26 12.50 P 0.00 0.00 0.00 1.09 -0.17 42 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.36 -0.25 41 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.78 -0.21 44 0 50 0
29JAN26 14.00 P 0.00 0.00 0.00 2.12 -0.28 42 0 51 0
29JAN26 14.50 P 0.00 0.00 0.00 2.56 -0.23 45 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.00 -0.23 46 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 3.44 -0.25 46 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 3.93 -0.28 49 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.39 -0.28 49 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.83 -0.34 45 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.35 -0.32 51 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.86 -0.30 56 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.37 -0.29 60 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.87 -0.30 63 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.37 -0.30 66 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.13 -0.04 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.17 -0.05 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.21 -0.06 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.27 -0.05 43 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.39 -0.08 43 0 12 0
26FEB26 11.00 P 0.00 0.00 0.00 0.55 -0.08 43 0 11 0
26FEB26 11.50 P 0.00 0.00 0.00 0.75 -0.11 43 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.97 -0.14 42 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.24 -0.17 42 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.55 -0.20 43 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.83 -0.30 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.20 -0.32 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.71 -0.22 46 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.05 -0.31 43 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.44 -0.36 41 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.99 -0.25 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.46 -0.26 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.92 -0.28 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.09 -0.02 45 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.14 -0.03 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.18 -0.03 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.22 -0.04 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.27 -0.04 44 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.32 -0.06 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.39 -0.06 44 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 0.54 -0.08 45 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.72 -0.10 45 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.92 -0.13 44 0 1 0
30MAR26 12.00 P 0.00 0.00 0.00 1.18 -0.12 45 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.44 -0.14 44 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.76 -0.17 45 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.09 -0.20 45 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.37 -0.22 43 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 2.84 -0.23 46 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.26 -0.22 47 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 3.66 -0.23 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.09 -0.24 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.54 -0.26 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.99 -0.28 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.39 -0.34 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.92 -0.29 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.37 -0.32 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.87 -0.31 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.37 -0.32 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.87 -0.31 55 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 8.87 -0.31 59 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.87 -0.31 63 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.87 -0.31 67 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.87 -0.28 71 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.41 -0.05 47 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.48 -0.05 47 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.55 -0.06 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.63 -0.07 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.72 -0.07 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.81 -0.07 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.89 -0.09 47 0 17 0
29JUN26 10.50 P 0.00 0.00 0.00 1.09 -0.11 46 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.32 -0.12 46 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.57 -0.13 46 0 12 0
29JUN26 12.00 P 0.00 0.00 0.00 1.85 -0.15 46 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.16 -0.15 46 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 2.46 -0.19 45 0 32 0
29JUN26 13.50 P 0.00 0.00 0.00 2.81 -0.17 45 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.19 -0.19 46 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.54 -0.21 45 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.93 -0.22 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.33 -0.23 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.74 -0.24 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.19 -0.22 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.59 -0.27 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.05 -0.26 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.50 -0.26 46 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 6.92 -0.28 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.36 -0.28 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.82 -0.30 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.26 -0.33 41 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 9.24 -0.28 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.21 -0.24 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.13 -0.27 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.09 -0.28 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.60 -0.04 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.68 -0.06 48 0 0 0
29SEP26 9.00 P 0.78 0.78 0.78 0.77 -0.06 48 10 22 -10
29SEP26 9.25 P 0.00 0.00 0.00 0.85 -0.07 47 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.94 -0.08 47 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 1.05 -0.08 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.16 -0.09 47 0 90 0
29SEP26 10.50 P 0.00 0.00 0.00 1.34 -0.12 46 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 1.59 -0.15 46 0 19 0
29SEP26 11.50 P 0.00 0.00 0.00 1.90 -0.09 47 0 9 0
29SEP26 12.00 P 2.10 2.10 2.10 2.11 -0.13 45 1 15 +1
29SEP26 12.50 P 0.00 0.00 0.00 2.44 -0.16 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.77 -0.16 46 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.11 -0.17 46 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.45 -0.19 46 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 3.83 -0.18 46 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.22 -0.18 46 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.60 -0.20 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.00 -0.22 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.40 -0.24 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.81 -0.24 46 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.25 -0.23 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.70 -0.09 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.12 -0.23 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.56 -0.21 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.98 -0.26 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.43 -0.27 45 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 9.34 -0.27 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.28 -0.26 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.20 -0.27 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.15 -0.26 43 0 0 0
TOTAL PUT 206 7,034 -37
ALL CONTRACTS TOTAL 871,317 19,486,745 +318,039
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED