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 13 NOV 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 451 348 103 13,986 8,819 5,167 21
AAC AAC TECH (02018) 1,021 408 613 22,101 10,780 11,321 44
ACC ANHUI CONCH (00914) 911 543 368 34,817 15,714 19,103 28
AIA AIA (01299) 3,856 1,821 2,035 110,596 59,090 51,506 34
AIR AIR CHINA (00753) 188 100 88 24,127 10,300 13,827 44
ALB BABA (09988) 155,337 75,002 80,335 1,989,584 838,078 1,151,506 70
ALC ALUMINUM CORP OF CHINA (02600) 1,998 1,292 706 37,029 18,580 18,449 65
ALH ALI HEALTH (00241) 6,882 3,237 3,645 67,408 37,321 30,087 46
AMC CAM CSI300 (03188) 1,206 982 224 15,798 9,767 6,031 21
ANA ANTA SPORTS (02020) 1,895 1,161 734 122,208 57,882 64,326 28
BCM BANK OF COMM CO LTD (03328) 799 477 322 18,410 6,251 12,159 18
BEA BANK OF EAST ASIA (00023) 326 226 100 14,098 4,597 9,501 19
BIU BIDU (09888) 32,260 23,146 9,114 775,659 353,488 422,171 67
BLI BILIBILI (09626) 4,321 2,102 2,219 143,959 61,613 82,346 74
BOC BOC HK (HLDGS) LTD (02388) 944 689 255 38,778 16,746 22,032 18
BUD BUD APAC (01876) 2,405 1,161 1,244 12,854 4,034 8,820 27
BYA BYD (ADJ-A) (01211) 120 41 79 34,423 13,074 21,349 33
BYD BYD COMPANY (01211) 14,069 8,372 5,697 591,904 246,961 344,943 42
BYE BYD ELECTRONIC (00285) 455 220 235 27,741 13,165 14,576 41
CAT CATL (03750) 12,854 7,738 5,116 205,676 61,840 143,836 68
CCC CHINA COMM CONS (01800) 3,432 2,289 1,143 37,795 20,870 16,925 18
CCE CHINA COAL (01898) 105 74 31 19,758 7,913 11,845 37
CDA CHINA CINDA (01359) 22 2 20 3,660 2,209 1,451 38
CGN CGN POWER (01816) 112 12 100 6,654 3,383 3,271 28
CHQ CHINA HONGQIAO (01378) 286 172 114 6,680 2,566 4,114 54
CHT CHINA MOBILE LTD (00941) 8,507 5,535 2,972 191,102 87,821 103,281 18
CHU CHINA UNICOM LTD (00762) 688 156 532 44,982 22,863 22,119 25
CIT CITIC (00267) 867 177 690 24,745 13,826 10,919 25
CKH CKH HOLDINGS (00001) 4,173 1,992 2,181 58,039 34,838 23,201 23
CKP CK ASSET (01113) 498 302 196 11,649 5,683 5,966 19
CLI CHINA LIFE INSURANCE (02628) 13,289 6,960 6,329 309,352 142,165 167,187 40
CLP CLP HOLDINGS LTD (00002) 561 181 380 13,896 5,628 8,268 7
CMB CM BANK (03968) 8,336 1,030 7,306 176,149 67,243 108,906 24
CNC CNOOC LTD (00883) 7,672 3,622 4,050 250,997 111,781 139,216 39
COG COUNTRY GARDEN (02007) 41 1 40 13,681 7,142 6,539 77
COL CHINA OVERSEAS (00688) 286 163 123 25,242 11,743 13,499 29
COS COSCO SHIP HOLD (01919) 208 103 105 31,313 15,234 16,079 26
CPA CATHAY PACIFIC AIRWAYS (00293) 483 209 274 21,086 12,172 8,914 26
CPC CHINA PETROL & CHEM COR (00386) 5,227 3,375 1,852 212,137 91,525 120,612 22
CPI CPIC (02601) 722 436 286 40,817 20,922 19,895 35
CRC CHINA RAIL CONS (01186) 13 3 10 50,355 40,790 9,565 24
CRG CHINA RAILWAY (00390) 137 87 50 40,466 22,790 17,676 28
CRL CHINA RES LAND (01109) 2,122 1,686 436 59,382 37,473 21,909 31
CRP CHINA RES POWER (00836) 497 267 230 10,019 4,141 5,878 20
CSA CSOP A50 ETF (02822) 128 109 19 10,397 5,952 4,445 21
CSE CHINA SHENHUA (01088) 1,957 753 1,204 31,006 8,715 22,291 28
CSP CSPC PHARMA (01093) 4,862 3,362 1,500 134,769 71,001 63,768 51
CTB CITIC BANK (00998) 260 20 240 45,872 21,703 24,169 24
CTC CHINA TELECOM CORP LTD (00728) 950 760 190 85,281 49,710 35,571 21
CTS CITIC SEC (06030) 742 606 136 46,067 26,289 19,778 40
DFM DONGFENG GROUP (00489) 1,067 761 306 27,266 21,059 6,207 25
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 178
GAC GAC GROUP (02238) 27 0 27 4,683 2,317 2,366 35
GAH GEELY AUTO (00175) 653 300 353 41,006 19,646 21,360 42
GHL XINYI GLASS (00868) 165 153 12 3,756 2,177 1,579 34
GJA HAI CAP. ADJ. (02611) 24 24 0 668 444 224 35
GLI GANFENG LITHIUM (01772) 12,423 8,632 3,791 88,728 52,811 35,917 91
GLX GALAXY ENT (00027) 3,702 2,747 955 40,513 19,901 20,612 33
GWM GWMOTOR (02333) 2,202 1,592 610 60,213 28,633 31,580 40
HCF HSCEI ETF (02828) 1,316 927 389 31,595 15,721 15,874 21
HDO HAIDILAO (06862) 1,319 1,083 236 34,413 22,119 12,294 31
HEH POWER ASSETS (00006) 207 99 108 6,788 2,517 4,271 10
HES HAIER SMART HOME (06690) 232 89 143 8,886 5,309 3,577 27
HEX HK EXCHANGES & CLEARING (00388) 15,046 9,214 5,832 460,660 253,815 206,845 23
HGN HENGAN INT'L (01044) 92 45 47 5,289 2,029 3,260 23
HKB HSBC HOLDINGS PLC (00005) 14,530 7,360 7,170 540,086 220,761 319,325 24
HKG HONG KONG & CHINA GAS (00003) 3,575 2,121 1,454 35,604 13,805 21,799 13
HLD HENDERSON LAND DEV LTD (00012) 2,048 1,738 310 14,240 9,334 4,906 28
HNP HUANENG POWER INT INC (00902) 708 530 178 34,056 16,101 17,955 30
HOS HUA HONG SEMI (01347) 1,094 653 441 34,241 19,720 14,521 72
HSB HANG SENG BANK LTD (00011) 120 80 40 31,022 8,459 22,563 3
INB INNOVENT BIO (01801) 1,210 434 776 14,683 6,455 8,228 52
JDC JD (09618) 32,247 11,902 20,345 434,212 166,430 267,782 127
JDH JD HEALTH (06618) 516 379 137 12,875 6,499 6,376 49
JXC JIANGXI COPPER (00358) 2,370 1,403 967 36,720 14,842 21,878 57
KDS KINGDEE INT'L (00268) 317 235 82 18,189 8,270 9,919 44
KLE KUNLUN ENERGY (00135) 150 20 130 5,831 1,556 4,275 15
KSO KINGSOFT (03888) 1,700 871 829 18,351 8,218 10,133 46
KST KUAISHOU (01024) 13,542 9,853 3,689 360,843 186,956 173,887 56
LAU LI AUTO (02015) 12,379 6,149 6,230 270,927 110,281 160,646 50
LEN LENOVO GROUP (00992) 5,011 2,177 2,834 148,169 74,535 73,634 36
LNI LI NING (02331) 1,035 554 481 122,458 59,172 63,286 33
LNK LINK REIT (00823) 1,155 456 699 38,863 19,093 19,770 19
MDG MIDEA GROUP (00300) 1,076 783 293 19,092 9,202 9,890 29
MEN MENGNIU DAIRY (02319) 911 569 342 33,708 16,417 17,291 27
MET MEITUAN DIANPING (03690) 75,088 55,227 19,861 1,938,145 1,006,095 932,050 45
MGM MGM CHINA (02282) 100 85 15 12,082 6,993 5,089 29
MIU XIAOMI (01810) 50,208 32,523 17,685 1,477,278 799,314 677,964 52
MOL CMOC (03993) 253 196 57 2,955 1,258 1,697 60
MSB MINSHENG BANK (01988) 178 20 158 5,491 3,257 2,234 26
MTR MTR CORPORATION LTD (00066) 711 354 357 35,225 16,589 18,636 24
NBM CNBM (03323) 655 318 337 27,908 12,296 15,612 39
NCL NCI (01336) 528 353 175 14,384 6,427 7,957 38
NFU NONGFU SPRING (09633) 549 312 237 9,040 3,073 5,967 30
NTE NTES (09999) 608 362 246 35,700 16,948 18,752 50
NWD NEW WORLD DEV CO LTD (00017) 628 530 98 47,327 20,572 26,755 48
ORT NEW ORIENTAL (09901) 282 111 171 5,923 3,191 2,732 36
PAI PING AN INSURANCE LTD (02318) 21,974 12,528 9,446 980,636 481,676 498,960 30
PEC PETROCHINA CO LTD (00857) 12,492 8,102 4,390 641,196 286,411 354,785 29
PEN XPENG (09868) 8,589 2,930 5,659 217,149 88,412 128,737 74
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 46
PHT PA GOODDOCTOR (01833) 8,796 5,041 3,755 35,034 17,481 17,553 59
PIC PICC P&C (02328) 495 338 157 17,712 8,406 9,306 33
PIN PICC GROUP (01339) 119 94 25 6,988 4,160 2,828 35
POP POP MART (09992) 10,817 4,225 6,592 167,982 61,209 106,773 48
SAN SANDS CHINA LTD (01928) 1,353 694 659 81,383 36,735 44,648 36
SBO SINO BIOPHARM (01177) 1,858 780 1,078 13,040 5,933 7,107 49
SET SENSETIME (00020) 263 188 75 25,461 15,076 10,385 48
SHK SUN HUNG KAI PPT LTD (00016) 2,355 1,018 1,337 20,187 7,958 12,229 29
SHL XINYI SOLAR (00968) 1,386 872 514 37,258 18,331 18,927 52
SHZ SHENZHOU INTL (02313) 455 198 257 11,415 4,307 7,108 36
SMC SMIC (00981) 4,238 2,731 1,507 76,422 33,123 43,299 107
SNO SUNNY OPT (02382) 1,233 448 785 40,507 18,478 22,029 43
SNP SINOPHARM (01099) 112 47 65 13,514 6,175 7,339 22
SUN SUNAC (01918) 82 27 55 17,426 11,068 6,358 77
SWA SWIRE PACIFIC LTD 'A' (00019) 672 447 225 4,277 2,056 2,221 18
TCH TENCENT HOLDINGS LTD (00700) 127,387 74,101 53,286 1,843,173 863,056 980,117 62
TIC TECHTRONIC IND (00669) 1,054 677 377 14,642 8,462 6,180 36
TRF TRACKER FUND OF HK (02800) 1,808 851 957 35,890 18,913 16,977 19
TRP TRIP.COM (09961) 895 603 292 37,313 13,510 23,803 44
VNK CHINA VANKE (02202) 1,278 210 1,068 52,925 14,320 38,605 38
WEB WB (09898) 20 0 20 2,026 203 1,823 40
WHD WHG (ADJ-B) (00288) 0 0 0 1,178 499 679 27
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 26
WHG WH GROUP (00288) 175 2 173 2,017 859 1,158 27
WHL THE WHARF (HLDGS) LTD (00004) 101 26 75 1,052 559 493 23
WWC WANT WANT CHINA (00151) 30 10 20 2,497 1,004 1,493 32
WXB WUXI BIO (02269) 5,345 3,631 1,714 155,906 64,737 91,169 46
XAB ABC ($0.001) (01288) 810 460 350 31,835 14,188 17,647 24
XBC BANK OF CHINA ($0.001) (03988) 13,031 8,612 4,419 757,288 428,359 328,929 18
XCC CCB ($0.001) (00939) 8,542 5,498 3,044 684,496 291,160 393,336 21
XIC ICBC ($0.001) (01398) 7,963 4,579 3,384 549,967 251,403 298,564 22
XPB PSBC ($0.001) (01658) 222 151 71 8,876 4,791 4,085 23
XTA CHINA TOWER ($0.001) (AD(00788) 33 31 2 1,574 1,038 536 20
XTW CHINA TOWER ($0.001) (00788) 1,385 600 785 56,923 37,139 19,784 19
YZC YANKUANG ENERGY (01171) 2,755 2,580 175 30,898 17,326 13,572 35
ZAO ZA ONLINE (06060) 510 338 172 26,768 12,932 13,836 40
ZJM ZIJIN MINING GROUP (02899) 6,911 2,115 4,796 90,497 40,043 50,454 43
ZSH ZHONGSHENG HLDG (00881) 261 107 154 14,208 7,178 7,030 37
TOTAL 831,243 473,724 357,519 19,774,286 9,343,611 10,430,675
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 14NOV25 680.00 10,423 1.96 68 2.30 0.90 13,458 -0.41 -17.30
P ALB 27NOV25 152.50 7,708 3.28 57 6.00 2.60 8,131 -0.47 -12.53
C MET 29JAN26 145.00 7,331 0.30 40 1.14 1.06 19,936 +0.03 +11.11
C TCH 27NOV25 700.00 6,248 3.52 32 4.57 1.87 19,866 -0.45 -11.34
C TCH 14NOV25 660.00 5,673 6.47 60 8.50 3.86 4,871 -1.09 -14.42
C MET 29JUN26 115.00 5,502 9.75 42 9.63 9.63 7,327 +0.12 +1.25
C MET 27NOV25 105.00 5,357 2.37 44 2.65 1.50 18,093 +0.31 +15.05
P ALB 29JAN26 115.00 5,223 0.43 43 0.81 0.75 5,224 -0.16 -27.12
P ALB 27NOV25 150.00 4,824 2.57 57 5.18 2.20 8,103 -0.30 -10.45
C MIU 30MAR26 50.00 4,531 2.15 39 2.30 2.07 7,869 -0.14 -6.11
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 14NOV25 600.00 199 0.47 66 3.16 0.20 187 +0.44 +1,466.67
C CAT 14NOV25 610.00 174 0.14 66 1.90 0.63 260 +0.13 +1,300.00
C ALB 14NOV25 172.50 251 0.12 71 0.95 0.01 1,900 +0.11 +1,100.00
C CAT 14NOV25 590.00 686 1.35 66 5.80 1.20 420 +1.23 +1,025.00
C GLI 27NOV25 77.50 669 0.41 91 0.72 0.42 1,186 +0.37 +925.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P HEX 14NOV25 410.00 0 0.01 44 0.00 0.00 665 -0.26 -96.30
P BIU 14NOV25 115.00 130 0.01 72 0.20 0.12 1,132 -0.25 -96.15
P BYD 14NOV25 97.50 161 0.01 45 0.25 0.07 487 -0.24 -96.00
P HEX 21NOV25 380.00 0 0.01 32 0.00 0.00 10 -0.23 -95.83
C BIU 14NOV25 140.00 635 0.01 78 0.40 0.07 1,140 -0.20 -95.24
* 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$ 16.26
27NOV25 9.25 C 0.00 0.00 0.00 7.14 -0.13 186 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.79 -0.23 127 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.54 -0.23 121 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.40 -0.12 167 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.78 -0.24 91 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.29 -0.23 94 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.78 -0.24 72 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.29 -0.23 74 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 3.79 -0.23 65 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.29 -0.23 56 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.79 -0.23 47 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.35 -0.17 57 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 1.80 -0.22 35 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.29 -0.23 23 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.83 -0.19 22 0 0 0
27NOV25 16.00 C 0.33 0.33 0.33 0.42 -0.10 20 16 16 +16
27NOV25 16.50 C 0.12 0.16 0.12 0.18 +0.02 21 24 2,572 0
27NOV25 17.00 C 0.06 0.07 0.06 0.06 +0.02 22 117 787 0
27NOV25 17.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 460 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 106 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 32 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 49 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 67 0 77 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.31 -0.22 87 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.06 -0.21 82 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.82 -0.21 85 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.66 -0.12 109 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.30 -0.22 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.14 -0.14 96 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.82 -0.20 69 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.58 -0.20 71 0 0 0
30DEC25 10.00 C 6.15 6.15 6.15 6.40 -0.12 86 3 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.90 -0.14 78 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.40 -0.12 71 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.82 -0.21 42 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.31 -0.22 0 0 45 0
30DEC25 12.50 C 0.00 0.00 0.00 3.84 -0.19 39 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.33 -0.19 30 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.83 -0.19 25 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.40 -0.12 32 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.90 -0.12 26 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.39 -0.14 19 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.98 -0.04 19 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 0.62 +0.04 18 0 572 0
30DEC25 16.50 C 0.00 0.00 0.00 0.37 +0.04 19 0 209 0
30DEC25 17.00 C 0.20 0.20 0.20 0.21 +0.02 19 6 371 +6
30DEC25 17.50 C 0.14 0.14 0.14 0.11 +0.02 20 16 1,610 0
30DEC25 18.00 C 0.08 0.09 0.08 0.05 +0.01 20 17 135 +17
30DEC25 18.50 C 0.05 0.05 0.05 0.02 0.00 19 59 129 +39
30DEC25 19.00 C 0.03 0.03 0.03 0.01 0.00 20 90 113 +16
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 58 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
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 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.63 -0.15 61 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.40 -0.12 62 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.90 -0.14 56 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.40 -0.13 51 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.82 -0.21 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.32 -0.22 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.84 -0.20 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.33 -0.19 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.83 -0.21 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.40 -0.13 21 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.90 -0.12 17 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.45 -0.08 16 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.08 +0.05 18 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.77 +0.06 19 0 21 0
29JAN26 16.50 C 0.00 0.00 0.00 0.53 +0.06 19 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.35 +0.03 20 0 1 0
29JAN26 17.50 C 0.00 0.00 0.00 0.21 +0.02 19 0 1 0
29JAN26 18.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 27 0
29JAN26 18.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.90 -0.14 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.40 -0.14 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.82 -0.22 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.32 -0.22 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.91 -0.13 26 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.34 -0.19 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.87 -0.17 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.40 -0.14 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.94 -0.10 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.54 +0.01 17 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.22 +0.06 19 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.88 +0.02 18 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.63 +0.04 19 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.46 +0.03 20 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.31 +0.02 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.31 -0.22 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.06 -0.22 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.82 -0.21 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.66 -0.12 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.31 -0.21 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.14 -0.14 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.82 -0.21 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.63 -0.15 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.40 -0.12 34 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.90 -0.14 25 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.40 -0.14 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.85 -0.19 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.36 -0.18 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.91 -0.13 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.38 -0.16 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.94 -0.10 12 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.46 -0.08 14 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.03 -0.01 16 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.64 0.00 17 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.30 0.00 18 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 1.00 +0.02 18 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 0.75 +0.01 19 0 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.58 +0.04 20 0 125 0
30MAR26 17.50 C 0.00 0.00 0.00 0.42 +0.01 20 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.29 0.00 20 0 16 0
30MAR26 18.50 C 0.00 0.00 0.00 0.20 0.00 20 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 0.00 20 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.33 -0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.14 -0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.85 -0.18 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.63 -0.15 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.40 -0.13 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.90 -0.14 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.40 -0.14 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.87 -0.17 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.40 -0.14 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.94 -0.10 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.50 -0.04 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.07 -0.01 13 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.65 +0.06 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.27 -0.02 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.91 -0.02 18 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.59 +0.03 18 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.31 -0.02 19 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.09 +0.01 20 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.85 0.00 19 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.68 +0.01 20 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.55 +0.02 20 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.42 -0.01 20 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.32 -0.01 20 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.24 -0.01 20 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.63 -0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.40 -0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.92 -0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.45 -0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.99 -0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.55 -0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.11 -0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.70 -0.02 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.29 +0.07 18 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.92 +0.08 19 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.64 +0.06 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.30 +0.06 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.99 +0.05 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.71 +0.04 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.46 +0.04 22 0 12 0
29SEP26 17.00 C 0.00 0.00 0.00 1.23 +0.03 21 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.04 +0.03 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.84 +0.02 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.70 +0.02 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.57 +0.01 21 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.47 +0.01 21 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.38 0.00 21 0 84 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 +0.01 22 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 0.00 22 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
TOTAL CALL 348 8,819 +94
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 0.00 118 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 42 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 27 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 204 0
27NOV25 15.50 P 0.04 0.04 0.04 0.04 -0.01 21 4 466 0
27NOV25 16.00 P 0.00 0.00 0.00 0.14 -0.04 20 0 334 0
27NOV25 16.50 P 0.00 0.00 0.00 0.39 -0.09 20 0 160 0
27NOV25 17.00 P 0.00 0.00 0.00 0.79 -0.08 23 0 40 0
27NOV25 17.50 P 0.00 0.00 0.00 1.24 -0.13 0 0 2 0
27NOV25 18.00 P 0.00 0.00 0.00 1.74 -0.05 0 0 2 0
27NOV25 18.50 P 0.00 0.00 0.00 2.31 -0.04 51 0 1 0
27NOV25 19.00 P 0.00 0.00 0.00 2.74 -0.12 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.24 -0.21 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.74 -0.22 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 4.77 -0.22 75 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 5.74 -0.11 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.74 -0.11 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.74 -0.11 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.74 -0.11 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.74 -0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 102 0
30DEC25 14.50 P 0.02 0.02 0.02 0.02 -0.01 19 14 127 0
30DEC25 15.00 P 0.05 0.05 0.05 0.06 -0.01 19 3 135 +2
30DEC25 15.50 P 0.14 0.14 0.14 0.14 -0.03 19 5 211 -5
30DEC25 16.00 P 0.35 0.35 0.30 0.30 -0.05 19 4 747 0
30DEC25 16.50 P 0.00 0.00 0.00 0.56 -0.07 19 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 0.90 -0.10 20 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.29 -0.08 19 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.76 -0.14 21 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.31 -0.07 30 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.74 -0.12 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.24 -0.21 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.74 -0.22 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.77 -0.22 45 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.74 -0.11 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.74 -0.11 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.74 -0.12 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.74 -0.12 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.74 -0.12 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 3 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 20 0 0 0
29JAN26 14.00 P 0.03 0.03 0.03 0.03 0.00 20 24 24 +24
29JAN26 14.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.23 -0.04 19 0 4 0
29JAN26 16.00 P 0.47 0.47 0.39 0.40 -0.06 19 4 34 +4
29JAN26 16.50 P 0.66 0.66 0.66 0.66 -0.08 19 15 15 +15
29JAN26 17.00 P 0.00 0.00 0.00 1.00 -0.08 20 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 1.39 -0.09 21 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.83 -0.10 22 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.31 -0.11 25 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.76 -0.14 24 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.25 -0.20 26 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.74 -0.22 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.77 -0.22 37 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.74 -0.12 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.74 -0.11 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.74 -0.12 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.74 -0.12 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.74 -0.12 0 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 33 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 0.02 0.02 0.02 0.01 0.00 20 30 30 +30
26FEB26 13.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.31 -0.04 19 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 0.49 -0.07 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.77 -0.07 20 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.08 -0.09 20 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.45 -0.09 21 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.87 -0.10 22 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.33 -0.11 24 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.78 -0.14 24 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.25 -0.20 24 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.75 -0.21 26 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.77 -0.22 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.74 -0.12 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.74 -0.11 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.74 -0.12 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.74 -0.12 0 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 44 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 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 37 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 32 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 20 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 -0.02 19 0 62 0
30MAR26 14.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 24 0
30MAR26 14.50 P 0.00 0.00 0.00 0.15 -0.02 20 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.24 -0.04 19 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.38 -0.06 19 0 224 0
30MAR26 16.00 P 0.00 0.00 0.00 0.59 -0.06 20 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 0.85 -0.09 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.15 -0.11 20 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.51 -0.11 21 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.91 -0.12 21 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.36 -0.11 23 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.81 -0.13 23 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.27 -0.18 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.76 -0.20 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.77 -0.22 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.74 -0.12 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.74 -0.11 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.74 -0.12 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.74 -0.12 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.74 -0.12 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 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 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 -0.03 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.18 -0.03 20 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.41 -0.04 20 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.57 -0.05 20 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.79 -0.06 20 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.01 -0.10 20 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.33 -0.12 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.67 -0.12 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.04 -0.12 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.45 -0.12 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.89 -0.12 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.35 -0.13 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.84 -0.12 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.77 -0.22 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.74 -0.12 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.74 -0.11 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.74 -0.12 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.74 -0.12 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.76 -0.10 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 -0.03 21 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.32 -0.03 21 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.44 -0.04 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.58 -0.06 21 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.76 -0.06 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.97 -0.10 21 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.24 -0.08 21 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.52 -0.09 21 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.83 -0.09 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.24 -0.10 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.62 -0.10 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.02 -0.11 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.46 -0.10 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.90 -0.11 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.81 -0.18 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.77 -0.13 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.77 -0.10 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.76 -0.11 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.76 -0.11 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.76 -0.11 37 0 0 0
TOTAL PUT 103 5,167 +70
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$ 40.50
27NOV25 29.00 C 0.00 0.00 0.00 11.64 +0.28 96 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 10.54 +0.18 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 9.54 +0.17 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 8.55 +0.18 48 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 7.55 +0.21 41 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 6.57 +0.19 43 0 1 0
27NOV25 35.00 C 0.00 0.00 0.00 5.61 +0.20 44 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 4.67 +0.17 43 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 3.80 +0.18 44 0 15 0
27NOV25 38.00 C 0.00 0.00 0.00 2.99 +0.12 43 0 45 0
27NOV25 39.00 C 2.15 2.38 2.15 2.24 +0.12 42 52 55 +37
27NOV25 40.00 C 0.00 0.00 0.00 1.64 +0.07 42 0 210 0
27NOV25 41.00 C 0.76 1.30 0.76 1.17 +0.06 43 59 103 -11
27NOV25 42.00 C 0.55 0.79 0.55 0.81 +0.03 43 18 136 -12
27NOV25 43.00 C 0.38 0.47 0.38 0.55 +0.03 44 15 103 -15
27NOV25 44.00 C 0.34 0.36 0.34 0.35 +0.02 44 7 593 -2
27NOV25 45.00 C 0.00 0.00 0.00 0.21 +0.01 44 0 226 0
27NOV25 46.00 C 0.00 0.00 0.00 0.12 0.00 44 0 395 0
27NOV25 47.00 C 0.00 0.00 0.00 0.07 0.00 44 0 249 0
27NOV25 48.00 C 0.00 0.00 0.00 0.04 0.00 44 0 225 0
27NOV25 49.00 C 0.00 0.00 0.00 0.02 0.00 44 0 327 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 577 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 319 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 247 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 53 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 48 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 62 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 33 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 61 0
30DEC25 20.00 C 0.00 0.00 0.00 20.53 +0.12 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.57 +0.15 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.60 +0.18 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.61 +0.18 57 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.61 +0.18 44 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.62 +0.14 50 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 14.62 +0.18 40 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.75 +0.32 65 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 12.64 +0.18 42 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.66 +0.20 43 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.68 +0.21 42 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 9.73 +0.14 43 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.55 -0.04 0 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 7.66 -0.02 24 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 6.79 -0.04 33 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 6.13 +0.14 41 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 5.21 -0.02 38 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 4.64 +0.18 42 0 54 0
30DEC25 38.00 C 3.28 3.28 3.28 3.87 +0.06 40 15 45 -13
30DEC25 39.00 C 0.00 0.00 0.00 3.33 +0.14 42 0 165 0
30DEC25 40.00 C 0.00 0.00 0.00 2.79 +0.05 42 0 115 0
30DEC25 41.00 C 0.00 0.00 0.00 2.32 +0.08 42 0 72 0
30DEC25 42.00 C 1.80 1.80 1.80 1.92 +0.07 42 1 303 0
30DEC25 43.00 C 1.25 1.66 1.25 1.58 +0.06 43 39 89 +3
30DEC25 44.00 C 0.00 0.00 0.00 1.30 +0.07 43 0 96 0
30DEC25 45.00 C 0.80 1.01 0.80 1.04 +0.06 43 12 225 0
30DEC25 46.00 C 0.96 0.96 0.86 0.82 +0.04 43 18 229 -15
30DEC25 47.00 C 0.55 0.59 0.55 0.64 +0.03 43 30 301 +30
30DEC25 48.00 C 0.00 0.00 0.00 0.50 +0.03 43 0 214 0
30DEC25 49.00 C 0.00 0.00 0.00 0.39 +0.03 43 0 206 0
30DEC25 50.00 C 0.36 0.36 0.36 0.30 +0.02 43 15 681 0
30DEC25 52.50 C 0.24 0.24 0.24 0.15 +0.01 43 12 193 +8
30DEC25 55.00 C 0.00 0.00 0.00 0.07 0.00 43 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 90 0
30DEC25 60.00 C 0.00 0.00 0.00 0.02 0.00 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 52 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29JAN26 29.00 C 0.00 0.00 0.00 11.66 -0.01 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.68 +0.08 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.86 -0.26 36 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.87 +0.09 33 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.06 -0.21 37 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.58 +0.30 45 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.58 +0.17 40 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.12 +0.26 45 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.20 +0.02 41 0 15 0
29JAN26 38.00 C 0.00 0.00 0.00 4.60 +0.03 42 0 23 0
29JAN26 39.00 C 0.00 0.00 0.00 4.14 +0.15 43 0 250 0
29JAN26 40.00 C 3.49 3.49 3.49 3.63 +0.13 43 4 275 +4
29JAN26 41.00 C 3.03 3.03 3.03 3.17 +0.11 43 15 71 +15
29JAN26 42.00 C 0.00 0.00 0.00 2.76 +0.10 44 0 32 0
29JAN26 43.00 C 1.97 1.97 1.97 2.40 +0.09 44 15 30 +15
29JAN26 44.00 C 2.15 2.15 2.15 2.05 +0.04 44 15 18 -14
29JAN26 45.00 C 0.00 0.00 0.00 1.80 +0.06 44 0 48 0
29JAN26 46.00 C 0.00 0.00 0.00 1.53 +0.05 44 0 32 0
29JAN26 47.00 C 1.25 1.25 1.25 1.30 +0.05 44 1 31 +1
29JAN26 48.00 C 0.00 0.00 0.00 1.09 +0.03 44 0 32 0
29JAN26 49.00 C 0.96 0.96 0.96 0.92 +0.03 44 2 20 0
29JAN26 50.00 C 0.00 0.00 0.00 0.77 +0.03 44 0 16 0
29JAN26 52.50 C 0.00 0.00 0.00 0.49 +0.02 44 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.30 +0.01 44 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.19 +0.01 44 0 5 0
29JAN26 60.00 C 0.00 0.00 0.00 0.11 0.00 44 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.83 +0.08 30 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.87 +0.03 30 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.17 +0.05 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.58 +0.21 46 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.85 +0.37 47 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.67 +0.09 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.40 +0.43 47 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.31 0.00 40 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 5.69 -0.10 41 0 15 0
26FEB26 38.00 C 4.61 4.61 4.61 5.12 0.00 41 15 45 +15
26FEB26 39.00 C 0.00 0.00 0.00 4.70 +0.14 43 0 45 0
26FEB26 40.00 C 0.00 0.00 0.00 4.20 +0.12 43 0 35 0
26FEB26 41.00 C 0.00 0.00 0.00 3.75 +0.08 43 0 14 0
26FEB26 42.00 C 3.13 3.13 3.13 3.33 +0.06 43 15 19 +2
26FEB26 43.00 C 2.77 2.77 2.77 2.97 +0.09 44 15 15 +15
26FEB26 44.00 C 2.46 2.46 2.46 2.63 +0.11 44 15 16 +15
26FEB26 45.00 C 0.00 0.00 0.00 2.34 +0.07 44 0 4 0
26FEB26 46.00 C 1.96 1.96 1.96 2.06 +0.04 44 1 3 0
26FEB26 47.00 C 0.00 0.00 0.00 1.80 +0.03 44 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.57 +0.03 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 1.36 +0.02 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.55 -0.01 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.98 +0.35 64 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.60 -0.02 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.71 +0.04 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 16.78 -0.09 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.07 +0.09 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.77 -0.11 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.96 +0.13 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.34 +0.28 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.48 +0.44 48 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.35 +0.21 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.82 +0.47 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.58 +0.08 39 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.85 -0.11 40 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 8.47 +0.33 45 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.46 -0.10 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.88 -0.18 42 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 6.35 -0.21 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.68 -0.10 42 0 26 0
30MAR26 39.00 C 0.00 0.00 0.00 5.17 -0.12 42 0 12 0
30MAR26 40.00 C 0.00 0.00 0.00 4.87 -0.12 44 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 4.40 +0.03 44 0 40 0
30MAR26 42.00 C 0.00 0.00 0.00 3.97 +0.01 44 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 3.65 +0.07 45 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 3.28 +0.03 44 0 35 0
30MAR26 45.00 C 0.00 0.00 0.00 2.95 -0.01 44 0 23 0
30MAR26 46.00 C 0.00 0.00 0.00 2.64 -0.05 44 0 136 0
30MAR26 47.00 C 0.00 0.00 0.00 2.36 -0.06 44 0 30 0
30MAR26 48.00 C 2.23 2.23 2.23 2.10 -0.07 44 1 20 +1
30MAR26 49.00 C 0.00 0.00 0.00 1.88 -0.06 44 0 156 0
30MAR26 50.00 C 1.73 1.73 1.73 1.67 -0.06 44 1 7 0
30MAR26 52.50 C 0.00 0.00 0.00 1.24 -0.06 44 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.89 -0.05 44 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.65 -0.04 44 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.47 -0.04 43 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.34 -0.04 43 0 18 0
30MAR26 65.00 C 0.00 0.00 0.00 0.25 -0.03 44 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.18 -0.03 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 14.49 +0.11 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.58 +0.09 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.74 -0.05 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.99 -0.06 41 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.38 +0.11 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.03 +0.33 48 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 10.03 +0.04 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.44 +0.24 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.61 +0.01 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.19 +0.20 44 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 7.66 -0.08 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.14 -0.10 44 0 18 0
29JUN26 39.00 C 0.00 0.00 0.00 6.63 +0.08 44 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 6.23 +0.07 45 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 5.79 +0.12 45 0 17 0
29JUN26 42.00 C 0.00 0.00 0.00 5.41 +0.12 45 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 5.03 +0.10 45 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 4.68 +0.08 45 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 4.37 +0.08 45 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 4.07 +0.08 46 0 90 0
29JUN26 47.00 C 0.00 0.00 0.00 3.78 +0.08 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.50 +0.07 46 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 3.23 +0.07 45 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 2.97 +0.06 46 0 6 0
29JUN26 52.50 C 0.00 0.00 0.00 2.45 +0.07 45 0 8 0
29JUN26 55.00 C 0.00 0.00 0.00 2.00 +0.05 45 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 1.56 +0.03 45 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 1.29 +0.04 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.04 +0.03 45 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.85 +0.03 45 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 0.69 +0.02 45 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.56 +0.02 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.45 +0.01 45 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 13.62 +0.22 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.92 +0.21 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.10 +0.14 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.47 +0.12 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.07 +0.34 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.25 -0.04 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.95 +0.24 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.22 +0.17 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.62 +0.07 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.16 +0.12 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.71 +0.08 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 7.27 -0.09 44 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 7.05 +0.25 45 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 6.49 +0.02 44 0 13 0
29SEP26 43.00 C 0.00 0.00 0.00 6.21 +0.07 45 0 17 0
29SEP26 44.00 C 0.00 0.00 0.00 5.82 +0.10 45 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 5.56 +0.11 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.19 0.00 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.95 +0.08 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.66 +0.09 46 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 4.27 -0.09 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.02 -0.08 45 0 11 0
29SEP26 52.50 C 0.00 0.00 0.00 3.42 -0.08 45 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.02 +0.11 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 2.50 +0.01 45 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 2.20 +0.01 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.82 +0.01 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 1.56 +0.01 45 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 1.32 0.00 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.14 +0.01 45 0 2 0
TOTAL CALL 408 10,780 +79
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 27 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 99 0
27NOV25 34.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 75 0
27NOV25 35.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 212 0
27NOV25 36.00 P 0.00 0.00 0.00 0.13 -0.03 44 3 209 0
27NOV25 37.00 P 0.40 0.42 0.28 0.25 -0.04 44 72 344 +38
27NOV25 38.00 P 0.65 0.70 0.45 0.45 -0.05 44 48 254 +14
27NOV25 39.00 P 1.06 1.06 0.65 0.72 -0.10 43 49 231 +11
27NOV25 40.00 P 1.18 1.18 1.18 1.16 -0.10 45 2 223 +2
27NOV25 41.00 P 0.00 0.00 0.00 1.66 -0.15 44 0 198 0
27NOV25 42.00 P 2.38 2.38 2.38 2.29 -0.14 45 7 428 -7
27NOV25 43.00 P 0.00 0.00 0.00 2.99 -0.24 44 0 171 0
27NOV25 44.00 P 0.00 0.00 0.00 3.79 -0.24 44 0 164 0
27NOV25 45.00 P 0.00 0.00 0.00 4.80 -0.14 52 0 107 0
27NOV25 46.00 P 0.00 0.00 0.00 5.75 -0.09 56 0 71 0
27NOV25 47.00 P 0.00 0.00 0.00 6.73 -0.07 61 0 67 0
27NOV25 48.00 P 0.00 0.00 0.00 7.73 -0.07 67 0 44 0
27NOV25 49.00 P 0.00 0.00 0.00 8.76 -0.04 75 0 60 0
27NOV25 50.00 P 0.00 0.00 0.00 9.58 -0.21 65 0 30 0
27NOV25 52.50 P 0.00 0.00 0.00 12.12 -0.11 81 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 14.57 -0.49 86 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 17.11 -0.43 101 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 19.65 -0.45 116 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 22.10 -0.11 119 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 24.55 -0.54 118 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 27.09 -0.48 134 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 29.59 -0.47 142 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 32.09 -0.49 149 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 79 0
30DEC25 30.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 150 0
30DEC25 31.00 P 0.00 0.00 0.00 0.09 0.00 43 0 106 0
30DEC25 32.00 P 0.00 0.00 0.00 0.15 0.00 43 0 132 0
30DEC25 33.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 102 0
30DEC25 34.00 P 0.00 0.00 0.00 0.35 -0.02 43 0 156 0
30DEC25 35.00 P 0.50 0.50 0.50 0.49 -0.04 42 2 421 0
30DEC25 36.00 P 0.73 0.73 0.73 0.71 -0.04 42 1 307 +1
30DEC25 37.00 P 1.20 1.20 1.20 0.97 -0.04 42 17 172 +2
30DEC25 38.00 P 0.00 0.00 0.00 1.28 -0.03 42 0 499 0
30DEC25 39.00 P 2.05 2.05 1.73 1.68 -0.10 42 12 150 0
30DEC25 40.00 P 0.00 0.00 0.00 2.15 -0.12 42 0 408 0
30DEC25 41.00 P 0.00 0.00 0.00 2.69 -0.07 43 0 130 0
30DEC25 42.00 P 0.00 0.00 0.00 3.28 -0.15 43 0 89 0
30DEC25 43.00 P 0.00 0.00 0.00 4.00 -0.09 44 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 4.73 -0.09 45 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 5.45 -0.14 45 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 6.21 -0.19 44 0 15 0
30DEC25 47.00 P 0.00 0.00 0.00 7.17 -0.08 47 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 8.07 -0.15 49 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 8.92 -0.15 48 0 85 0
30DEC25 50.00 P 0.00 0.00 0.00 9.59 -0.35 39 0 96 0
30DEC25 52.50 P 0.00 0.00 0.00 12.12 -0.25 48 0 10 0
30DEC25 55.00 P 0.00 0.00 0.00 14.79 -0.27 62 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.11 -0.43 60 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.65 -0.45 68 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 22.38 -0.19 85 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 24.81 -0.28 87 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 27.21 -0.36 88 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 29.72 -0.34 93 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 32.31 -0.27 102 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 34.73 -0.28 102 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 37.32 -0.24 112 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 39.59 -0.42 100 0 0 0
29JAN26 29.00 P 0.16 0.16 0.16 0.13 -0.01 44 2 2 +2
29JAN26 30.00 P 0.00 0.00 0.00 0.20 -0.02 44 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.30 -0.01 44 0 30 0
29JAN26 32.00 P 0.00 0.00 0.00 0.42 -0.01 44 0 3 0
29JAN26 33.00 P 0.57 0.57 0.57 0.57 -0.02 44 15 17 -15
29JAN26 34.00 P 0.00 0.00 0.00 0.74 -0.03 43 0 37 0
29JAN26 35.00 P 0.00 0.00 0.00 0.98 -0.02 43 0 26 0
29JAN26 36.00 P 1.28 1.28 1.28 1.24 -0.04 43 1 53 +1
29JAN26 37.00 P 0.00 0.00 0.00 1.57 -0.06 43 0 50 0
29JAN26 38.00 P 0.00 0.00 0.00 1.95 -0.07 43 0 194 0
29JAN26 39.00 P 2.43 2.49 2.28 2.39 -0.04 44 300 589 +215
29JAN26 40.00 P 0.00 0.00 0.00 2.87 -0.09 44 0 259 0
29JAN26 41.00 P 0.00 0.00 0.00 3.41 -0.12 44 0 16 0
29JAN26 42.00 P 0.00 0.00 0.00 4.00 -0.13 44 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 4.46 -0.17 42 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.09 -0.37 41 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.15 -0.04 46 0 30 0
29JAN26 46.00 P 0.00 0.00 0.00 6.90 -0.14 47 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 7.71 -0.01 47 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.54 -0.07 48 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 9.34 -0.08 48 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.29 -0.06 50 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.54 -0.06 51 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.93 -0.13 55 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.35 -0.19 58 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.65 -0.45 56 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.38 -0.19 69 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 24.81 -0.28 71 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.26 -0.02 44 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.37 -0.02 44 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.50 -0.02 44 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.66 -0.01 44 0 4 0
26FEB26 33.00 P 0.00 0.00 0.00 0.85 -0.01 44 0 1 0
26FEB26 34.00 P 0.00 0.00 0.00 1.07 -0.05 43 0 15 0
26FEB26 35.00 P 1.38 1.38 1.38 1.35 -0.02 44 1 16 0
26FEB26 36.00 P 0.00 0.00 0.00 1.63 -0.07 43 0 32 0
26FEB26 37.00 P 2.05 2.05 2.05 1.99 -0.07 43 15 45 +15
26FEB26 38.00 P 2.74 2.74 2.74 2.40 -0.07 43 15 232 0
26FEB26 39.00 P 0.00 0.00 0.00 2.85 -0.07 43 0 82 0
26FEB26 40.00 P 3.43 3.43 3.43 3.35 -0.10 43 19 135 +19
26FEB26 41.00 P 0.00 0.00 0.00 3.88 -0.13 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 4.48 -0.15 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.14 -0.14 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.81 -0.15 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.42 -0.24 44 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.33 -0.06 46 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.93 -0.23 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.76 -0.27 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.73 -0.06 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 32 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 16 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 18 0
30MAR26 25.00 P 0.00 0.00 0.00 0.11 -0.03 44 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.17 -0.03 44 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.24 -0.04 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.33 -0.05 44 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.44 -0.06 44 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.59 -0.04 44 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.75 -0.06 44 0 68 0
30MAR26 32.00 P 0.00 0.00 0.00 0.96 -0.04 44 0 6 0
30MAR26 33.00 P 0.00 0.00 0.00 1.20 -0.04 44 0 46 0
30MAR26 34.00 P 0.00 0.00 0.00 1.47 -0.04 44 0 628 0
30MAR26 35.00 P 0.00 0.00 0.00 1.79 -0.04 44 0 129 0
30MAR26 36.00 P 0.00 0.00 0.00 2.14 -0.07 44 0 85 0
30MAR26 37.00 P 0.00 0.00 0.00 2.54 -0.07 44 0 37 0
30MAR26 38.00 P 0.00 0.00 0.00 2.96 -0.09 44 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 3.44 -0.05 45 0 39 0
30MAR26 40.00 P 0.00 0.00 0.00 3.95 -0.15 45 0 21 0
30MAR26 41.00 P 0.00 0.00 0.00 4.31 -0.28 43 0 11 0
30MAR26 42.00 P 0.00 0.00 0.00 5.09 -0.10 45 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 5.71 -0.11 45 0 20 0
30MAR26 44.00 P 0.00 0.00 0.00 6.38 -0.10 45 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 6.95 -0.26 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.76 -0.22 46 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 8.53 -0.14 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.31 -0.13 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.12 -0.14 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.92 -0.16 47 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 13.07 +0.14 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.34 -0.03 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.71 -0.01 53 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.92 -0.18 52 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.39 -0.18 55 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 24.81 -0.28 56 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 27.32 -0.25 60 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 29.84 -0.22 64 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 32.31 -0.27 66 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 34.73 -0.28 67 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 37.32 -0.24 72 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.70 -0.01 45 0 21 0
29JUN26 28.00 P 0.00 0.00 0.00 0.87 0.00 45 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.06 -0.02 45 0 10 0
29JUN26 30.00 P 1.23 1.23 1.23 1.23 -0.05 44 2 28 +2
29JUN26 31.00 P 0.00 0.00 0.00 1.49 -0.03 44 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 1.79 -0.02 44 0 10 0
29JUN26 33.00 P 0.00 0.00 0.00 2.10 -0.01 44 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 2.42 -0.06 44 0 83 0
29JUN26 35.00 P 3.07 3.07 3.07 2.75 -0.10 44 30 106 +30
29JUN26 36.00 P 0.00 0.00 0.00 3.19 -0.07 44 0 53 0
29JUN26 37.00 P 0.00 0.00 0.00 3.64 -0.07 44 0 14 0
29JUN26 38.00 P 0.00 0.00 0.00 4.11 -0.08 44 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 4.62 -0.09 45 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 5.14 -0.08 45 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 5.70 -0.09 45 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.30 -0.10 45 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 6.92 -0.11 45 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 7.50 -0.21 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.24 -0.14 45 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 8.92 -0.17 46 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.64 -0.15 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.25 -0.28 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 10.98 -0.31 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.70 -0.16 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.93 -0.13 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.01 -0.26 48 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.06 -0.31 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.42 -0.19 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.67 -0.16 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.88 -0.35 48 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.41 -0.16 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.84 -0.22 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.31 -0.27 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.54 -0.04 44 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 1.80 -0.06 44 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.10 -0.04 44 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 2.44 -0.04 44 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.79 -0.03 44 0 56 0
29SEP26 34.00 P 0.00 0.00 0.00 3.20 +0.01 45 0 14 0
29SEP26 35.00 P 0.00 0.00 0.00 3.57 -0.03 44 0 19 0
29SEP26 36.00 P 0.00 0.00 0.00 3.95 -0.11 44 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 4.52 +0.01 45 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.98 -0.06 45 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 5.49 -0.09 45 0 19 0
29SEP26 40.00 P 0.00 0.00 0.00 6.01 -0.13 45 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 6.66 -0.06 45 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.22 -0.08 45 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 7.86 -0.02 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.41 -0.19 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.16 -0.11 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.86 -0.09 46 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.50 -0.21 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.20 -0.17 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.04 -0.10 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.80 -0.07 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.74 -0.11 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.68 -0.23 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.69 -0.22 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.82 -0.32 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.97 -0.26 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.19 -0.38 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.48 -0.32 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.89 -0.24 47 0 0 0
TOTAL PUT 613 11,321 +330
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$ 24.44
27NOV25 17.00 C 0.00 0.00 0.00 7.69 +0.63 138 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 7.17 +0.60 126 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 6.66 +0.41 116 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 5.97 +0.40 57 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 5.47 +0.43 51 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 5.12 +0.55 86 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 4.47 +0.40 40 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 3.54 +0.46 52 0 38 0
27NOV25 22.00 C 0.00 0.00 0.00 2.48 +0.30 27 0 126 0
27NOV25 23.00 C 1.30 1.30 1.30 1.52 +0.29 24 6 209 0
27NOV25 24.00 C 0.70 0.88 0.70 0.79 +0.16 27 105 209 +5
27NOV25 25.00 C 0.24 0.40 0.24 0.34 +0.10 29 134 416 0
27NOV25 26.00 C 0.13 0.13 0.12 0.11 +0.03 29 60 397 +40
27NOV25 27.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 185 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 303 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 161 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 161 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 700 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 10.06 +0.50 76 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.57 +0.51 73 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 9.07 +0.49 69 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.57 +0.49 64 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 8.08 +0.50 61 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.69 +0.57 71 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.17 +0.58 64 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.72 +0.47 64 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.02 +0.41 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.51 +0.37 0 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 5.18 +0.56 47 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.64 +0.50 40 0 60 0
30DEC25 21.00 C 0.00 0.00 0.00 3.68 +0.53 34 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 2.82 +0.35 33 0 4,203 0
30DEC25 23.00 C 0.00 0.00 0.00 1.91 +0.23 27 0 249 0
30DEC25 24.00 C 1.15 1.15 1.15 1.29 +0.18 28 40 216 +40
30DEC25 25.00 C 0.65 0.65 0.65 0.87 +0.18 30 10 159 0
30DEC25 26.00 C 0.47 0.54 0.46 0.51 +0.11 30 34 185 +23
30DEC25 27.00 C 0.28 0.28 0.28 0.29 +0.08 30 2 423 +2
30DEC25 28.00 C 0.14 0.19 0.14 0.15 +0.04 29 97 386 +57
30DEC25 29.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 529 0
30DEC25 30.00 C 0.08 0.08 0.08 0.04 +0.01 30 7 1,176 0
30DEC25 31.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.69 +0.45 51 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 7.17 +0.29 46 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.72 +0.47 46 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.05 +0.44 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.62 +0.42 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.18 +0.45 33 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.78 +0.53 36 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 3.72 +0.37 26 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.07 +0.32 33 0 45 0
29JAN26 23.00 C 0.00 0.00 0.00 2.22 +0.23 28 0 277 0
29JAN26 24.00 C 1.54 1.54 1.54 1.63 +0.18 29 14 466 +14
29JAN26 25.00 C 0.00 0.00 0.00 1.18 +0.14 30 0 400 0
29JAN26 26.00 C 0.00 0.00 0.00 0.84 +0.14 30 0 1,188 0
29JAN26 27.00 C 0.00 0.00 0.00 0.55 +0.09 30 0 1,473 0
29JAN26 28.00 C 0.32 0.32 0.32 0.36 +0.07 30 15 283 +15
29JAN26 29.00 C 0.00 0.00 0.00 0.22 +0.04 30 0 1 0
29JAN26 30.00 C 0.00 0.00 0.00 0.14 +0.03 30 0 30 0
29JAN26 31.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.84 +0.60 51 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.23 +0.35 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.74 +0.49 38 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.28 +0.51 38 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.79 +0.45 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.35 +0.47 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.86 +0.45 32 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.96 +0.46 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.27 +0.33 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.44 +0.22 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 1.87 +0.19 29 0 0 0
26FEB26 25.00 C 1.40 1.40 1.40 1.41 +0.15 29 8 8 +8
26FEB26 26.00 C 0.00 0.00 0.00 1.06 +0.14 30 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.76 +0.12 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.53 +0.09 30 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.36 +0.06 30 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.24 +0.04 30 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.14 +0.25 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.67 +0.33 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.19 +0.39 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.71 +0.39 38 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.24 +0.41 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.84 +0.48 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.27 +0.39 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.81 +0.56 34 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.39 +0.53 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.87 +0.53 32 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.49 +0.54 34 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 5.01 +0.37 32 0 34 0
30MAR26 21.00 C 0.00 0.00 0.00 4.23 +0.52 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.48 +0.32 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.74 +0.22 30 0 7 0
30MAR26 24.00 C 2.16 2.16 2.16 2.21 +0.30 30 5 25 0
30MAR26 25.00 C 0.00 0.00 0.00 1.66 +0.20 29 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 1.29 +0.16 30 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.98 +0.14 30 0 104 0
30MAR26 28.00 C 0.00 0.00 0.00 0.72 +0.11 30 0 187 0
30MAR26 29.00 C 0.00 0.00 0.00 0.52 +0.08 29 0 7 0
30MAR26 30.00 C 0.00 0.00 0.00 0.38 +0.07 30 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.27 +0.06 30 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.30 +0.41 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.82 +0.46 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.36 +0.40 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.87 +0.44 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.42 +0.45 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.95 +0.44 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.48 +0.43 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.02 +0.61 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.57 +0.42 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.15 +0.45 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.67 +0.37 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.35 +0.39 33 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.53 +0.32 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.81 +0.27 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.20 +0.26 30 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 2.56 +0.12 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.08 +0.09 29 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.67 +0.12 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.34 +0.07 29 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 1.09 +0.08 29 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.86 +0.07 29 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.67 +0.05 29 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.52 +0.04 29 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.40 +0.03 29 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.30 +0.02 29 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.96 +0.43 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.51 +0.40 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.07 +0.39 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.57 +0.31 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.20 +0.33 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.74 +0.25 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.45 +0.32 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.72 +0.32 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.09 +0.29 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.46 +0.28 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.94 +0.24 30 0 0 0
29SEP26 25.00 C 2.54 2.54 2.54 2.49 +0.23 30 6 6 +6
29SEP26 26.00 C 0.00 0.00 0.00 2.11 +0.21 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.77 +0.18 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.52 +0.16 30 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.27 +0.15 30 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.05 +0.12 30 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.87 +0.11 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.72 +0.09 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.58 +0.07 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.49 +0.07 30 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.40 +0.06 30 0 0 0
TOTAL CALL 543 15,714 +210
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 128 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 172 0
27NOV25 22.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 300 0
27NOV25 23.00 P 0.00 0.00 0.00 0.10 -0.08 29 0 299 0
27NOV25 24.00 P 0.48 0.48 0.30 0.34 -0.19 28 130 4,134 +68
27NOV25 25.00 P 0.80 0.80 0.80 0.88 -0.32 29 40 67 +40
27NOV25 26.00 P 0.00 0.00 0.00 1.68 -0.37 32 0 25 0
27NOV25 27.00 P 0.00 0.00 0.00 2.57 -0.39 29 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 3.56 -0.40 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 4.56 -0.47 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 5.60 -0.39 61 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 6.56 -0.46 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 7.71 -0.32 95 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 8.56 -0.47 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 9.56 -0.45 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 10.71 -0.25 118 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.02 0.00 31 0 4,125 0
30DEC25 20.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 100 0
30DEC25 21.00 P 0.10 0.10 0.10 0.08 -0.03 30 40 220 -40
30DEC25 22.00 P 0.19 0.19 0.18 0.19 -0.06 29 33 396 +27
30DEC25 23.00 P 0.48 0.48 0.41 0.41 -0.13 29 69 359 +31
30DEC25 24.00 P 0.00 0.00 0.00 0.76 -0.18 29 0 470 0
30DEC25 25.00 P 1.48 1.48 1.21 1.28 -0.29 29 24 109 +7
30DEC25 26.00 P 0.00 0.00 0.00 1.99 -0.30 30 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 2.67 -0.51 26 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 3.59 -0.52 26 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 4.57 -0.46 29 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 5.60 -0.46 37 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.56 -0.46 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.71 -0.41 55 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.56 -0.56 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.56 -0.47 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 10.71 -0.32 68 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 105 0
29JAN26 21.00 P 0.00 0.00 0.00 0.19 -0.06 29 0 138 0
29JAN26 22.00 P 0.00 0.00 0.00 0.37 -0.09 29 0 15 0
29JAN26 23.00 P 0.68 0.68 0.62 0.65 -0.14 29 6 288 -6
29JAN26 24.00 P 0.00 0.00 0.00 1.03 -0.21 29 0 475 0
29JAN26 25.00 P 0.00 0.00 0.00 1.58 -0.25 30 0 659 0
29JAN26 26.00 P 0.00 0.00 0.00 2.25 -0.28 31 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 2.95 -0.40 30 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 3.77 -0.46 30 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.62 -0.54 28 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.60 -0.46 31 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 6.56 -0.47 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.71 -0.44 45 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.80 -0.32 53 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 9.60 -0.43 45 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 10.71 -0.32 56 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.29 -0.06 29 0 40 0
26FEB26 22.00 P 0.00 0.00 0.00 0.50 -0.09 29 0 15 0
26FEB26 23.00 P 0.00 0.00 0.00 0.80 -0.14 29 0 6 0
26FEB26 24.00 P 1.23 1.23 1.23 1.22 -0.19 29 6 6 +6
26FEB26 25.00 P 0.00 0.00 0.00 1.78 -0.21 30 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.42 -0.25 30 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.17 -0.18 31 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.87 -0.42 29 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.86 -0.30 34 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.63 -0.43 29 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.58 -0.59 30 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.76 -0.39 42 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.80 -0.32 47 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 30 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.13 -0.03 29 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.18 -0.03 29 0 95 0
30MAR26 20.00 P 0.00 0.00 0.00 0.24 -0.04 29 0 68 0
30MAR26 21.00 P 0.39 0.39 0.39 0.39 -0.10 29 20 116 +20
30MAR26 22.00 P 0.00 0.00 0.00 0.66 -0.11 29 0 13 0
30MAR26 23.00 P 0.00 0.00 0.00 0.96 -0.17 29 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 1.46 -0.11 30 0 20 0
30MAR26 25.00 P 0.00 0.00 0.00 1.93 -0.26 29 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.58 -0.27 30 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.23 -0.29 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.02 -0.28 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.89 -0.27 31 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.68 -0.47 29 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 6.59 -0.58 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.76 -0.39 38 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.80 -0.32 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.60 -0.43 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.71 -0.32 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 -0.04 29 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 -0.04 29 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.23 -0.06 29 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.30 -0.07 29 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.38 -0.08 29 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.48 -0.06 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.59 -0.11 29 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.85 -0.10 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.16 -0.15 29 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.55 -0.20 28 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.02 -0.23 28 0 97 0
29JUN26 25.00 P 0.00 0.00 0.00 2.63 -0.21 29 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.25 -0.27 29 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.91 -0.31 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.69 -0.28 29 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.45 -0.37 29 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.30 -0.32 30 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.12 -0.32 29 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.98 -0.34 29 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.89 -0.37 29 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.79 -0.39 28 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.71 -0.40 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 -0.03 30 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 0.34 -0.03 30 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.41 -0.05 30 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.52 -0.04 30 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.62 -0.03 30 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.74 -0.07 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.88 -0.08 30 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 1.19 -0.11 30 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.53 -0.16 29 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 1.95 -0.23 29 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 2.43 -0.21 29 0 30 0
29SEP26 25.00 P 0.00 0.00 0.00 3.03 -0.19 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.65 -0.21 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.28 -0.28 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.00 -0.32 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.76 -0.35 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.54 -0.33 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.40 -0.34 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.24 -0.31 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.05 -0.39 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.97 -0.35 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.86 -0.26 29 0 0 0
TOTAL PUT 368 19,103 +153
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$ 84.15
14NOV25 50.00 C 0.00 0.00 0.00 34.24 +0.13 460 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 31.66 +0.05 305 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 29.16 +0.05 276 0 0 0
14NOV25 57.50 C 0.00 0.00 0.00 26.78 +0.17 369 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 24.16 +0.05 221 0 0 0
14NOV25 62.50 C 0.00 0.00 0.00 21.66 +0.05 195 0 0 0
14NOV25 65.00 C 0.00 0.00 0.00 19.16 +0.05 170 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 16.66 +0.05 146 0 0 0
14NOV25 70.00 C 0.00 0.00 0.00 14.59 +0.48 261 0 0 0
14NOV25 72.50 C 0.00 0.00 0.00 11.80 +0.19 172 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 9.46 +0.35 166 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 6.90 +0.28 122 0 45 0
14NOV25 80.00 C 4.60 4.89 3.88 4.26 +0.08 68 216 102 +16
14NOV25 82.50 C 2.04 2.04 2.04 1.89 -0.02 46 11 151 0
14NOV25 85.00 C 0.53 0.70 0.20 0.27 -0.25 33 58 82 +33
14NOV25 87.50 C 0.00 0.00 0.00 0.12 -0.04 57 0 42 0
14NOV25 90.00 C 0.00 0.00 0.00 0.10 +0.03 83 0 102 0
14NOV25 92.50 C 0.00 0.00 0.00 0.09 +0.06 106 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 0.08 +0.06 126 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 0.07 +0.06 145 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 0.06 +0.05 161 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 0.05 +0.04 176 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 0.04 +0.03 188 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 0.03 +0.02 197 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 0.02 +0.01 203 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
14NOV25 115.00 C 0.00 0.00 0.00 0.01 - 216 0 0 -
21NOV25 50.00 C 0.00 0.00 0.00 34.57 +0.26 209 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 31.72 -0.69 129 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 29.59 -0.21 177 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 26.78 +0.13 123 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 24.26 +0.11 106 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 22.08 +0.43 131 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 19.55 +0.39 114 0 0 0
21NOV25 67.50 C 0.00 0.00 0.00 16.71 +0.05 56 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 14.59 +0.43 90 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 11.80 +0.13 56 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 9.57 +0.39 62 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 7.10 +0.35 49 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 4.49 +0.02 32 0 21 0
21NOV25 82.50 C 0.00 0.00 0.00 2.55 +0.02 31 0 8 0
21NOV25 85.00 C 1.38 1.38 1.00 1.09 -0.15 29 11 100 +2
21NOV25 87.50 C 0.58 0.64 0.49 0.48 -0.07 31 36 81 +4
21NOV25 90.00 C 0.00 0.00 0.00 0.22 -0.06 35 0 11 0
21NOV25 92.50 C 0.10 0.10 0.10 0.10 -0.02 38 40 40 +40
21NOV25 95.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 0.07 +0.04 51 0 0 0
21NOV25 100.00 C 0.04 0.04 0.04 0.06 +0.04 57 1 1 +1
21NOV25 102.50 C 0.00 0.00 0.00 0.05 +0.04 62 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 0.04 +0.03 66 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 0.02 +0.01 71 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21NOV25 115.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
27NOV25 46.00 C 0.00 0.00 0.00 38.21 +0.04 0 0 85 0
27NOV25 47.00 C 0.00 0.00 0.00 37.21 +0.04 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 36.46 +0.29 155 0 63 0
27NOV25 49.00 C 0.00 0.00 0.00 35.22 +0.05 90 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 34.82 +0.51 174 0 60 0
27NOV25 52.50 C 0.00 0.00 0.00 31.80 -0.61 111 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 29.59 -0.21 132 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 27.03 +0.35 116 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 24.26 +0.07 72 0 1 0
27NOV25 62.50 C 0.00 0.00 0.00 22.21 +0.52 104 0 2 0
27NOV25 65.00 C 0.00 0.00 0.00 19.55 -0.19 84 0 239 0
27NOV25 67.50 C 0.00 0.00 0.00 16.71 +0.01 0 0 279 0
27NOV25 70.00 C 13.77 13.77 13.77 14.59 -0.04 66 1 689 -1
27NOV25 72.50 C 11.47 11.47 11.47 12.16 +0.45 59 15 948 +15
27NOV25 75.00 C 0.00 0.00 0.00 9.64 +0.38 48 0 1,589 0
27NOV25 77.50 C 7.29 7.30 7.00 7.31 +0.46 42 84 2,921 +29
27NOV25 80.00 C 5.72 5.72 5.72 4.92 +0.20 33 30 1,246 0
27NOV25 82.50 C 3.07 3.43 2.50 2.92 +0.02 29 63 1,207 +15
27NOV25 85.00 C 1.62 1.80 1.48 1.55 -0.04 28 140 1,012 +56
27NOV25 87.50 C 0.97 0.97 0.67 0.76 -0.15 29 51 561 +41
27NOV25 90.00 C 0.45 0.50 0.45 0.36 -0.16 30 25 807 +19
27NOV25 92.50 C 0.00 0.00 0.00 0.17 -0.14 32 0 246 0
27NOV25 95.00 C 0.10 0.11 0.10 0.08 -0.11 33 48 184 +48
27NOV25 97.50 C 0.00 0.00 0.00 0.07 -0.05 38 0 551 0
27NOV25 100.00 C 0.03 0.03 0.03 0.06 -0.02 43 5 92 0
27NOV25 102.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 11 0
27NOV25 105.00 C 0.00 0.00 0.00 0.04 0.00 50 0 2 0
27NOV25 107.50 C 0.00 0.00 0.00 0.03 0.00 52 0 496 0
27NOV25 110.00 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30DEC25 38.00 C 0.00 0.00 0.00 46.30 +0.02 0 0 30 0
30DEC25 39.00 C 0.00 0.00 0.00 45.22 -0.53 0 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 44.75 +0.01 120 0 30 0
30DEC25 41.00 C 0.00 0.00 0.00 43.60 -0.17 107 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 42.20 -0.10 0 0 15 0
30DEC25 43.00 C 0.00 0.00 0.00 41.24 -0.06 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 40.66 +0.36 101 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 39.89 +0.58 108 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 38.23 +0.06 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 37.87 +0.04 101 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 36.46 +0.14 73 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 35.70 -0.21 87 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 34.82 +0.49 89 0 214 0
30DEC25 52.50 C 0.00 0.00 0.00 31.80 -0.61 0 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 29.59 -0.21 64 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 27.03 +0.17 54 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 24.35 -0.76 0 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 22.21 +0.51 51 0 444 0
30DEC25 65.00 C 0.00 0.00 0.00 19.55 -0.19 38 0 2,909 0
30DEC25 67.50 C 0.00 0.00 0.00 16.98 +0.13 26 0 1,304 0
30DEC25 70.00 C 0.00 0.00 0.00 14.59 -0.04 29 0 3,762 0
30DEC25 72.50 C 0.00 0.00 0.00 12.63 +0.85 37 0 1,476 0
30DEC25 75.00 C 0.00 0.00 0.00 10.33 +0.73 34 0 624 0
30DEC25 77.50 C 0.00 0.00 0.00 7.93 +0.11 28 0 1,491 0
30DEC25 80.00 C 6.38 6.38 5.80 5.91 -0.01 26 72 921 -70
30DEC25 82.50 C 4.36 4.38 4.05 4.30 -0.07 26 41 790 -31
30DEC25 85.00 C 3.40 3.40 2.86 3.10 0.00 27 217 2,748 -87
30DEC25 87.50 C 2.27 2.29 2.07 2.11 -0.05 27 36 1,588 0
30DEC25 90.00 C 1.70 1.70 1.40 1.45 -0.08 28 43 637 +5
30DEC25 92.50 C 1.13 1.13 0.98 1.00 -0.08 29 185 1,055 +15
30DEC25 95.00 C 0.00 0.00 0.00 0.69 -0.07 30 0 2,031 0
30DEC25 97.50 C 0.51 0.51 0.51 0.48 -0.06 31 35 219 +35
30DEC25 100.00 C 0.00 0.00 0.00 0.34 -0.05 32 0 249 0
30DEC25 102.50 C 0.00 0.00 0.00 0.24 -0.04 33 0 120 0
30DEC25 105.00 C 0.00 0.00 0.00 0.17 -0.04 33 0 139 0
30DEC25 107.50 C 0.00 0.00 0.00 0.12 -0.03 34 0 470 0
30DEC25 110.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 4 0
30DEC25 112.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.05 - 37 0 0 -
29JAN26 46.00 C 0.00 0.00 0.00 38.59 +0.14 61 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 37.87 +0.04 74 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 36.62 +0.16 59 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 35.70 -0.21 61 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 34.82 +0.34 65 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 32.17 -0.24 51 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 29.69 -0.11 47 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 27.23 +0.19 44 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.03 -0.08 49 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.21 +0.51 33 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.55 -0.19 0 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 17.36 +0.07 29 0 119 0
29JAN26 70.00 C 0.00 0.00 0.00 15.48 +0.62 36 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 12.63 +0.33 26 0 1,824 0
29JAN26 75.00 C 0.00 0.00 0.00 11.02 +0.57 31 0 83 0
29JAN26 77.50 C 0.00 0.00 0.00 8.76 +0.20 28 0 551 0
29JAN26 80.00 C 6.61 6.61 6.61 7.21 +0.22 29 30 253 +6
29JAN26 82.50 C 0.00 0.00 0.00 5.42 0.00 27 0 329 0
29JAN26 85.00 C 4.21 4.27 4.21 4.14 -0.05 27 49 488 +35
29JAN26 87.50 C 0.00 0.00 0.00 3.16 -0.08 27 0 283 0
29JAN26 90.00 C 2.50 2.50 2.50 2.40 -0.04 28 1 320 +1
29JAN26 92.50 C 0.00 0.00 0.00 1.85 -0.03 29 0 382 0
29JAN26 95.00 C 0.00 0.00 0.00 1.42 -0.04 30 0 520 0
29JAN26 97.50 C 1.04 1.04 1.04 1.10 -0.03 30 14 236 -14
29JAN26 100.00 C 0.00 0.00 0.00 0.85 -0.03 31 0 107 0
29JAN26 102.50 C 0.00 0.00 0.00 0.66 -0.02 32 0 73 0
29JAN26 105.00 C 0.00 0.00 0.00 0.52 -0.02 33 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.41 -0.02 33 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 0.33 -0.01 34 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.27 -0.02 35 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.23 - 36 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 37.87 +0.04 59 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 36.91 +0.32 58 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 35.70 -0.21 44 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 34.82 +0.21 50 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 32.19 -0.22 31 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 29.72 -0.08 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.23 +0.11 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.33 +0.22 45 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.29 -0.03 20 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.24 +0.50 34 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.54 0.00 25 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.50 +0.33 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.33 +0.04 28 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 11.21 +0.13 27 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 9.39 +0.19 27 0 61 0
26FEB26 80.00 C 0.00 0.00 0.00 7.69 +0.01 27 0 130 0
26FEB26 82.50 C 0.00 0.00 0.00 6.23 -0.04 27 0 82 0
26FEB26 85.00 C 0.00 0.00 0.00 4.96 -0.06 27 0 54 0
26FEB26 87.50 C 0.00 0.00 0.00 3.94 -0.04 27 0 42 0
26FEB26 90.00 C 0.00 0.00 0.00 3.12 -0.04 28 0 36 0
26FEB26 92.50 C 0.00 0.00 0.00 2.48 -0.04 28 0 35 0
26FEB26 95.00 C 0.00 0.00 0.00 1.98 +0.03 29 0 90 0
26FEB26 97.50 C 1.65 1.65 1.65 1.59 +0.10 30 30 35 -30
26FEB26 100.00 C 1.24 1.24 1.24 1.27 +0.13 30 70 134 +70
26FEB26 102.50 C 0.94 0.94 0.94 1.02 +0.16 31 30 61 +30
26FEB26 105.00 C 0.00 0.00 0.00 0.82 +0.17 31 0 33 0
26FEB26 107.50 C 0.00 0.00 0.00 0.67 +0.18 32 0 0 0
26FEB26 110.00 C 0.60 0.60 0.60 0.56 +0.19 33 2 4 +2
26FEB26 112.50 C 0.00 0.00 0.00 0.47 +0.18 33 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.39 - 34 0 0 -
30MAR26 38.00 C 0.00 0.00 0.00 46.90 +0.29 68 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 45.92 +0.17 67 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.93 +0.19 65 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.95 +0.18 63 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.97 +0.31 61 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.98 +0.31 59 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 41.00 +0.31 58 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.35 +0.78 66 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.79 +0.22 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.05 +0.22 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.91 +0.29 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.09 +0.18 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.82 +1.16 64 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 32.19 -0.54 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 29.72 -0.13 0 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 27.37 +0.25 0 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 25.70 +0.59 42 0 1,030 0
30MAR26 62.50 C 0.00 0.00 0.00 22.54 -0.11 23 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 20.56 +0.47 32 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 17.89 -0.61 25 0 1,164 0
30MAR26 70.00 C 0.00 0.00 0.00 15.81 -0.06 27 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 14.36 +0.61 32 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 11.80 +0.14 27 0 414 0
30MAR26 77.50 C 0.00 0.00 0.00 9.93 +0.12 26 0 232 0
30MAR26 80.00 C 0.00 0.00 0.00 8.56 -0.01 28 0 279 0
30MAR26 82.50 C 0.00 0.00 0.00 7.16 +0.02 28 0 216 0
30MAR26 85.00 C 5.74 5.74 5.74 5.84 -0.12 27 14 197 0
30MAR26 87.50 C 0.00 0.00 0.00 4.87 -0.01 28 0 300 0
30MAR26 90.00 C 3.92 4.16 3.92 3.99 -0.06 28 16 128 -10
30MAR26 92.50 C 0.00 0.00 0.00 3.29 -0.04 29 0 586 0
30MAR26 95.00 C 0.00 0.00 0.00 2.72 -0.05 29 0 217 0
30MAR26 97.50 C 0.00 0.00 0.00 2.23 -0.05 29 0 66 0
30MAR26 100.00 C 0.00 0.00 0.00 1.81 -0.09 30 0 740 0
30MAR26 102.50 C 0.00 0.00 0.00 1.47 -0.11 30 0 9 0
30MAR26 105.00 C 0.00 0.00 0.00 1.19 -0.13 30 0 132 0
30MAR26 107.50 C 0.00 0.00 0.00 0.97 -0.14 31 0 97 0
30MAR26 110.00 C 0.00 0.00 0.00 0.79 -0.15 31 0 0 0
30MAR26 112.50 C 0.78 0.78 0.78 0.64 -0.14 31 1 1 +1
30MAR26 115.00 C 0.00 0.00 0.00 0.52 - 31 0 0 -
29JUN26 44.00 C 0.00 0.00 0.00 41.26 +0.32 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 40.35 +0.40 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.32 +0.35 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.36 +0.37 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.40 +0.38 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.93 +1.02 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.90 +0.95 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.81 +0.08 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.17 +1.14 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.86 +0.26 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.70 +0.41 31 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 23.43 +0.42 30 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 21.16 +0.39 29 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 19.15 +0.42 30 0 4 0
29JUN26 70.00 C 17.27 17.27 17.24 17.24 +0.34 30 60 65 +6
29JUN26 72.50 C 0.00 0.00 0.00 15.26 +0.43 29 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 13.10 +0.27 27 0 135 0
29JUN26 77.50 C 0.00 0.00 0.00 11.54 +0.35 27 0 1,532 0
29JUN26 80.00 C 0.00 0.00 0.00 10.15 -0.02 28 0 149 0
29JUN26 82.50 C 0.00 0.00 0.00 8.77 +0.03 28 0 39 0
29JUN26 85.00 C 7.83 7.83 7.83 7.56 -0.02 28 30 45 +25
29JUN26 87.50 C 0.00 0.00 0.00 6.50 -0.01 28 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 5.60 -0.02 28 0 83 0
29JUN26 92.50 C 0.00 0.00 0.00 4.82 -0.02 28 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 4.17 -0.02 29 0 1,502 0
29JUN26 97.50 C 0.00 0.00 0.00 3.61 -0.02 29 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 3.11 -0.04 30 0 42 0
29JUN26 102.50 C 0.00 0.00 0.00 2.70 -0.04 30 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 2.36 -0.02 30 0 111 0
29JUN26 107.50 C 0.00 0.00 0.00 2.05 -0.02 31 0 70 0
29JUN26 110.00 C 0.00 0.00 0.00 1.77 -0.02 31 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 1.53 -0.02 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.33 - 31 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 39.38 +0.41 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.36 +0.36 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.40 +0.38 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.93 +0.89 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.90 +0.80 43 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 32.81 +0.08 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.17 +0.90 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.20 +0.08 29 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 25.83 +0.16 28 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.06 +0.72 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.95 +0.36 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.12 +0.74 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.33 -0.13 26 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.84 +0.11 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.10 +0.32 27 0 60 0
29SEP26 77.50 C 0.00 0.00 0.00 12.81 +0.28 28 0 62 0
29SEP26 80.00 C 11.30 11.30 11.30 11.33 +0.02 27 10 42 +10
29SEP26 82.50 C 0.00 0.00 0.00 10.13 +0.05 28 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.98 +0.03 28 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 7.95 +0.02 28 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 7.06 +0.03 28 0 25 0
29SEP26 92.50 C 0.00 0.00 0.00 6.16 -0.09 28 0 35 0
29SEP26 95.00 C 0.00 0.00 0.00 5.56 -0.02 28 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 4.89 -0.07 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 4.41 -0.05 29 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 3.91 -0.08 29 0 103 0
29SEP26 105.00 C 0.00 0.00 0.00 3.49 -0.07 30 0 79 0
29SEP26 107.50 C 0.00 0.00 0.00 3.13 -0.09 30 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 2.75 -0.13 30 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 2.47 -0.12 30 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.23 - 31 0 0 -
TOTAL CALL 1,821 59,090 +317
14NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
14NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
14NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
14NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
14NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
14NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
14NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
14NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 0.02 +0.01 100 0 4 0
14NOV25 77.50 P 0.00 0.00 0.00 0.04 +0.03 83 0 6 0
14NOV25 80.00 P 0.00 0.00 0.00 0.10 +0.08 67 0 20 0
14NOV25 82.50 P 0.21 0.21 0.11 0.28 0.00 49 187 245 +136
14NOV25 85.00 P 1.02 1.02 1.02 1.13 -0.25 35 1 0 -1
14NOV25 87.50 P 3.66 3.66 2.86 3.38 -0.07 43 83 35 +5
14NOV25 90.00 P 0.00 0.00 0.00 5.94 -0.02 82 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 8.36 -0.06 79 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 11.14 +0.23 167 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 13.36 -0.38 117 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 15.96 -0.42 181 0 0 0
14NOV25 102.50 P 0.00 0.00 0.00 18.39 -0.45 174 0 0 0
14NOV25 105.00 P 0.00 0.00 0.00 20.99 -0.10 230 0 0 0
14NOV25 107.50 P 0.00 0.00 0.00 23.50 -0.09 253 0 0 0
14NOV25 110.00 P 0.00 0.00 0.00 26.37 +0.03 344 0 0 0
14NOV25 112.50 P 0.00 0.00 0.00 28.54 -0.05 302 0 0 0
14NOV25 115.00 P 0.00 0.00 0.00 31.07 - 328 0 0 -
21NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 0.08 +0.06 44 0 1 0
21NOV25 77.50 P 0.00 0.00 0.00 0.18 +0.10 40 0 6 0
21NOV25 80.00 P 0.20 0.20 0.20 0.41 +0.11 36 15 50 +15
21NOV25 82.50 P 0.75 0.84 0.65 0.88 +0.01 32 10 30 +8
21NOV25 85.00 P 1.72 1.72 1.72 1.90 -0.11 29 1 32 +1
21NOV25 87.50 P 0.00 0.00 0.00 3.76 -0.10 31 0 20 0
21NOV25 90.00 P 0.00 0.00 0.00 6.21 +0.10 42 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 8.42 -0.06 39 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 11.14 +0.21 61 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 13.36 -0.38 46 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 15.96 -0.42 67 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 18.39 -0.45 66 0 0 0
21NOV25 105.00 P 0.00 0.00 0.00 20.99 -0.33 84 0 0 0
21NOV25 107.50 P 0.00 0.00 0.00 23.86 +0.27 116 0 0 0
21NOV25 110.00 P 0.00 0.00 0.00 26.37 +0.03 124 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 28.83 +0.24 129 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 31.07 - 119 0 0 -
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 100 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 182 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 102 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 125 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 433 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 675 0
27NOV25 62.50 P 0.01 0.01 0.01 0.01 0.00 57 77 619 +3
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,057 0
27NOV25 67.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 1,849 0
27NOV25 70.00 P 0.05 0.05 0.05 0.05 +0.04 46 50 1,730 0
27NOV25 72.50 P 0.06 0.06 0.06 0.08 +0.07 41 3 938 +3
27NOV25 75.00 P 0.00 0.00 0.00 0.17 +0.13 39 0 1,756 0
27NOV25 77.50 P 0.19 0.19 0.16 0.33 +0.18 36 91 702 +38
27NOV25 80.00 P 0.38 0.50 0.38 0.64 +0.14 33 231 891 +136
27NOV25 82.50 P 0.90 1.14 0.90 1.22 +0.02 30 145 416 +110
27NOV25 85.00 P 2.41 2.55 2.22 2.22 -0.24 27 46 160 +45
27NOV25 87.50 P 0.00 0.00 0.00 4.04 -0.15 29 0 58 0
27NOV25 90.00 P 0.00 0.00 0.00 6.22 -0.21 33 0 25 0
27NOV25 92.50 P 8.44 8.44 8.35 8.45 -0.25 32 90 20 -90
27NOV25 95.00 P 0.00 0.00 0.00 11.14 -0.02 47 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 13.36 -0.38 37 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 15.96 -0.42 52 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 18.46 -0.38 58 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 20.99 -0.33 65 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 23.86 -0.24 89 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 26.37 +0.03 95 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 28.83 +0.24 99 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 31.07 - 92 0 0 -
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 67 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 48 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 0.00 0.00 0.00 0.01 0.00 35 0 1,834 0
30DEC25 62.50 P 0.06 0.06 0.06 0.02 +0.01 34 2 1,197 0
30DEC25 65.00 P 0.08 0.08 0.08 0.03 +0.02 31 4 2,156 0
30DEC25 67.50 P 0.12 0.12 0.12 0.07 +0.03 31 11 1,510 0
30DEC25 70.00 P 0.18 0.18 0.17 0.15 +0.06 30 14 3,724 +14
30DEC25 72.50 P 0.29 0.29 0.29 0.28 +0.06 29 5 763 0
30DEC25 75.00 P 0.47 0.47 0.47 0.52 +0.06 29 31 953 -29
30DEC25 77.50 P 0.86 0.86 0.81 0.90 +0.03 28 42 300 +37
30DEC25 80.00 P 1.28 1.53 1.28 1.50 +0.04 27 258 489 +202
30DEC25 82.50 P 2.10 2.38 2.10 2.32 -0.08 27 281 538 +169
30DEC25 85.00 P 3.50 3.56 3.50 3.50 -0.15 26 16 37 +4
30DEC25 87.50 P 0.00 0.00 0.00 5.24 -0.03 28 0 2 0
30DEC25 90.00 P 6.72 6.72 6.72 6.95 -0.19 28 10 29 +10
30DEC25 92.50 P 0.00 0.00 0.00 9.17 -0.20 30 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 11.24 -0.15 29 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 13.59 -0.20 31 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 15.98 -0.40 32 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 18.68 -0.16 41 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 20.99 -0.33 40 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.86 -0.24 51 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.37 +0.03 55 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 28.83 +0.11 58 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 31.07 - 55 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 46 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 43 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 0.14 0.14 0.14 0.03 +0.02 31 29 393 0
29JAN26 62.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 389 0
29JAN26 65.00 P 0.19 0.19 0.19 0.11 +0.04 30 21 231 +21
29JAN26 67.50 P 0.00 0.00 0.00 0.20 +0.05 29 0 554 0
29JAN26 70.00 P 0.42 0.42 0.41 0.37 +0.08 29 4 664 0
29JAN26 72.50 P 0.00 0.00 0.00 0.63 +0.08 29 0 439 0
29JAN26 75.00 P 1.05 1.05 0.92 0.97 +0.02 28 94 476 0
29JAN26 77.50 P 1.46 1.46 1.46 1.50 -0.03 28 1 363 -1
29JAN26 80.00 P 0.00 0.00 0.00 2.21 -0.05 27 0 100 0
29JAN26 82.50 P 3.16 3.16 3.16 3.20 -0.05 27 3 95 0
29JAN26 85.00 P 4.41 4.41 4.41 4.43 -0.07 27 1 150 0
29JAN26 87.50 P 0.00 0.00 0.00 5.95 -0.05 27 0 2 0
29JAN26 90.00 P 0.00 0.00 0.00 7.82 -0.14 29 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 9.89 -0.07 31 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 11.98 -0.13 32 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 14.14 +0.17 32 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 16.26 -0.29 31 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.68 -0.16 33 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 20.99 -0.40 33 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.86 -0.24 42 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.37 +0.03 45 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.83 +0.11 47 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.07 - 45 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 0.00 29 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
26FEB26 60.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 4 0
26FEB26 62.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 3 0
26FEB26 65.00 P 0.32 0.32 0.32 0.18 +0.04 28 1 21 +1
26FEB26 67.50 P 0.00 0.00 0.00 0.32 +0.04 28 0 67 0
26FEB26 70.00 P 0.00 0.00 0.00 0.55 +0.04 28 0 76 0
26FEB26 72.50 P 0.88 0.88 0.88 0.89 +0.04 28 2 8 0
26FEB26 75.00 P 0.00 0.00 0.00 1.36 +0.01 28 0 54 0
26FEB26 77.50 P 1.92 1.92 1.92 1.96 -0.06 27 1 125 0
26FEB26 80.00 P 0.00 0.00 0.00 2.76 -0.05 27 0 156 0
26FEB26 82.50 P 3.69 3.69 3.69 3.77 -0.09 27 13 189 +13
26FEB26 85.00 P 0.00 0.00 0.00 5.03 -0.10 27 0 62 0
26FEB26 87.50 P 0.00 0.00 0.00 6.52 -0.05 27 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 8.41 -0.10 29 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 10.12 +0.16 29 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 12.32 +0.21 30 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 14.58 -0.01 32 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.59 -0.16 31 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.77 -0.07 31 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.12 -0.32 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.86 -0.24 37 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 26.37 +0.03 40 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.83 +0.11 42 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.07 - 40 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 45 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 41 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 0.16 0.16 0.16 0.02 +0.01 30 1 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 281 0
30MAR26 57.50 P 0.00 0.00 0.00 0.08 +0.04 30 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.14 +0.07 30 0 759 0
30MAR26 62.50 P 0.00 0.00 0.00 0.24 +0.10 29 0 599 0
30MAR26 65.00 P 0.00 0.00 0.00 0.40 +0.12 29 0 334 0
30MAR26 67.50 P 0.00 0.00 0.00 0.63 +0.14 29 0 737 0
30MAR26 70.00 P 0.00 0.00 0.00 0.95 +0.15 29 0 550 0
30MAR26 72.50 P 0.00 0.00 0.00 1.39 +0.15 29 0 635 0
30MAR26 75.00 P 0.00 0.00 0.00 1.90 +0.06 28 0 627 0
30MAR26 77.50 P 0.00 0.00 0.00 2.59 -0.01 28 0 662 0
30MAR26 80.00 P 3.36 3.36 3.36 3.44 -0.01 28 3 268 0
30MAR26 82.50 P 4.40 4.47 4.23 4.49 -0.04 28 41 295 +41
30MAR26 85.00 P 0.00 0.00 0.00 5.74 -0.08 28 0 205 0
30MAR26 87.50 P 0.00 0.00 0.00 7.19 -0.06 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 8.79 -0.47 28 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.30 -0.56 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.82 +0.03 30 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.79 -0.12 30 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.97 -0.09 31 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.28 +0.44 33 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.21 -0.23 30 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.86 -0.24 34 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.37 -0.01 36 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.83 -0.30 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.07 - 37 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 0.00 27 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 +0.03 29 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.10 +0.04 29 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.17 +0.06 28 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.29 +0.09 29 0 189 0
29JUN26 60.00 P 0.00 0.00 0.00 0.46 +0.11 29 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.70 +0.13 28 0 247 0
29JUN26 65.00 P 1.20 1.22 1.20 1.02 +0.15 28 70 295 +20
29JUN26 67.50 P 0.00 0.00 0.00 1.44 +0.16 28 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 1.96 +0.16 28 0 451 0
29JUN26 72.50 P 0.00 0.00 0.00 2.59 +0.15 28 0 1,788 0
29JUN26 75.00 P 0.00 0.00 0.00 3.30 +0.05 28 0 179 0
29JUN26 77.50 P 4.03 4.03 4.03 4.15 -0.04 28 1 213 0
29JUN26 80.00 P 0.00 0.00 0.00 5.18 0.00 28 0 51 0
29JUN26 82.50 P 0.00 0.00 0.00 6.29 -0.07 28 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 7.59 -0.08 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.09 -0.01 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.66 -0.03 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 12.43 -0.26 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.15 -0.25 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.29 -0.02 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.22 +0.51 30 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.60 -1.18 27 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.33 -0.55 30 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.43 -0.72 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.71 -0.50 31 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.97 -0.50 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.20 - 30 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 22 0
29SEP26 52.50 P 0.65 0.65 0.65 0.19 +0.04 27 1 91 -1
29SEP26 55.00 P 0.00 0.00 0.00 0.31 +0.05 27 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.49 +0.06 27 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.75 +0.08 27 0 72 0
29SEP26 62.50 P 1.45 1.45 1.45 1.08 +0.09 28 35 121 -4
29SEP26 65.00 P 1.77 1.78 1.77 1.51 +0.10 28 2 189 0
29SEP26 67.50 P 0.00 0.00 0.00 2.02 +0.10 28 0 57 0
29SEP26 70.00 P 0.00 0.00 0.00 2.67 +0.09 28 0 9 0
29SEP26 72.50 P 0.00 0.00 0.00 3.44 +0.08 28 0 15 0
29SEP26 75.00 P 0.00 0.00 0.00 4.31 +0.07 28 0 7 0
29SEP26 77.50 P 5.13 5.13 5.13 5.33 +0.09 28 6 31 0
29SEP26 80.00 P 6.16 6.16 6.16 6.39 -0.05 28 1 3 0
29SEP26 82.50 P 0.00 0.00 0.00 7.60 -0.04 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.91 -0.07 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 10.30 -0.11 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 11.92 -0.11 29 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 13.55 -0.15 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.80 -0.07 31 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 17.46 -0.30 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.30 -0.38 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.14 -0.08 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.18 -0.41 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.86 -0.79 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.72 -0.03 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.83 -0.20 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.14 - 33 0 0 -
TOTAL PUT 2,035 51,506 +906
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$ 6.64
27NOV25 4.00 C 0.00 0.00 0.00 2.67 +0.12 148 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 2.58 +0.14 152 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 2.48 +0.13 146 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 2.35 +0.06 98 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 2.28 +0.09 133 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 2.18 +0.13 127 0 143 0
27NOV25 4.60 C 0.00 0.00 0.00 2.05 +0.10 83 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.95 +0.06 78 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.84 +0.09 0 0 15 0
27NOV25 4.90 C 0.00 0.00 0.00 1.75 +0.10 69 0 12 0
27NOV25 5.00 C 0.00 0.00 0.00 1.67 +0.12 90 0 105 0
27NOV25 5.25 C 0.00 0.00 0.00 1.42 +0.12 77 0 165 0
27NOV25 5.50 C 0.00 0.00 0.00 1.15 +0.09 43 0 37 0
27NOV25 5.75 C 0.00 0.00 0.00 0.91 +0.08 45 0 97 0
27NOV25 6.00 C 0.75 0.75 0.71 0.67 +0.07 39 40 214 +26
27NOV25 6.25 C 0.00 0.00 0.00 0.48 +0.09 45 0 779 0
27NOV25 6.50 C 0.31 0.31 0.31 0.30 +0.06 42 1 442 +1
27NOV25 6.75 C 0.00 0.00 0.00 0.18 +0.04 43 0 361 0
27NOV25 7.00 C 0.00 0.00 0.00 0.10 +0.03 44 0 784 0
27NOV25 7.25 C 0.00 0.00 0.00 0.06 +0.02 47 0 40 0
27NOV25 7.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 65 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.37 +0.12 99 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.28 +0.13 103 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.17 +0.12 90 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.07 +0.12 86 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.96 +0.11 68 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.88 +0.12 87 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.67 +0.12 71 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.58 +0.11 76 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.48 +0.12 72 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.38 +0.09 69 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.28 +0.09 65 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.20 +0.14 72 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 2.09 +0.12 64 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.96 +0.07 0 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.88 +0.11 52 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.78 +0.10 49 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.67 +0.09 40 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.43 +0.08 39 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 1.22 +0.11 44 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 1.01 +0.11 44 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.76 +0.05 35 0 40 0
30DEC25 6.25 C 0.00 0.00 0.00 0.61 +0.08 39 0 55 0
30DEC25 6.50 C 0.00 0.00 0.00 0.46 +0.07 39 0 207 0
30DEC25 6.75 C 0.00 0.00 0.00 0.34 +0.06 39 0 399 0
30DEC25 7.00 C 0.24 0.24 0.24 0.24 +0.04 39 31 471 +31
30DEC25 7.25 C 0.00 0.00 0.00 0.17 +0.03 39 0 271 0
30DEC25 7.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 84 0
30DEC25 7.75 C 0.00 0.00 0.00 0.08 +0.02 40 0 43 0
30DEC25 8.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 10 0
30DEC25 8.25 C 0.04 0.04 0.04 0.04 +0.01 42 10 25 +10
30DEC25 8.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.38 +0.09 46 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.28 +0.09 43 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.20 +0.11 52 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.09 +0.09 44 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.89 +0.08 39 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.80 +0.09 41 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.71 +0.09 42 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.51 +0.11 46 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.25 +0.06 38 0 35 0
29JAN26 5.75 C 0.00 0.00 0.00 1.06 +0.09 39 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.88 +0.08 39 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.71 +0.08 39 0 23 0
29JAN26 6.50 C 0.00 0.00 0.00 0.57 +0.07 39 0 17 0
29JAN26 6.75 C 0.00 0.00 0.00 0.45 +0.06 39 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.35 +0.05 39 0 21 0
29JAN26 7.25 C 0.00 0.00 0.00 0.27 +0.04 39 0 400 0
29JAN26 7.50 C 0.00 0.00 0.00 0.21 +0.04 40 0 467 0
29JAN26 7.75 C 0.00 0.00 0.00 0.16 +0.03 40 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.30 +0.09 42 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.21 +0.10 44 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.12 +0.09 44 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.02 +0.09 42 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.94 +0.10 45 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.85 +0.10 44 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.75 +0.09 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.53 +0.09 41 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.31 +0.07 38 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.13 +0.10 39 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.97 +0.10 40 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.79 +0.08 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.65 +0.07 38 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.52 +0.05 37 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.42 +0.04 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.34 +0.04 38 0 543 0
26FEB26 7.50 C 0.00 0.00 0.00 0.28 +0.03 39 0 15 0
26FEB26 7.75 C 0.00 0.00 0.00 0.22 +0.03 39 0 16 0
26FEB26 8.00 C 0.00 0.00 0.00 0.17 +0.02 39 0 37 0
26FEB26 8.25 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.41 +0.09 64 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.31 +0.12 61 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.17 +0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.11 +0.11 56 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.02 +0.12 57 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.88 +0.08 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.73 +0.12 52 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.63 +0.11 50 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.54 +0.12 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.44 +0.11 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.30 +0.06 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.25 +0.11 45 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.17 +0.12 47 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.05 +0.09 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.01 +0.12 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.87 +0.08 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.79 +0.09 41 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.57 +0.07 39 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.39 +0.07 40 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.20 +0.09 39 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.07 +0.10 42 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 0.91 +0.09 41 0 54 0
30MAR26 6.50 C 0.77 0.77 0.77 0.75 +0.07 39 3 29 0
30MAR26 6.75 C 0.64 0.64 0.64 0.63 +0.05 39 15 144 +15
30MAR26 7.00 C 0.00 0.00 0.00 0.52 +0.05 39 0 722 0
30MAR26 7.25 C 0.00 0.00 0.00 0.46 +0.06 40 0 177 0
30MAR26 7.50 C 0.00 0.00 0.00 0.36 +0.03 39 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.30 +0.03 39 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.25 +0.03 40 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.20 +0.02 39 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.76 +0.09 40 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.67 +0.09 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.59 +0.08 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.50 +0.08 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.41 +0.09 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.34 +0.10 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.23 +0.10 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.15 +0.09 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.06 +0.07 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.98 +0.07 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.90 +0.07 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.72 +0.09 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.54 +0.07 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.37 +0.07 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.21 +0.05 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.08 +0.06 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.95 +0.07 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.83 +0.06 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.72 +0.03 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.65 +0.05 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.55 +0.03 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.48 +0.04 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.43 +0.04 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.38 +0.04 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.28 +0.03 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.84 +0.09 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.77 +0.10 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.68 +0.10 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.60 +0.11 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.50 +0.09 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.42 +0.08 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.34 +0.09 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.26 +0.09 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.20 +0.10 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.10 +0.08 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.02 +0.08 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.85 +0.08 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.68 +0.09 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.50 +0.04 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 +0.02 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.24 +0.05 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.11 +0.04 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.01 +0.05 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.88 +0.03 38 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.81 +0.04 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.73 +0.04 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.66 +0.05 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.58 +0.02 39 0 17 0
29SEP26 8.25 C 0.00 0.00 0.00 0.52 +0.02 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.46 +0.02 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.42 +0.02 39 0 0 0
TOTAL CALL 100 10,300 +83
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 117 0 19 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 111 0 47 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 51 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 62 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 436 0
27NOV25 5.25 P 0.01 0.01 0.01 0.01 0.00 66 5 490 0
27NOV25 5.50 P 0.01 0.01 0.01 0.01 0.00 54 40 500 0
27NOV25 5.75 P 0.00 0.00 0.00 0.02 0.00 51 0 142 0
27NOV25 6.00 P 0.03 0.03 0.03 0.04 -0.01 47 2 124 -1
27NOV25 6.25 P 0.00 0.00 0.00 0.08 -0.03 44 0 52 0
27NOV25 6.50 P 0.00 0.00 0.00 0.16 -0.05 44 0 79 0
27NOV25 6.75 P 0.00 0.00 0.00 0.29 -0.07 45 0 2 0
27NOV25 7.00 P 0.00 0.00 0.00 0.45 -0.10 43 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.67 -0.05 49 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.88 -0.12 46 0 8 0
27NOV25 7.75 P 0.00 0.00 0.00 1.12 -0.10 49 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.36 -0.11 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.61 -0.11 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.86 -0.11 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.11 -0.11 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 144 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30DEC25 4.80 P 0.02 0.02 0.02 0.01 0.00 47 5 80 0
30DEC25 4.90 P 0.02 0.02 0.02 0.01 0.00 45 10 67 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 156 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 -0.01 41 0 605 0
30DEC25 5.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 705 0
30DEC25 5.75 P 0.07 0.07 0.07 0.07 -0.02 40 3 193 +3
30DEC25 6.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 161 0
30DEC25 6.25 P 0.00 0.00 0.00 0.20 -0.04 40 0 76 0
30DEC25 6.50 P 0.00 0.00 0.00 0.29 -0.06 39 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.42 -0.07 39 0 5 0
30DEC25 7.00 P 0.00 0.00 0.00 0.58 -0.08 40 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.75 -0.08 39 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.98 -0.06 43 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.16 -0.11 39 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.37 -0.14 34 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 1.62 -0.11 39 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.86 -0.11 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.11 -0.11 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 0.00 40 0 43 0
29JAN26 5.00 P 0.00 0.00 0.00 0.03 0.00 41 0 10 0
29JAN26 5.25 P 0.00 0.00 0.00 0.05 -0.01 40 0 34 0
29JAN26 5.50 P 0.00 0.00 0.00 0.08 -0.02 39 0 77 0
29JAN26 5.75 P 0.00 0.00 0.00 0.13 -0.02 39 0 400 0
29JAN26 6.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 403 0
29JAN26 6.25 P 0.00 0.00 0.00 0.28 -0.05 39 0 29 0
29JAN26 6.50 P 0.00 0.00 0.00 0.39 -0.05 39 0 39 0
29JAN26 6.75 P 0.49 0.52 0.49 0.52 -0.06 39 22 11 +11
29JAN26 7.00 P 0.00 0.00 0.00 0.66 -0.08 38 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.85 -0.05 40 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.02 -0.08 39 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.21 -0.10 38 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.44 -0.09 40 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.66 -0.10 40 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.93 -0.06 47 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.11 -0.12 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 -0.01 40 0 45 0
26FEB26 5.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.08 -0.01 39 0 37 0
26FEB26 5.50 P 0.00 0.00 0.00 0.12 -0.02 39 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.18 -0.02 39 0 300 0
26FEB26 6.00 P 0.00 0.00 0.00 0.25 -0.04 39 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.35 -0.04 39 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.45 -0.06 38 0 8 0
26FEB26 6.75 P 0.00 0.00 0.00 0.59 -0.05 39 0 24 0
26FEB26 7.00 P 0.00 0.00 0.00 0.73 -0.07 38 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 0.89 -0.07 38 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.07 -0.07 38 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.26 -0.09 38 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.46 -0.11 37 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.67 -0.11 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.93 -0.08 41 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.17 -0.07 43 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 34 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 0.00 41 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 0.00 41 0 144 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 0.00 41 0 540 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 -0.01 40 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.17 -0.02 39 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.24 -0.03 40 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.32 -0.04 39 0 115 0
30MAR26 6.25 P 0.00 0.00 0.00 0.42 -0.03 39 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.54 -0.04 40 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.67 -0.05 40 0 30 0
30MAR26 7.00 P 0.00 0.00 0.00 0.81 -0.06 39 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 0.94 -0.09 37 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.11 -0.10 37 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.33 -0.08 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.53 -0.08 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.71 -0.11 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.94 -0.11 38 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.17 -0.11 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 40 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 40 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 0.00 40 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.01 40 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 5 0
29JUN26 5.25 P 0.24 0.24 0.24 0.22 -0.02 40 1 0 -1
29JUN26 5.50 P 0.00 0.00 0.00 0.28 -0.03 39 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 -0.03 39 0 3 0
29JUN26 6.00 P 0.00 0.00 0.00 0.47 -0.02 40 0 39 0
29JUN26 6.25 P 0.00 0.00 0.00 0.57 -0.05 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.69 -0.04 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.82 -0.05 39 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.98 -0.02 40 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.13 -0.04 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.29 -0.05 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.47 -0.06 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.66 -0.06 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.87 -0.04 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.07 -0.04 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.27 -0.07 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 -0.01 39 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.01 40 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 -0.01 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 -0.03 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 -0.04 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.47 -0.05 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.58 -0.03 39 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.69 -0.04 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.81 -0.04 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.93 -0.05 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.09 -0.03 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.25 -0.04 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.41 -0.05 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.58 -0.05 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.77 -0.05 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.96 -0.06 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.15 -0.07 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.38 -0.03 41 0 0 0
TOTAL PUT 88 13,827 +12
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$ 162.00
14NOV25 120.00 C 0.00 0.00 0.00 42.01 +5.19 0 0 0 0
14NOV25 122.50 C 0.00 0.00 0.00 39.51 +5.19 0 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 37.01 +5.19 0 0 0 0
14NOV25 127.50 C 0.00 0.00 0.00 34.51 +5.19 0 0 0 0
14NOV25 130.00 C 0.00 0.00 0.00 32.01 +5.05 0 0 0 0
14NOV25 132.50 C 0.00 0.00 0.00 29.51 +5.11 0 0 0 0
14NOV25 135.00 C 0.00 0.00 0.00 27.01 +5.19 0 0 0 0
14NOV25 137.50 C 0.00 0.00 0.00 24.51 +5.18 0 0 0 0
14NOV25 140.00 C 0.00 0.00 0.00 22.01 +4.86 0 0 0 0
14NOV25 142.50 C 0.00 0.00 0.00 19.51 +5.17 0 0 0 0
14NOV25 145.00 C 0.00 0.00 0.00 17.02 +4.93 77 0 0 0
14NOV25 147.50 C 0.00 0.00 0.00 14.52 +4.79 66 0 0 0
14NOV25 150.00 C 4.78 12.40 4.78 12.05 +5.12 69 63 56 +15
14NOV25 152.50 C 3.22 9.00 3.22 9.54 +4.32 53 20 39 -6
14NOV25 155.00 C 1.50 10.04 1.49 7.34 +4.09 70 1,041 371 -19
14NOV25 157.50 C 0.73 9.00 0.73 5.10 +3.13 63 1,921 931 +36
14NOV25 160.00 C 0.35 6.50 0.35 3.40 +2.30 66 3,123 2,794 +710
14NOV25 162.50 C 0.19 4.80 0.16 2.08 +1.54 68 1,587 2,257 -264
14NOV25 165.00 C 0.10 3.50 0.08 1.20 +0.96 70 2,905 2,385 -695
14NOV25 167.50 C 0.07 2.20 0.03 0.62 +0.53 71 1,016 1,444 +9
14NOV25 170.00 C 0.05 1.60 0.01 0.28 +0.24 70 1,017 1,823 -4
14NOV25 172.50 C 0.02 0.95 0.01 0.12 +0.11 71 251 1,900 +93
14NOV25 175.00 C 0.02 0.67 0.01 0.05 +0.04 72 366 2,983 -73
14NOV25 177.50 C 0.02 0.28 0.01 0.02 +0.01 73 58 798 +6
14NOV25 180.00 C 0.03 0.30 0.03 0.01 0.00 77 104 1,066 -40
14NOV25 182.50 C 0.11 0.15 0.04 0.01 0.00 86 17 508 +17
14NOV25 185.00 C 0.01 0.10 0.01 0.01 0.00 94 48 281 +46
14NOV25 187.50 C 0.08 0.08 0.03 0.01 0.00 103 8 282 +7
21NOV25 135.00 C 0.00 0.00 0.00 27.12 - 47 0 0 -
21NOV25 137.50 C 0.00 0.00 0.00 24.65 +5.13 48 0 0 0
21NOV25 140.00 C 0.00 0.00 0.00 22.19 +5.04 48 0 0 0
21NOV25 142.50 C 0.00 0.00 0.00 19.77 +4.98 48 0 0 0
21NOV25 145.00 C 10.48 10.48 10.48 17.40 +5.12 48 4 4 +4
21NOV25 147.50 C 8.10 8.92 8.01 14.65 +4.47 29 88 71 +61
21NOV25 150.00 C 6.68 7.03 6.68 12.53 +4.07 40 68 66 +66
21NOV25 152.50 C 4.80 13.00 4.80 10.53 +3.63 43 101 372 +49
21NOV25 155.00 C 3.51 12.30 3.43 8.70 +3.41 45 493 504 +222
21NOV25 157.50 C 2.70 10.00 2.59 7.04 +3.04 46 330 306 +134
21NOV25 160.00 C 1.87 8.60 1.78 5.58 +2.58 46 1,028 925 +295
21NOV25 162.50 C 1.32 6.35 1.29 4.33 +2.15 47 1,999 758 -516
21NOV25 165.00 C 0.90 5.88 0.90 3.29 +1.77 47 2,634 1,322 +1,135
21NOV25 167.50 C 0.65 4.34 0.65 2.50 +1.47 48 965 509 +380
21NOV25 170.00 C 0.50 3.72 0.45 1.88 +1.20 49 1,970 1,290 +928
21NOV25 172.50 C 0.35 2.85 0.35 1.33 +0.89 49 278 549 +222
21NOV25 175.00 C 0.20 2.52 0.20 0.92 +0.65 49 687 688 +292
21NOV25 177.50 C 0.19 1.97 0.19 0.62 +0.46 48 379 556 +309
21NOV25 180.00 C 0.68 1.59 0.59 0.41 +0.31 48 218 278 +139
21NOV25 182.50 C 0.57 1.02 0.57 0.27 +0.21 49 21 222 +20
21NOV25 185.00 C 0.08 0.89 0.08 0.17 +0.13 48 111 113 +103
27NOV25 92.50 C 0.00 0.00 0.00 69.63 +5.17 89 0 1,201 0
27NOV25 95.00 C 0.00 0.00 0.00 67.13 +5.16 75 0 160 0
27NOV25 97.50 C 0.00 0.00 0.00 64.63 +5.19 0 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 62.14 +5.15 77 0 200 0
27NOV25 102.50 C 0.00 0.00 0.00 59.64 +5.14 64 0 530 0
27NOV25 105.00 C 0.00 0.00 0.00 57.14 +5.13 0 0 30 0
27NOV25 107.50 C 0.00 0.00 0.00 54.65 +5.14 66 0 215 0
27NOV25 110.00 C 0.00 0.00 0.00 52.15 +5.13 53 0 701 0
27NOV25 112.50 C 0.00 0.00 0.00 49.66 +5.14 62 0 220 0
27NOV25 115.00 C 0.00 0.00 0.00 47.16 +5.13 56 0 875 0
27NOV25 117.50 C 0.00 0.00 0.00 44.67 +5.12 57 0 1,660 0
27NOV25 120.00 C 40.29 40.29 40.29 42.19 +5.15 60 4 3,841 0
27NOV25 122.50 C 32.68 43.21 32.68 39.71 +5.16 59 70 2,810 +10
27NOV25 125.00 C 37.10 37.14 37.10 37.24 +4.80 59 55 4,866 0
27NOV25 127.50 C 28.28 28.28 28.28 34.78 +4.84 58 8 2,295 +8
27NOV25 130.00 C 25.00 25.86 25.00 32.35 +5.24 58 65 1,822 +34
27NOV25 132.50 C 23.95 23.95 23.95 29.95 +5.55 58 1 914 0
27NOV25 135.00 C 0.00 0.00 0.00 27.58 +5.26 58 0 2,443 0
27NOV25 137.50 C 0.00 0.00 0.00 25.26 +5.74 58 0 2,268 0
27NOV25 140.00 C 21.99 22.38 21.99 22.38 +4.61 42 10 2,698 +7
27NOV25 142.50 C 14.81 15.74 14.81 20.83 +4.87 58 13 1,059 -5
27NOV25 145.00 C 0.00 0.00 0.00 18.17 +4.69 50 0 3,435 0
27NOV25 147.50 C 10.60 10.60 10.60 16.23 +4.67 52 1 584 0
27NOV25 150.00 C 9.50 15.50 9.00 14.40 +4.40 54 467 7,181 -388
27NOV25 152.50 C 7.80 15.82 7.50 12.68 +4.29 54 410 2,963 +35
27NOV25 155.00 C 6.10 13.62 6.10 11.09 +4.09 55 2,326 4,917 +870
27NOV25 157.50 C 5.69 12.00 5.60 9.62 +3.94 56 491 2,497 +211
27NOV25 160.00 C 4.49 11.27 4.49 8.28 +3.63 56 1,626 9,870 +42
27NOV25 162.50 C 3.79 10.00 3.70 7.08 +3.29 57 1,961 3,526 -228
27NOV25 165.00 C 2.96 8.65 2.96 6.00 +3.01 57 1,954 8,797 +214
27NOV25 167.50 C 2.44 7.56 2.44 5.10 +2.78 57 1,529 3,070 -205
27NOV25 170.00 C 2.01 6.65 2.01 4.29 +2.51 58 4,148 9,590 -897
27NOV25 172.50 C 1.82 5.60 1.82 3.63 +2.28 59 604 5,273 +18
27NOV25 175.00 C 1.30 4.94 1.30 3.04 +2.03 59 1,950 6,426 +146
27NOV25 177.50 C 1.00 4.16 1.00 2.48 +1.73 59 707 7,893 +205
27NOV25 180.00 C 1.00 3.71 1.00 2.01 +1.46 59 1,240 8,233 +414
27NOV25 182.50 C 0.60 2.73 0.60 1.62 +1.23 59 2,106 3,493 -29
27NOV25 185.00 C 0.70 2.63 0.67 1.29 +1.01 59 470 4,482 +76
27NOV25 187.50 C 0.60 2.10 0.60 1.02 +0.82 59 100 1,421 +16
27NOV25 190.00 C 0.50 2.00 0.49 0.80 +0.66 59 216 2,580 +62
27NOV25 192.50 C 0.69 1.50 0.69 0.63 +0.53 59 105 1,762 +9
27NOV25 195.00 C 0.41 1.45 0.35 0.49 +0.42 59 118 1,698 +78
27NOV25 197.50 C 0.33 1.17 0.31 0.38 +0.33 59 176 1,564 -47
27NOV25 200.00 C 0.26 1.04 0.26 0.29 +0.26 59 338 4,702 +57
27NOV25 205.00 C 0.20 0.73 0.20 0.17 +0.15 59 558 3,112 +232
27NOV25 210.00 C 0.43 0.50 0.38 0.10 +0.09 59 385 2,416 -15
27NOV25 215.00 C 0.15 0.48 0.14 0.06 +0.05 59 492 5,902 +64
27NOV25 220.00 C 0.05 0.44 0.04 0.03 +0.02 59 810 45,162 -89
27NOV25 225.00 C 0.30 0.38 0.22 0.02 +0.01 60 450 10,286 0
27NOV25 230.00 C 0.26 0.30 0.26 0.01 0.00 60 130 6,342 0
27NOV25 235.00 C 0.23 0.23 0.15 0.01 0.00 63 261 886 +65
27NOV25 240.00 C 0.10 0.20 0.10 0.01 0.00 66 16 1,032 +15
27NOV25 245.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,052 0
27NOV25 250.00 C 0.01 0.18 0.01 0.01 0.00 72 125 3,750 +116
30DEC25 55.00 C 0.00 0.00 0.00 107.25 +5.26 0 0 1,862 0
30DEC25 57.50 C 0.00 0.00 0.00 104.76 +5.23 0 0 441 0
30DEC25 60.00 C 0.00 0.00 0.00 102.27 +5.10 0 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 99.79 +5.25 82 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 97.30 +5.20 77 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 94.81 +5.20 71 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 92.32 +5.19 64 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 89.83 +5.21 0 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 87.34 +5.18 0 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 84.85 +5.16 0 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 82.36 +5.15 0 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 79.88 +5.16 58 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 77.39 +5.15 53 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 74.90 +5.14 48 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 72.41 +5.14 0 0 1,083 0
30DEC25 92.50 C 0.00 0.00 0.00 69.92 +5.13 0 0 340 0
30DEC25 95.00 C 60.50 60.50 60.50 67.44 +5.14 49 1 549 -1
30DEC25 97.50 C 0.00 0.00 0.00 64.95 +5.19 45 0 796 0
30DEC25 100.00 C 56.00 56.00 56.00 62.14 +4.79 0 150 7,256 -150
30DEC25 102.50 C 60.20 60.20 60.20 59.98 +5.08 44 2 450 0
30DEC25 105.00 C 0.00 0.00 0.00 57.50 +5.05 44 0 7,754 0
30DEC25 107.50 C 0.00 0.00 0.00 54.71 +4.73 0 0 3,008 0
30DEC25 110.00 C 0.00 0.00 0.00 52.18 +3.68 0 0 13,715 0
30DEC25 112.50 C 0.00 0.00 0.00 49.66 +3.51 0 0 9,074 0
30DEC25 115.00 C 45.20 45.20 45.20 47.66 +4.29 45 30 5,736 -30
30DEC25 117.50 C 0.00 0.00 0.00 44.67 +5.12 0 0 7,196 0
30DEC25 120.00 C 0.00 0.00 0.00 42.82 +4.01 45 0 15,271 0
30DEC25 122.50 C 0.00 0.00 0.00 39.71 +4.45 0 0 3,265 0
30DEC25 125.00 C 31.16 31.16 31.16 37.51 +3.39 0 4 9,244 0
30DEC25 127.50 C 37.00 37.00 37.00 35.91 +5.49 47 4 1,979 0
30DEC25 130.00 C 26.20 36.62 26.20 32.81 +4.27 33 188 23,227 -184
30DEC25 132.50 C 32.00 32.00 32.00 30.34 +3.95 31 3 5,639 +3
30DEC25 135.00 C 22.36 32.40 22.36 28.48 +4.19 38 242 8,228 -240
30DEC25 137.50 C 0.00 0.00 0.00 26.35 +4.11 39 0 2,726 0
30DEC25 140.00 C 25.68 28.07 25.68 24.26 +3.86 39 180 11,311 -150
30DEC25 142.50 C 24.47 25.71 22.30 22.34 +3.83 40 151 2,847 +31
30DEC25 145.00 C 14.95 23.75 14.95 20.52 +3.72 41 102 13,009 -60
30DEC25 147.50 C 0.00 0.00 0.00 18.79 +3.57 42 0 2,680 0
30DEC25 150.00 C 12.30 19.28 11.87 17.20 +3.46 42 57 13,494 +2
30DEC25 152.50 C 11.00 16.81 10.80 15.59 +3.23 43 55 2,340 -8
30DEC25 155.00 C 10.00 17.20 9.51 14.13 +3.00 43 868 6,394 +15
30DEC25 157.50 C 8.83 13.93 8.59 12.76 +2.80 43 343 2,514 +78
30DEC25 160.00 C 7.94 14.00 7.65 11.49 +2.49 43 1,398 7,343 +784
30DEC25 162.50 C 7.00 12.69 7.00 10.32 +2.22 44 496 1,624 +97
30DEC25 165.00 C 6.13 11.60 6.00 9.40 +2.24 44 679 7,128 +301
30DEC25 167.50 C 5.45 10.80 5.43 8.38 +2.08 45 217 10,206 +13
30DEC25 170.00 C 5.08 10.00 4.74 7.58 +2.07 45 993 6,075 +526
30DEC25 172.50 C 4.50 8.46 4.34 6.85 +2.04 46 299 4,874 -95
30DEC25 175.00 C 4.00 8.21 3.84 6.04 +1.86 46 326 3,577 +94
30DEC25 177.50 C 3.43 6.78 3.43 5.32 +1.69 46 348 2,098 +160
30DEC25 180.00 C 3.15 6.92 3.00 4.66 +1.53 46 670 10,590 +118
30DEC25 182.50 C 2.81 6.00 2.76 4.08 +1.38 46 414 1,099 +291
30DEC25 185.00 C 2.60 5.50 2.57 3.55 +1.23 45 78 5,392 +59
30DEC25 187.50 C 2.30 4.50 2.30 3.09 +1.11 45 102 763 +60
30DEC25 190.00 C 1.85 4.75 1.85 2.68 +0.99 45 192 2,859 +28
30DEC25 192.50 C 1.71 3.70 1.71 2.31 +0.87 45 189 1,794 +104
30DEC25 195.00 C 1.60 3.40 1.53 1.99 +0.77 45 81 838 -1
30DEC25 197.50 C 1.52 3.00 1.52 1.71 +0.68 45 7 1,171 -2
30DEC25 200.00 C 1.32 3.35 1.26 1.47 +0.60 45 161 7,025 +80
30DEC25 205.00 C 1.05 2.40 1.05 1.07 +0.45 45 15 3,414 +1
30DEC25 210.00 C 1.00 2.05 1.00 0.77 +0.34 45 23 947 +1
30DEC25 215.00 C 0.00 0.00 0.00 0.56 +0.26 45 0 866 0
30DEC25 220.00 C 0.60 1.53 0.60 0.39 +0.18 45 36 1,588 +20
30DEC25 225.00 C 0.51 0.55 0.50 0.28 +0.14 45 10 220 +10
30DEC25 230.00 C 0.00 0.00 0.00 0.19 +0.09 45 0 569 0
30DEC25 235.00 C 0.37 0.76 0.35 0.14 +0.07 45 199 460 +105
30DEC25 240.00 C 0.00 0.00 0.00 0.10 +0.05 45 1 313 0
30DEC25 245.00 C 0.00 0.00 0.00 0.07 +0.04 45 0 267 0
30DEC25 250.00 C 0.23 0.60 0.23 0.05 +0.03 46 163 2,030 +71
29JAN26 80.00 C 0.00 0.00 0.00 82.60 +5.19 47 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 80.12 +5.19 46 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 77.64 +5.19 45 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 75.16 +5.19 44 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 72.68 +5.19 42 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 70.20 +5.18 41 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 67.73 +5.18 42 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 65.26 +5.17 42 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 62.80 +5.16 43 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 60.34 +5.15 42 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 57.90 +4.87 43 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 55.47 +4.87 43 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 52.78 +4.28 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 51.89 +4.94 60 0 122 0
29JAN26 115.00 C 0.00 0.00 0.00 47.96 +4.54 34 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 45.54 +4.47 34 0 0 0
29JAN26 120.00 C 45.00 45.00 45.00 43.29 +3.45 38 10 50 -10
29JAN26 122.50 C 0.00 0.00 0.00 40.71 +4.24 34 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 39.27 +5.15 44 0 40 0
29JAN26 127.50 C 0.00 0.00 0.00 36.32 +4.24 37 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 33.99 +2.97 36 0 2 0
29JAN26 132.50 C 0.00 0.00 0.00 32.36 +4.76 41 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 31.54 +5.91 48 0 51 0
29JAN26 137.50 C 0.00 0.00 0.00 28.66 +4.30 43 0 0 0
29JAN26 140.00 C 24.00 24.00 24.00 25.96 +4.04 39 1 7 +1
29JAN26 142.50 C 0.00 0.00 0.00 25.27 +5.00 44 0 1 0
29JAN26 145.00 C 0.00 0.00 0.00 23.54 +3.67 44 0 1 0
29JAN26 147.50 C 0.00 0.00 0.00 21.71 +4.39 43 0 0 0
29JAN26 150.00 C 15.62 18.29 15.62 19.31 +3.26 40 6 73 0
29JAN26 152.50 C 13.43 14.34 13.43 17.83 +3.09 41 110 150 +107
29JAN26 155.00 C 12.00 17.76 12.00 16.45 +2.94 41 538 690 +426
29JAN26 157.50 C 16.80 16.80 16.80 15.19 +2.75 41 1 2,638 -1
29JAN26 160.00 C 10.00 15.00 10.00 14.06 +2.66 42 90 4,421 0
29JAN26 162.50 C 9.48 14.59 9.48 12.74 +2.23 41 382 2,178 0
29JAN26 165.00 C 8.40 14.19 8.40 11.91 +2.29 42 1,067 1,982 +32
29JAN26 167.50 C 8.04 12.73 8.00 11.03 +2.33 43 289 1,172 +159
29JAN26 170.00 C 7.02 12.00 6.93 10.24 +2.39 44 428 2,418 +102
29JAN26 172.50 C 6.37 11.50 6.37 9.30 +2.23 43 753 5,143 +453
29JAN26 175.00 C 5.99 10.70 5.94 8.44 +2.08 43 251 1,127 +149
29JAN26 177.50 C 5.60 8.63 5.55 7.64 +1.94 43 203 1,121 +39
29JAN26 180.00 C 5.04 9.08 4.92 6.90 +1.79 43 287 5,331 +107
29JAN26 182.50 C 4.64 8.19 4.62 6.22 +1.66 43 355 552 +102
29JAN26 185.00 C 4.10 7.33 4.10 5.60 +1.53 43 75 910 +12
29JAN26 187.50 C 6.12 6.20 6.12 5.04 +1.41 43 2 705 +1
29JAN26 190.00 C 3.63 7.00 3.63 4.52 +1.30 43 1,166 1,693 +872
29JAN26 192.50 C 0.00 0.00 0.00 4.05 +1.19 43 0 405 0
29JAN26 195.00 C 3.99 3.99 3.99 3.62 +1.09 43 53 355 +53
29JAN26 197.50 C 2.80 4.27 2.80 3.23 +0.99 43 83 1,037 +75
29JAN26 200.00 C 2.50 5.20 2.50 2.88 +0.90 43 383 982 +244
29JAN26 205.00 C 2.26 2.26 2.26 2.28 +0.74 43 30 388 +30
29JAN26 210.00 C 1.87 2.02 1.87 1.80 +0.61 43 100 237 +30
29JAN26 215.00 C 1.65 1.65 1.65 1.41 +0.50 43 30 184 0
29JAN26 220.00 C 1.44 2.33 1.33 1.10 +0.40 43 163 748 0
29JAN26 225.00 C 1.22 2.10 1.22 0.85 +0.32 43 195 465 +135
29JAN26 230.00 C 2.03 2.03 1.69 0.66 +0.26 43 90 532 +90
29JAN26 235.00 C 1.55 1.55 1.49 0.51 +0.20 43 60 1,948 +60
29JAN26 240.00 C 0.76 1.28 0.76 0.39 +0.16 43 21 1,654 0
29JAN26 245.00 C 0.00 0.00 0.00 0.30 +0.13 43 0 1,561 0
29JAN26 250.00 C 0.00 0.00 0.00 0.23 +0.10 43 0 176 0
29JAN26 255.00 C 0.53 0.58 0.53 0.17 +0.07 43 124 121 -24
29JAN26 260.00 C 0.46 0.55 0.46 0.13 +0.06 43 6 133 +2
29JAN26 265.00 C 0.00 0.00 0.00 0.10 +0.04 43 0 31 0
29JAN26 270.00 C 0.00 0.00 0.00 0.08 +0.04 43 0 83 0
29JAN26 275.00 C 0.68 0.68 0.68 0.06 +0.03 43 30 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.05 +0.03 44 0 130 0
29JAN26 285.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 120 0
29JAN26 290.00 C 0.30 0.31 0.30 0.03 +0.02 44 4 454 +2
26FEB26 105.00 C 0.00 0.00 0.00 58.21 +4.45 38 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 55.81 +4.43 38 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 53.41 +4.39 38 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 51.89 +4.94 49 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 48.71 +4.46 39 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 46.42 +4.40 39 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 44.15 +4.31 39 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 41.93 +4.28 39 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 39.74 +4.19 39 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 37.62 +4.11 39 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 35.56 +4.03 40 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 33.59 +4.12 40 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 32.22 +3.39 43 0 20 0
26FEB26 137.50 C 0.00 0.00 0.00 29.74 +3.49 40 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 29.14 +3.83 45 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 27.42 +4.21 45 0 1 0
26FEB26 145.00 C 25.20 25.20 25.20 26.10 +4.30 46 1 41 0
26FEB26 147.50 C 0.00 0.00 0.00 23.70 +4.11 43 0 1 0
26FEB26 150.00 C 0.00 0.00 0.00 21.60 +3.30 41 0 6 0
26FEB26 152.50 C 15.63 15.63 15.63 20.26 +3.45 42 30 60 +30
26FEB26 155.00 C 15.65 15.65 15.65 18.91 +2.93 42 1 49 +1
26FEB26 157.50 C 15.48 15.48 15.48 17.67 +2.87 42 31 172 +1
26FEB26 160.00 C 0.00 0.00 0.00 16.56 +2.72 42 1 223 0
26FEB26 162.50 C 13.45 15.81 13.45 15.47 +2.56 43 106 1,248 +55
26FEB26 165.00 C 10.92 14.72 10.84 14.48 +2.48 43 36 187 +5
26FEB26 167.50 C 12.00 13.45 12.00 13.54 +2.47 43 60 217 0
26FEB26 170.00 C 9.50 12.60 9.50 12.69 +2.51 44 64 260 +38
26FEB26 172.50 C 0.00 0.00 0.00 11.88 +2.53 44 0 274 0
26FEB26 175.00 C 11.38 11.81 11.06 11.02 +2.44 44 62 111 0
26FEB26 177.50 C 7.71 10.52 7.59 10.17 +2.31 44 184 145 +62
26FEB26 180.00 C 7.16 10.38 7.16 9.38 +2.18 44 112 287 +70
26FEB26 182.50 C 6.65 9.73 6.60 8.64 +2.06 44 304 575 +299
26FEB26 185.00 C 6.26 9.20 6.26 7.94 +1.93 44 114 126 +60
26FEB26 187.50 C 6.52 8.63 6.52 7.30 +1.82 44 50 244 +50
26FEB26 190.00 C 5.38 8.12 5.38 6.70 +1.71 44 57 136 +44
26FEB26 192.50 C 5.12 7.63 5.06 6.15 +1.61 44 53 346 +15
26FEB26 195.00 C 4.52 7.14 4.52 5.64 +1.51 44 218 615 +197
30MAR26 65.00 C 0.00 0.00 0.00 97.86 +5.19 0 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 95.40 +5.20 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 92.93 +5.19 42 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 90.47 +5.19 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 88.01 +5.19 44 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 85.55 +5.19 44 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 83.09 +5.19 43 0 312 0
30MAR26 82.50 C 0.00 0.00 0.00 80.64 +5.18 43 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 78.19 +5.18 43 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 75.75 +5.17 43 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 73.32 +4.71 43 0 93 0
30MAR26 92.50 C 0.00 0.00 0.00 70.90 +4.58 43 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 68.61 +5.83 46 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 66.39 +3.62 48 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 63.76 +4.09 43 0 4,254 0
30MAR26 102.50 C 0.00 0.00 0.00 62.31 +4.97 53 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 59.71 +5.09 50 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 57.94 +5.70 53 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 54.77 +4.06 46 0 3,068 0
30MAR26 112.50 C 0.00 0.00 0.00 51.89 +3.86 40 0 1,697 0
30MAR26 115.00 C 0.00 0.00 0.00 50.30 +4.40 45 0 1,471 0
30MAR26 117.50 C 0.00 0.00 0.00 48.78 +5.15 49 0 671 0
30MAR26 120.00 C 0.00 0.00 0.00 46.31 +4.56 46 0 2,800 0
30MAR26 122.50 C 0.00 0.00 0.00 43.65 +3.79 43 0 905 0
30MAR26 125.00 C 0.00 0.00 0.00 41.62 +4.26 43 0 7,035 0
30MAR26 127.50 C 0.00 0.00 0.00 39.59 +3.93 43 0 963 0
30MAR26 130.00 C 30.38 39.20 30.38 37.02 +4.35 40 6 15,555 0
30MAR26 132.50 C 0.00 0.00 0.00 35.96 +5.07 43 0 215 0
30MAR26 135.00 C 0.00 0.00 0.00 33.06 +4.15 39 0 5,615 0
30MAR26 137.50 C 0.00 0.00 0.00 32.22 +3.99 43 0 1,447 0
30MAR26 140.00 C 0.00 0.00 0.00 30.62 +5.01 43 0 9,916 0
30MAR26 142.50 C 0.00 0.00 0.00 28.89 +3.60 43 0 313 0
30MAR26 145.00 C 0.00 0.00 0.00 26.50 +2.42 40 0 2,250 0
30MAR26 147.50 C 0.00 0.00 0.00 25.02 +3.42 41 0 400 0
30MAR26 150.00 C 18.88 24.14 18.88 23.67 +3.34 41 108 7,053 -37
30MAR26 152.50 C 17.94 17.94 17.94 22.27 +3.21 41 2 371 +2
30MAR26 155.00 C 16.68 18.13 16.59 20.93 +2.80 41 491 1,689 +347
30MAR26 157.50 C 15.67 15.67 15.51 19.79 +2.90 42 2 1,550 +2
30MAR26 160.00 C 14.76 20.56 14.76 18.69 +2.90 42 163 8,602 0
30MAR26 162.50 C 13.87 20.00 13.87 17.63 +2.79 42 27 4,147 +2
30MAR26 165.00 C 13.28 18.84 13.28 16.60 +2.64 42 579 10,461 -208
30MAR26 167.50 C 11.85 16.10 11.85 15.64 +2.46 43 33 533 +31
30MAR26 170.00 C 11.10 15.70 11.10 14.76 +2.46 43 190 8,488 +161
30MAR26 172.50 C 10.47 14.40 10.47 13.92 +2.48 43 425 2,114 +320
30MAR26 175.00 C 10.07 14.50 10.07 13.17 +2.54 44 505 3,846 +496
30MAR26 177.50 C 9.55 9.55 9.49 12.38 +2.51 44 60 1,200 +60
30MAR26 180.00 C 8.83 13.50 8.83 11.50 +2.35 44 223 3,681 +214
30MAR26 182.50 C 0.00 0.00 0.00 10.78 +2.29 44 0 457 0
30MAR26 185.00 C 7.64 13.88 7.64 10.04 +2.18 44 44 2,938 -20
30MAR26 187.50 C 8.90 10.21 8.90 9.35 +2.07 44 4 437 -2
30MAR26 190.00 C 7.00 10.00 6.80 8.70 +1.97 44 11 6,206 +1
30MAR26 192.50 C 0.00 0.00 0.00 8.09 +1.87 44 5 896 +5
30MAR26 195.00 C 6.30 6.45 6.07 7.52 +1.77 44 4 1,349 0
30MAR26 197.50 C 5.69 8.24 5.69 6.99 +1.69 44 19 619 -1
30MAR26 200.00 C 5.41 9.00 5.41 6.49 +1.60 44 67 8,007 -36
30MAR26 205.00 C 5.30 6.50 5.30 5.58 +1.42 43 7 1,260 0
30MAR26 210.00 C 4.32 6.87 4.32 4.79 +1.27 43 207 1,014 +74
30MAR26 215.00 C 0.00 0.00 0.00 4.10 +1.12 43 0 1,750 0
30MAR26 220.00 C 3.63 4.86 3.42 3.51 +0.99 43 144 1,182 +3
30MAR26 225.00 C 3.25 4.55 3.25 2.99 +0.87 43 245 2,618 +31
30MAR26 230.00 C 4.05 4.05 3.90 2.55 +0.77 43 133 528 -17
30MAR26 235.00 C 2.50 2.50 2.50 2.17 +0.67 43 2 410 0
30MAR26 240.00 C 3.62 3.62 3.60 1.84 +0.58 43 66 525 -65
30MAR26 245.00 C 0.00 0.00 0.00 1.56 +0.51 43 0 228 0
30MAR26 250.00 C 2.16 2.16 2.16 1.32 +0.44 43 3 1,037 0
30MAR26 255.00 C 0.00 0.00 0.00 1.12 +0.38 43 0 242 0
30MAR26 260.00 C 0.00 0.00 0.00 0.95 +0.34 43 0 106 0
30MAR26 265.00 C 1.42 1.42 1.42 0.80 +0.29 43 1 163 +1
30MAR26 270.00 C 0.00 0.00 0.00 0.68 +0.25 43 0 304 0
30MAR26 275.00 C 0.00 0.00 0.00 0.57 +0.21 43 0 62 0
30MAR26 280.00 C 0.00 0.00 0.00 0.48 +0.18 43 0 85 0
30MAR26 285.00 C 0.00 0.00 0.00 0.40 +0.15 43 0 180 0
30MAR26 290.00 C 1.30 1.65 1.29 0.34 +0.14 43 77 1,856 +12
29JUN26 80.00 C 0.00 0.00 0.00 83.81 +5.15 43 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 81.43 +5.15 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 78.92 +4.96 40 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 76.56 +4.96 41 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 74.21 +4.56 41 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 71.85 +4.94 41 0 31 0
29JUN26 95.00 C 73.80 73.80 73.80 69.52 +4.36 41 2 276 0
29JUN26 97.50 C 62.00 62.00 62.00 67.21 +4.44 41 2 642 0
29JUN26 100.00 C 0.00 0.00 0.00 64.93 +4.63 41 0 343 0
29JUN26 102.50 C 0.00 0.00 0.00 62.69 +4.64 41 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 60.44 +4.78 40 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 57.94 +4.43 38 0 2,213 0
29JUN26 110.00 C 0.00 0.00 0.00 56.10 +4.30 40 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 53.99 +3.83 40 0 551 0
29JUN26 115.00 C 0.00 0.00 0.00 51.94 +4.18 41 0 2,821 0
29JUN26 117.50 C 0.00 0.00 0.00 49.88 +4.16 40 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 49.46 +5.70 46 0 2,171 0
29JUN26 122.50 C 0.00 0.00 0.00 45.98 +4.01 41 0 240 0
29JUN26 125.00 C 0.00 0.00 0.00 44.04 +4.01 40 0 3,834 0
29JUN26 127.50 C 37.36 37.36 37.36 42.15 +4.12 40 30 809 +30
29JUN26 130.00 C 34.71 35.38 34.71 40.33 +4.03 40 60 4,250 +60
29JUN26 132.50 C 0.00 0.00 0.00 38.57 +4.14 40 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 36.98 +2.63 40 0 720 0
29JUN26 137.50 C 0.00 0.00 0.00 36.31 +4.72 43 0 969 0
29JUN26 140.00 C 0.00 0.00 0.00 35.05 +3.71 44 0 1,417 0
29JUN26 142.50 C 0.00 0.00 0.00 33.29 +4.09 43 0 312 0
29JUN26 145.00 C 27.20 27.20 27.20 31.07 +3.14 41 1 288 +1
29JUN26 147.50 C 0.00 0.00 0.00 29.93 +3.88 42 0 61 0
29JUN26 150.00 C 0.00 0.00 0.00 28.81 +3.24 43 0 11,171 0
29JUN26 152.50 C 0.00 0.00 0.00 27.78 +3.37 43 0 308 0
29JUN26 155.00 C 21.20 21.20 21.20 26.15 +3.16 42 2 257 +2
29JUN26 157.50 C 0.00 0.00 0.00 24.84 +3.19 42 0 946 0
29JUN26 160.00 C 19.08 23.31 19.05 23.52 +1.88 42 8 4,794 0
29JUN26 162.50 C 0.00 0.00 0.00 22.76 +3.34 43 0 447 0
29JUN26 165.00 C 17.80 17.80 17.80 22.75 +4.02 45 20 2,685 +20
29JUN26 167.50 C 20.61 20.61 20.61 20.48 +2.62 42 1 814 +1
29JUN26 170.00 C 15.89 24.15 15.89 19.48 +2.42 42 22 2,833 +9
29JUN26 172.50 C 0.00 0.00 0.00 18.72 +2.54 43 0 1,362 0
29JUN26 175.00 C 0.00 0.00 0.00 17.85 +2.42 43 0 2,912 0
29JUN26 177.50 C 0.00 0.00 0.00 17.07 +2.25 43 0 609 0
29JUN26 180.00 C 12.85 12.85 12.85 16.34 +2.33 43 5 3,088 -5
29JUN26 182.50 C 0.00 0.00 0.00 15.62 +2.16 43 0 870 0
29JUN26 185.00 C 15.11 15.11 15.11 14.88 +2.02 44 60 6,458 0
29JUN26 187.50 C 0.00 0.00 0.00 14.24 +2.07 44 0 310 0
29JUN26 190.00 C 13.62 13.62 13.62 13.66 +2.18 44 561 3,799 +561
29JUN26 192.50 C 0.00 0.00 0.00 13.05 +2.15 44 0 111 0
29JUN26 195.00 C 10.02 10.02 10.02 12.50 +2.15 44 1 383 0
29JUN26 197.50 C 0.00 0.00 0.00 11.83 +2.03 44 0 204 0
29JUN26 200.00 C 8.90 12.96 8.90 11.28 +2.01 44 8 1,083 +1
29JUN26 205.00 C 0.00 0.00 0.00 10.20 +1.95 44 0 556 0
29JUN26 210.00 C 7.70 10.00 7.70 9.14 +1.71 44 30 986 +30
29JUN26 215.00 C 0.00 0.00 0.00 8.24 +1.61 44 0 75 0
29JUN26 220.00 C 9.00 9.00 8.60 7.43 +1.54 44 4 546 0
29JUN26 225.00 C 0.00 0.00 0.00 6.64 +1.34 44 0 306 0
29JUN26 230.00 C 5.33 5.33 5.33 5.97 +1.25 44 1 589 -1
29JUN26 235.00 C 0.00 0.00 0.00 5.39 +1.22 44 0 915 0
29JUN26 240.00 C 4.60 6.72 4.60 4.82 +1.07 44 33 765 +23
29JUN26 245.00 C 5.68 5.68 5.68 4.29 +0.94 44 10 814 +10
29JUN26 250.00 C 5.50 5.85 5.50 3.88 +0.93 44 18 1,008 0
29JUN26 255.00 C 0.00 0.00 0.00 3.48 +0.84 44 0 880 0
29JUN26 260.00 C 0.00 0.00 0.00 3.08 +0.71 44 0 534 0
29JUN26 265.00 C 0.00 0.00 0.00 2.78 +0.68 44 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 2.51 +0.67 44 0 474 0
29JUN26 275.00 C 0.00 0.00 0.00 2.24 +0.58 44 0 166 0
29JUN26 280.00 C 2.58 2.58 2.58 1.97 +0.48 44 1 1,560 0
29JUN26 285.00 C 2.26 2.26 2.26 1.79 +0.48 44 4 418 +4
29JUN26 290.00 C 2.99 3.00 2.99 1.61 +0.46 44 38 1,207 0
29SEP26 80.00 C 0.00 0.00 0.00 84.07 +5.16 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 81.74 +5.14 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 79.45 +5.13 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 77.18 +5.12 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 74.92 +5.08 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 72.04 +4.38 38 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 70.29 +4.81 41 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 68.38 +5.01 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 65.98 +4.33 42 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 64.23 +4.98 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 62.17 +4.92 43 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 60.18 +4.86 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 58.26 +4.86 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 55.79 +4.20 41 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 53.85 +4.11 41 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 51.96 +4.06 41 0 30 0
29SEP26 120.00 C 46.10 46.10 46.10 50.13 +4.02 41 1 9 0
29SEP26 122.50 C 0.00 0.00 0.00 48.34 +3.96 41 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 46.59 +3.92 41 0 12 0
29SEP26 127.50 C 0.00 0.00 0.00 44.88 +3.85 41 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 42.88 +3.44 40 0 20 0
29SEP26 132.50 C 0.00 0.00 0.00 41.61 +3.72 41 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 39.83 +3.31 40 0 22 0
29SEP26 137.50 C 0.00 0.00 0.00 38.44 +3.38 41 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 37.07 +3.39 41 0 100 0
29SEP26 142.50 C 0.00 0.00 0.00 35.73 +3.50 41 0 8 0
29SEP26 145.00 C 33.60 35.00 33.60 34.39 +3.75 41 3 344 +1
29SEP26 147.50 C 0.00 0.00 0.00 33.05 +3.36 41 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 31.89 +3.12 41 0 76 0
29SEP26 152.50 C 0.00 0.00 0.00 30.74 +2.61 41 0 65 0
29SEP26 155.00 C 25.00 25.00 25.00 30.70 +4.87 43 2 43 0
29SEP26 157.50 C 0.00 0.00 0.00 28.44 +3.14 42 0 350 0
29SEP26 160.00 C 23.03 27.00 23.03 27.29 +2.50 42 108 428 +96
29SEP26 162.50 C 22.00 22.00 22.00 26.50 +2.23 42 1 381 +1
29SEP26 165.00 C 22.44 26.61 22.44 26.49 +4.22 44 43 426 +10
29SEP26 167.50 C 21.58 21.58 21.58 25.55 +4.06 44 30 312 0
29SEP26 170.00 C 19.40 24.30 19.40 23.88 +3.57 43 25 2,067 +20
29SEP26 172.50 C 0.00 0.00 0.00 22.66 +2.76 42 0 301 0
29SEP26 175.00 C 21.50 21.50 21.50 21.57 +2.37 42 20 6,818 +20
29SEP26 177.50 C 0.00 0.00 0.00 20.88 +2.42 42 0 2,880 0
29SEP26 180.00 C 16.50 17.50 16.50 20.11 +2.10 42 21 2,989 0
29SEP26 182.50 C 19.92 19.92 19.87 19.39 +2.15 42 24 267 0
29SEP26 185.00 C 19.16 19.16 19.16 18.71 +2.40 43 11 656 +11
29SEP26 187.50 C 0.00 0.00 0.00 17.98 +2.18 43 0 495 0
29SEP26 190.00 C 14.06 17.95 14.06 17.36 +2.14 43 22 507 +9
29SEP26 192.50 C 13.49 17.23 13.49 16.74 +2.16 43 26 38 +24
29SEP26 195.00 C 13.16 13.24 13.16 16.12 +2.21 43 8 171 -4
29SEP26 197.50 C 12.70 16.13 12.70 15.59 +2.32 43 15 160 +8
29SEP26 200.00 C 12.30 15.46 12.30 15.02 +2.27 43 11 6,379 +11
29SEP26 205.00 C 0.00 0.00 0.00 14.02 +2.29 44 0 4 0
29SEP26 210.00 C 0.00 0.00 0.00 13.02 +2.32 44 0 70 0
29SEP26 215.00 C 0.00 0.00 0.00 12.00 +2.25 44 0 121 0
29SEP26 220.00 C 11.40 11.40 11.40 10.98 +1.99 44 3 3,392 0
29SEP26 225.00 C 10.77 10.77 10.77 10.11 +1.89 44 1 53 +1
29SEP26 230.00 C 0.00 0.00 0.00 9.35 +1.89 44 0 5 0
29SEP26 235.00 C 0.00 0.00 0.00 8.59 +1.74 44 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 7.83 +1.54 44 0 2,255 0
29SEP26 245.00 C 0.00 0.00 0.00 7.24 +1.50 44 0 26 0
29SEP26 250.00 C 0.00 0.00 0.00 6.69 +1.50 44 0 23 0
29SEP26 255.00 C 0.00 0.00 0.00 6.14 +1.36 44 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 5.59 +1.20 43 0 8 0
29SEP26 265.00 C 0.00 0.00 0.00 5.16 +1.15 44 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 4.77 +1.15 44 0 16 0
29SEP26 275.00 C 0.00 0.00 0.00 4.39 +1.07 43 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 4.01 +0.95 43 0 125 0
29SEP26 285.00 C 3.92 3.92 3.92 3.65 +0.85 43 45 171 +45
29SEP26 290.00 C 3.55 3.55 3.55 3.40 +0.86 43 45 411 0
TOTAL CALL 75,002 838,078 +13,463
14NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
14NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
14NOV25 130.00 P 0.00 0.00 0.00 0.01 0.00 153 0 26 0
14NOV25 132.50 P 0.00 0.00 0.00 0.01 0.00 140 0 196 0
14NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 128 0 34 0
14NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 117 0 72 0
14NOV25 140.00 P 0.01 0.01 0.01 0.01 0.00 105 30 447 +20
14NOV25 142.50 P 0.02 0.02 0.01 0.01 0.00 94 60 371 -6
14NOV25 145.00 P 0.10 0.10 0.02 0.01 -0.03 82 12 1,215 +8
14NOV25 147.50 P 0.28 0.28 0.04 0.01 -0.11 70 499 2,021 +227
14NOV25 150.00 P 0.65 0.65 0.06 0.04 -0.28 71 625 2,062 +33
14NOV25 152.50 P 1.44 1.44 0.11 0.12 -0.60 70 1,898 2,901 -52
14NOV25 155.00 P 2.64 2.67 0.20 0.31 -1.15 69 3,007 1,543 -1,042
14NOV25 157.50 P 3.83 4.30 0.50 0.77 -1.93 71 932 1,044 -416
14NOV25 160.00 P 5.50 6.31 0.90 1.54 -2.76 71 1,204 1,920 -17
14NOV25 162.50 P 8.00 8.88 1.58 2.72 -3.30 72 516 699 -6
14NOV25 165.00 P 10.13 11.01 2.64 4.31 -4.35 74 396 1,312 +192
14NOV25 167.50 P 5.50 5.50 5.50 6.27 -4.63 78 4 423 -2
14NOV25 170.00 P 15.00 15.00 5.80 8.51 -4.82 84 213 706 +191
14NOV25 172.50 P 0.00 0.00 0.00 10.92 -4.98 96 0 5 0
14NOV25 175.00 P 20.00 20.00 18.00 13.35 -4.85 107 58 33 -31
14NOV25 177.50 P 0.00 0.00 0.00 15.97 -4.73 130 0 0 0
14NOV25 180.00 P 0.00 0.00 0.00 18.49 -4.71 146 0 0 0
14NOV25 182.50 P 0.00 0.00 0.00 21.00 -4.70 161 0 0 0
14NOV25 185.00 P 0.00 0.00 0.00 23.49 -4.71 173 0 0 0
14NOV25 187.50 P 0.00 0.00 0.00 25.96 -5.04 183 0 0 0
21NOV25 135.00 P 0.00 0.00 0.00 0.02 - 49 0 0 -
21NOV25 137.50 P 0.17 0.17 0.13 0.04 -0.06 48 119 160 +119
21NOV25 140.00 P 0.36 0.36 0.20 0.09 -0.11 49 51 96 +10
21NOV25 142.50 P 0.70 0.70 0.28 0.16 -0.21 48 430 433 +78
21NOV25 145.00 P 1.08 1.08 0.33 0.29 -0.35 48 1,125 945 -209
21NOV25 147.50 P 1.28 1.47 0.50 0.50 -0.50 48 342 361 +163
21NOV25 150.00 P 1.75 2.21 0.69 0.78 -0.76 48 1,115 810 +498
21NOV25 152.50 P 3.41 3.41 1.00 1.20 -1.12 47 778 1,223 +455
21NOV25 155.00 P 4.16 4.38 1.42 1.80 -1.51 48 1,075 778 +369
21NOV25 157.50 P 5.86 5.86 2.32 2.64 -1.93 48 301 354 +106
21NOV25 160.00 P 7.40 7.44 2.84 3.75 -2.31 49 487 193 -43
21NOV25 162.50 P 6.43 6.43 4.23 5.00 -2.79 50 68 581 +41
21NOV25 165.00 P 11.50 11.50 5.08 6.47 -3.37 50 192 96 +61
21NOV25 167.50 P 12.95 12.95 12.95 8.14 -3.63 51 5 10 0
21NOV25 170.00 P 16.00 16.00 9.20 10.01 -4.15 52 119 110 +108
21NOV25 172.50 P 0.00 0.00 0.00 12.04 -4.46 53 0 1 0
21NOV25 175.00 P 0.00 0.00 0.00 14.20 -4.17 55 0 0 0
21NOV25 177.50 P 0.00 0.00 0.00 16.49 -4.29 58 0 0 0
21NOV25 180.00 P 0.00 0.00 0.00 18.86 -4.37 61 0 0 0
21NOV25 182.50 P 0.00 0.00 0.00 21.00 -4.80 58 0 0 0
21NOV25 185.00 P 0.00 0.00 0.00 23.49 -4.71 63 0 0 0
27NOV25 92.50 P 0.03 0.03 0.03 0.01 0.00 97 40 2,491 +40
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,499 0
27NOV25 97.50 P 0.04 0.04 0.04 0.01 0.00 88 65 2,811 -65
27NOV25 100.00 P 0.05 0.05 0.05 0.01 0.00 84 10 6,746 0
27NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,477 0
27NOV25 105.00 P 0.08 0.08 0.06 0.01 0.00 76 21 6,186 +20
27NOV25 107.50 P 0.07 0.07 0.07 0.01 0.00 72 18 1,868 +18
27NOV25 110.00 P 0.11 0.14 0.10 0.01 0.00 68 52 3,660 -47
27NOV25 112.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,531 0
27NOV25 115.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4,262 0
27NOV25 117.50 P 0.00 0.00 0.00 0.02 +0.01 62 0 2,334 0
27NOV25 120.00 P 0.20 0.22 0.18 0.03 +0.02 60 213 5,768 -170
27NOV25 122.50 P 0.00 0.00 0.00 0.04 +0.02 59 0 1,711 0
27NOV25 125.00 P 0.26 0.26 0.19 0.07 +0.03 59 58 4,603 +48
27NOV25 127.50 P 0.38 0.38 0.30 0.11 +0.04 58 168 2,183 -160
27NOV25 130.00 P 0.55 0.55 0.28 0.18 +0.06 59 147 3,225 +37
27NOV25 132.50 P 0.63 0.70 0.34 0.27 +0.07 58 262 3,578 -60
27NOV25 135.00 P 0.84 0.92 0.42 0.40 +0.07 58 400 5,178 +207
27NOV25 137.50 P 1.19 1.24 0.57 0.57 +0.05 58 358 4,505 +113
27NOV25 140.00 P 1.71 1.71 0.67 0.80 +0.05 58 1,036 9,968 +356
27NOV25 142.50 P 2.27 2.28 0.87 1.11 +0.03 58 1,234 11,667 +206
27NOV25 145.00 P 2.00 2.98 1.17 1.49 -0.05 58 1,726 14,666 +847
27NOV25 147.50 P 3.90 3.90 1.66 1.97 -0.16 58 947 3,026 +352
27NOV25 150.00 P 5.18 5.18 2.20 2.57 -0.30 57 4,824 8,103 +719
27NOV25 152.50 P 6.00 6.00 2.60 3.28 -0.47 57 7,708 8,131 +3,106
27NOV25 155.00 P 6.80 7.44 3.28 4.10 -0.74 57 4,069 10,695 +1,237
27NOV25 157.50 P 8.50 8.54 4.20 5.25 -0.95 58 1,301 4,223 +145
27NOV25 160.00 P 10.50 10.50 5.17 6.43 -1.14 59 1,345 14,835 +489
27NOV25 162.50 P 12.20 12.20 6.37 7.81 -1.48 60 519 1,773 +118
27NOV25 165.00 P 14.11 14.11 7.54 9.25 -1.75 60 333 8,390 -41
27NOV25 167.50 P 15.34 15.34 10.00 10.83 -2.19 61 74 2,510 -4
27NOV25 170.00 P 17.45 17.76 10.40 12.43 -2.38 61 132 3,036 +91
27NOV25 172.50 P 16.15 16.15 14.60 14.32 -2.82 62 48 2,298 +8
27NOV25 175.00 P 21.30 21.30 15.72 16.24 -3.13 63 60 4,096 +40
27NOV25 177.50 P 24.00 24.00 23.41 18.23 -3.08 63 64 1,421 -1
27NOV25 180.00 P 0.00 0.00 0.00 20.36 -3.84 65 1 5,503 -1
27NOV25 182.50 P 0.00 0.00 0.00 22.53 -3.85 66 0 490 0
27NOV25 185.00 P 30.85 30.85 24.95 24.79 -4.39 68 36 384 -1
27NOV25 187.50 P 0.00 0.00 0.00 27.10 -4.55 70 0 56 0
27NOV25 190.00 P 0.00 0.00 0.00 29.43 -3.80 71 0 175 0
27NOV25 192.50 P 0.00 0.00 0.00 31.87 -4.91 75 0 4 0
27NOV25 195.00 P 0.00 0.00 0.00 33.22 -5.21 55 0 1 0
27NOV25 197.50 P 0.00 0.00 0.00 36.79 -4.02 81 0 2 0
27NOV25 200.00 P 0.00 0.00 0.00 38.14 -5.06 58 0 146 0
27NOV25 205.00 P 0.00 0.00 0.00 43.83 -4.37 83 0 0 0
27NOV25 210.00 P 0.00 0.00 0.00 48.09 -5.11 66 0 6 0
27NOV25 215.00 P 0.00 0.00 0.00 53.64 -4.56 91 0 0 0
27NOV25 220.00 P 0.00 0.00 0.00 58.57 -4.63 95 0 0 0
27NOV25 225.00 P 69.97 70.39 69.78 63.61 -4.59 101 275 272 +242
27NOV25 230.00 P 0.00 0.00 0.00 68.60 -4.60 106 0 0 0
27NOV25 235.00 P 0.00 0.00 0.00 73.60 -4.60 111 0 0 0
27NOV25 240.00 P 0.00 0.00 0.00 78.61 -4.68 116 0 1,940 0
27NOV25 245.00 P 0.00 0.00 0.00 83.60 -4.60 121 0 399 0
27NOV25 250.00 P 0.00 0.00 0.00 88.60 -4.60 126 0 700 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,315 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,353 0
30DEC25 70.00 P 0.06 0.06 0.06 0.01 0.00 78 1 4,421 -1
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2,305 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,368 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5,590 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 5,191 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13,121 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 7,411 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11,066 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 11,417 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 40,466 0
30DEC25 97.50 P 0.16 0.16 0.16 0.01 0.00 48 1 7,999 -1
30DEC25 100.00 P 0.21 0.22 0.20 0.01 -0.01 46 80 44,723 +20
30DEC25 102.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 11,122 0
30DEC25 105.00 P 0.26 0.26 0.26 0.03 -0.01 46 20 25,446 0
30DEC25 107.50 P 0.24 0.24 0.24 0.04 -0.02 45 172 5,078 +172
30DEC25 110.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 27,142 0
30DEC25 112.50 P 0.38 0.38 0.37 0.09 -0.05 45 22 14,765 -2
30DEC25 115.00 P 0.41 0.41 0.41 0.13 -0.08 45 9 24,944 +4
30DEC25 117.50 P 0.00 0.00 0.00 0.19 -0.10 45 0 5,324 0
30DEC25 120.00 P 0.57 0.57 0.46 0.27 -0.14 45 133 22,003 -3
30DEC25 122.50 P 0.57 0.57 0.57 0.39 -0.18 45 1 4,238 0
30DEC25 125.00 P 0.81 0.81 0.80 0.52 -0.24 45 4 5,093 +2
30DEC25 127.50 P 1.12 1.12 0.73 0.71 -0.27 45 58 5,118 +56
30DEC25 130.00 P 1.40 1.42 0.88 0.90 -0.34 45 315 10,165 +143
30DEC25 132.50 P 1.77 1.79 1.05 1.13 -0.47 44 347 2,878 +327
30DEC25 135.00 P 2.14 2.30 1.29 1.46 -0.56 44 239 15,976 +159
30DEC25 137.50 P 2.85 2.85 1.58 1.82 -0.68 44 55 2,642 -2
30DEC25 140.00 P 3.68 3.68 1.89 2.29 -0.81 44 976 16,179 +348
30DEC25 142.50 P 4.17 4.17 2.41 2.79 -0.95 44 555 4,370 +194
30DEC25 145.00 P 5.04 5.30 2.98 3.42 -1.11 44 758 22,456 -103
30DEC25 147.50 P 6.05 6.14 3.66 4.09 -1.26 44 779 4,220 -106
30DEC25 150.00 P 7.48 7.48 4.41 4.88 -1.47 44 1,343 15,325 +330
30DEC25 152.50 P 8.60 8.62 5.23 5.73 -1.76 44 1,946 3,519 +750
30DEC25 155.00 P 10.17 10.17 5.95 6.80 -1.90 44 1,774 13,381 +824
30DEC25 157.50 P 11.30 11.30 7.28 8.06 -2.05 45 616 4,216 +221
30DEC25 160.00 P 12.86 12.87 8.20 9.34 -2.28 46 304 12,979 +153
30DEC25 162.50 P 13.00 13.00 9.28 10.73 -2.44 46 289 2,427 +240
30DEC25 165.00 P 16.30 16.30 10.00 12.19 -2.65 46 20 8,886 +1
30DEC25 167.50 P 13.10 13.10 13.10 13.65 -2.93 47 3 8,681 +3
30DEC25 170.00 P 20.30 20.30 13.58 15.29 -3.09 47 14 2,963 +6
30DEC25 172.50 P 0.00 0.00 0.00 16.94 -3.33 47 0 1,436 0
30DEC25 175.00 P 19.54 19.54 19.54 18.75 -3.49 47 31 1,672 -1
30DEC25 177.50 P 25.90 25.90 20.50 20.58 -3.48 48 9 318 +6
30DEC25 180.00 P 28.20 28.20 21.78 22.51 -3.86 48 154 1,867 +109
30DEC25 182.50 P 25.00 25.00 25.00 24.51 -3.73 49 1 493 0
30DEC25 185.00 P 26.57 26.57 26.57 26.55 -3.88 49 2 659 0
30DEC25 187.50 P 0.00 0.00 0.00 28.69 -3.91 50 0 283 0
30DEC25 190.00 P 31.40 31.40 30.90 30.85 -3.93 50 16 406 -16
30DEC25 192.50 P 0.00 0.00 0.00 33.09 -3.93 51 0 98 0
30DEC25 195.00 P 0.00 0.00 0.00 35.36 -4.37 52 0 66 0
30DEC25 197.50 P 37.80 37.80 37.80 37.66 -4.40 53 5 61 0
30DEC25 200.00 P 37.98 37.98 37.98 40.02 -4.30 54 60 238 +30
30DEC25 205.00 P 0.00 0.00 0.00 44.78 -3.79 57 0 63 0
30DEC25 210.00 P 0.00 0.00 0.00 49.71 -3.54 60 0 6 0
30DEC25 215.00 P 0.00 0.00 0.00 54.30 -4.57 60 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 58.57 -5.33 56 0 52 0
30DEC25 225.00 P 0.00 0.00 0.00 63.94 -4.26 64 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 68.60 -4.60 62 0 2 0
30DEC25 235.00 P 0.00 0.00 0.00 73.71 -4.49 67 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 78.63 -4.66 69 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 83.60 -4.60 71 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 88.60 -4.60 74 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 86 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 41 0
29JAN26 85.00 P 0.18 0.18 0.17 0.01 0.00 47 50 50 +50
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 91 0
29JAN26 92.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 20 0
29JAN26 97.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 2 0
29JAN26 100.00 P 0.39 0.40 0.39 0.06 -0.03 43 32 85 +32
29JAN26 102.50 P 0.39 0.39 0.39 0.08 -0.04 43 55 355 +55
29JAN26 105.00 P 0.45 0.45 0.45 0.12 -0.05 43 1 57 +1
29JAN26 107.50 P 0.00 0.00 0.00 0.17 -0.07 43 0 117 0
29JAN26 110.00 P 0.55 0.56 0.54 0.23 -0.10 43 696 670 +601
29JAN26 112.50 P 0.67 0.70 0.66 0.31 -0.14 43 3,510 3,516 +3,501
29JAN26 115.00 P 0.80 0.81 0.75 0.43 -0.16 43 5,223 5,224 +5,217
29JAN26 117.50 P 0.00 0.00 0.00 0.56 -0.22 43 0 24 0
29JAN26 120.00 P 1.10 1.13 0.90 0.74 -0.26 43 341 928 +335
29JAN26 122.50 P 1.25 1.35 1.25 0.93 -0.32 43 33 361 +33
29JAN26 125.00 P 1.64 1.64 1.62 1.19 -0.32 43 129 1,189 +60
29JAN26 127.50 P 2.00 2.00 1.42 1.45 -0.42 43 95 1,066 +90
29JAN26 130.00 P 2.36 2.39 1.75 1.76 -0.52 42 451 8,084 +352
29JAN26 132.50 P 2.80 2.80 1.90 2.10 -0.67 42 84 4,683 +60
29JAN26 135.00 P 3.52 3.52 2.58 2.56 -0.75 42 34 925 +8
29JAN26 137.50 P 4.13 4.18 2.77 3.05 -0.89 42 86 789 +8
29JAN26 140.00 P 5.03 5.04 3.30 3.64 -0.98 42 1,935 3,818 +266
29JAN26 142.50 P 5.70 5.79 4.28 4.27 -1.14 42 354 2,595 +344
29JAN26 145.00 P 6.68 6.71 4.58 4.98 -1.24 42 158 2,726 +129
29JAN26 147.50 P 7.63 7.63 5.95 5.78 -1.42 42 40 3,139 +25
29JAN26 150.00 P 9.18 9.18 6.11 6.72 -1.51 42 213 5,467 +146
29JAN26 152.50 P 10.42 10.42 7.55 7.70 -1.72 42 542 1,861 +432
29JAN26 155.00 P 11.91 11.91 7.97 8.84 -1.81 43 567 2,821 +174
29JAN26 157.50 P 13.40 13.40 8.91 10.04 -2.06 43 591 2,166 -173
29JAN26 160.00 P 11.44 11.46 10.31 11.46 -2.13 43 123 18,522 -27
29JAN26 162.50 P 16.60 16.60 12.50 12.83 -2.37 44 4 855 0
29JAN26 165.00 P 14.00 14.00 13.50 14.30 -2.58 44 4 1,807 -2
29JAN26 167.50 P 0.00 0.00 0.00 15.75 -2.79 44 0 1,330 0
29JAN26 170.00 P 0.00 0.00 0.00 17.33 -2.96 44 0 447 0
29JAN26 172.50 P 0.00 0.00 0.00 18.98 -3.15 44 0 855 0
29JAN26 175.00 P 0.00 0.00 0.00 20.64 -3.24 45 0 632 0
29JAN26 177.50 P 0.00 0.00 0.00 22.46 -3.44 45 0 706 0
29JAN26 180.00 P 29.20 29.20 27.20 24.30 -3.61 45 22 477 -22
29JAN26 182.50 P 0.00 0.00 0.00 26.16 -3.30 45 0 595 0
29JAN26 185.00 P 0.00 0.00 0.00 28.17 -3.43 46 0 663 0
29JAN26 187.50 P 0.00 0.00 0.00 30.18 -4.01 46 0 275 0
29JAN26 190.00 P 32.90 32.90 32.60 32.22 -3.81 46 16 17 +16
29JAN26 192.50 P 0.00 0.00 0.00 34.37 -4.10 47 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 36.11 -4.36 46 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 38.70 -4.05 48 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 40.98 -3.34 49 0 70 0
29JAN26 205.00 P 0.00 0.00 0.00 45.55 -4.01 50 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 50.30 -4.10 52 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 55.11 -3.99 54 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 59.81 -4.09 55 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 64.55 -4.12 56 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 69.32 -4.17 57 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 74.13 -4.23 58 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 78.66 -4.63 56 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 83.87 -4.39 61 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 88.75 -4.50 62 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 93.67 -4.53 63 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 98.62 -4.58 65 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 103.59 -4.61 67 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 108.59 -4.61 69 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 113.00 -5.20 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 118.00 -5.20 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 123.00 -5.20 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 128.00 -5.20 0 0 0 0
26FEB26 105.00 P 0.75 0.75 0.75 0.35 -0.10 43 1 31 +1
26FEB26 107.50 P 0.00 0.00 0.00 0.47 -0.11 44 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 0.60 -0.16 44 0 5 0
26FEB26 112.50 P 0.00 0.00 0.00 0.76 -0.19 44 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 0.96 -0.24 44 0 100 0
26FEB26 117.50 P 1.54 1.54 1.54 1.19 -0.29 44 1 101 +1
26FEB26 120.00 P 1.90 1.94 1.81 1.47 -0.27 44 269 305 +218
26FEB26 122.50 P 2.10 2.31 2.10 1.75 -0.32 44 97 198 +97
26FEB26 125.00 P 2.62 2.65 2.57 2.06 -0.40 43 301 334 +301
26FEB26 127.50 P 3.06 3.06 2.28 2.40 -0.55 43 31 34 +25
26FEB26 130.00 P 3.71 3.71 2.59 2.87 -0.57 43 15 120 0
26FEB26 132.50 P 4.29 4.29 3.24 3.36 -0.70 43 68 209 +42
26FEB26 135.00 P 4.94 5.02 3.58 3.90 -0.80 43 216 914 +86
26FEB26 137.50 P 5.72 5.72 4.50 4.54 -0.87 43 217 410 +130
26FEB26 140.00 P 6.48 6.58 5.00 5.19 -1.03 43 144 914 +144
26FEB26 142.50 P 7.51 7.60 5.55 5.95 -1.08 43 193 834 +154
26FEB26 145.00 P 8.70 8.70 7.33 6.76 -1.23 43 253 900 +253
26FEB26 147.50 P 9.67 9.80 7.37 7.58 -1.40 43 279 861 +153
26FEB26 150.00 P 10.94 10.94 8.35 8.57 -1.55 42 175 1,385 +145
26FEB26 152.50 P 12.37 12.37 9.96 9.65 -1.63 43 536 1,909 +442
26FEB26 155.00 P 13.69 13.70 10.32 10.85 -1.80 43 121 2,677 +31
26FEB26 157.50 P 14.88 15.06 12.48 12.09 -1.96 43 301 1,392 +158
26FEB26 160.00 P 13.92 13.92 12.80 13.44 -2.10 44 60 1,686 -30
26FEB26 162.50 P 0.00 0.00 0.00 14.86 -2.28 44 0 833 0
26FEB26 165.00 P 15.79 15.79 15.79 16.35 -2.35 44 1 242 +1
26FEB26 167.50 P 0.00 0.00 0.00 17.90 -2.34 44 0 62 0
26FEB26 170.00 P 0.00 0.00 0.00 19.51 -2.45 45 0 206 0
26FEB26 172.50 P 0.00 0.00 0.00 21.17 -2.78 45 0 0 0
26FEB26 175.00 P 22.23 22.23 22.23 22.84 -2.96 45 1 3 +1
26FEB26 177.50 P 0.00 0.00 0.00 24.52 -3.13 45 0 0 0
26FEB26 180.00 P 25.69 25.69 25.69 26.34 -3.18 46 16 16 +16
26FEB26 182.50 P 0.00 0.00 0.00 28.19 -3.34 46 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 30.05 -3.19 46 0 20 0
26FEB26 187.50 P 33.00 33.00 33.00 31.98 -3.60 46 5 6 +5
26FEB26 190.00 P 0.00 0.00 0.00 33.99 -3.70 47 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 36.02 -3.75 47 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 38.05 -3.97 47 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,579 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 998 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,840 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 603 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 5,723 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 1,238 0
30MAR26 80.00 P 0.00 0.00 0.00 0.04 0.00 44 0 4,124 0
30MAR26 82.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 5,492 0
30MAR26 85.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 4,501 0
30MAR26 87.50 P 0.49 0.49 0.49 0.10 -0.02 43 59 453 +59
30MAR26 90.00 P 0.55 0.55 0.55 0.13 -0.03 43 65 7,766 0
30MAR26 92.50 P 0.61 0.61 0.61 0.18 -0.04 43 58 2,167 -33
30MAR26 95.00 P 0.68 0.70 0.68 0.24 -0.06 43 3 2,105 +2
30MAR26 97.50 P 0.77 0.77 0.77 0.32 -0.06 43 1 8,028 0
30MAR26 100.00 P 0.85 0.85 0.85 0.41 -0.10 43 10 27,567 +10
30MAR26 102.50 P 0.00 0.00 0.00 0.54 -0.10 43 0 2,227 0
30MAR26 105.00 P 0.00 0.00 0.00 0.67 -0.15 43 0 9,224 0
30MAR26 107.50 P 0.00 0.00 0.00 0.85 -0.17 43 0 5,059 0
30MAR26 110.00 P 0.00 0.00 0.00 1.05 -0.21 43 0 15,476 0
30MAR26 112.50 P 1.85 1.85 1.85 1.28 -0.26 43 1 1,462 0
30MAR26 115.00 P 2.00 2.05 2.00 1.57 -0.27 43 7 6,020 +5
30MAR26 117.50 P 2.41 2.41 2.22 1.85 -0.32 43 70 2,334 +66
30MAR26 120.00 P 2.78 2.78 2.18 2.24 -0.24 43 398 10,645 +282
30MAR26 122.50 P 2.53 2.53 2.53 2.56 -0.38 43 65 2,535 +65
30MAR26 125.00 P 2.89 2.89 2.89 2.94 -0.49 43 65 7,573 +65
30MAR26 127.50 P 4.34 4.34 3.72 3.40 -0.55 42 145 2,212 +65
30MAR26 130.00 P 4.97 4.97 3.60 3.90 -0.69 42 304 13,044 +130
30MAR26 132.50 P 5.55 5.55 4.15 4.49 -0.75 42 92 2,045 +12
30MAR26 135.00 P 6.18 6.25 4.70 5.14 -0.81 42 276 2,468 +63
30MAR26 137.50 P 0.00 0.00 0.00 5.79 -0.97 42 0 2,085 0
30MAR26 140.00 P 8.05 8.05 6.12 6.57 -1.01 42 498 10,338 +356
30MAR26 142.50 P 8.97 9.06 8.90 7.39 -1.10 42 271 2,323 +246
30MAR26 145.00 P 10.32 10.32 7.71 8.21 -1.27 42 110 6,709 +28
30MAR26 147.50 P 0.00 0.00 0.00 9.17 -1.38 42 0 3,077 0
30MAR26 150.00 P 12.65 12.65 9.93 10.25 -1.48 42 132 10,832 +5
30MAR26 152.50 P 13.97 13.97 11.71 11.32 -1.63 42 10 2,109 +2
30MAR26 155.00 P 15.23 15.23 12.30 12.52 -1.74 43 37 1,573 +29
30MAR26 157.50 P 16.81 16.81 13.84 13.82 -1.83 43 68 1,583 0
30MAR26 160.00 P 18.02 18.02 14.50 15.28 -1.85 43 14 7,253 -12
30MAR26 162.50 P 0.00 0.00 0.00 16.54 -2.20 43 0 901 0
30MAR26 165.00 P 0.00 0.00 0.00 18.02 -2.37 43 0 9,853 0
30MAR26 167.50 P 0.00 0.00 0.00 19.57 -2.42 44 0 1,121 0
30MAR26 170.00 P 20.20 20.20 20.20 21.18 -2.45 44 1 3,886 +1
30MAR26 172.50 P 0.00 0.00 0.00 22.85 -2.64 44 0 846 0
30MAR26 175.00 P 23.68 24.46 23.45 24.46 -2.84 44 34 1,001 +4
30MAR26 177.50 P 0.00 0.00 0.00 26.29 -2.90 45 0 658 0
30MAR26 180.00 P 0.00 0.00 0.00 27.98 -2.99 45 0 750 0
30MAR26 182.50 P 0.00 0.00 0.00 29.82 -3.10 45 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 31.68 -3.22 45 0 859 0
30MAR26 187.50 P 0.00 0.00 0.00 33.55 -3.32 46 0 245 0
30MAR26 190.00 P 0.00 0.00 0.00 35.43 -2.79 46 0 113 0
30MAR26 192.50 P 0.00 0.00 0.00 37.45 -3.54 46 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 39.48 -3.54 46 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 41.51 -3.50 47 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 42.97 -3.89 45 0 2,058 0
30MAR26 205.00 P 0.00 0.00 0.00 47.89 -2.59 48 0 33 0
30MAR26 210.00 P 0.00 0.00 0.00 52.07 -2.77 48 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 56.79 -3.78 49 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 60.87 -5.10 48 0 49 0
30MAR26 225.00 P 0.00 0.00 0.00 65.97 -3.80 51 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 70.55 -3.77 51 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 75.22 -3.83 52 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 78.76 -5.73 46 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 84.66 -3.97 53 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 89.44 -4.02 54 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 94.25 -3.95 55 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 99.08 -4.12 56 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 103.95 -4.25 56 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 108.83 -4.37 57 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 113.73 -4.47 58 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 118.00 -5.20 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 123.00 -5.20 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 128.00 -5.20 0 0 0 0
29JUN26 80.00 P 0.75 0.75 0.75 0.28 -0.06 44 1 2,344 +1
29JUN26 82.50 P 0.00 0.00 0.00 0.36 -0.07 44 0 562 0
29JUN26 85.00 P 0.00 0.00 0.00 0.45 -0.08 44 0 6,363 0
29JUN26 87.50 P 0.00 0.00 0.00 0.58 -0.09 44 0 471 0
29JUN26 90.00 P 1.10 1.10 1.10 0.73 -0.12 44 40 2,255 -17
29JUN26 92.50 P 0.00 0.00 0.00 0.90 -0.15 44 0 1,034 0
29JUN26 95.00 P 1.40 1.40 1.40 1.07 -0.19 44 1 4,981 -1
29JUN26 97.50 P 0.00 0.00 0.00 1.31 -0.21 44 0 2,132 0
29JUN26 100.00 P 0.00 0.00 0.00 1.57 -0.25 44 0 6,653 0
29JUN26 102.50 P 0.00 0.00 0.00 1.87 -0.19 44 0 1,793 0
29JUN26 105.00 P 2.46 2.46 2.46 2.12 -0.25 44 1 4,412 +1
29JUN26 107.50 P 2.90 2.90 2.73 2.40 -0.35 43 66 3,539 +65
29JUN26 110.00 P 0.00 0.00 0.00 2.79 -0.35 43 0 610 0
29JUN26 112.50 P 0.00 0.00 0.00 3.24 -0.41 43 0 1,563 0
29JUN26 115.00 P 4.16 4.16 4.16 3.65 -0.50 43 65 4,774 +65
29JUN26 117.50 P 4.55 4.55 4.55 4.16 -0.51 43 65 1,259 +65
29JUN26 120.00 P 5.12 5.12 4.13 4.68 -0.63 43 153 2,074 +93
29JUN26 122.50 P 5.88 5.88 5.88 5.27 -0.70 43 65 479 +65
29JUN26 125.00 P 6.44 6.49 6.33 5.93 -0.70 43 283 5,439 +91
29JUN26 127.50 P 7.23 7.23 7.23 6.59 -0.79 43 1 467 +1
29JUN26 130.00 P 7.70 8.00 6.65 7.25 -0.96 43 44 2,019 +33
29JUN26 132.50 P 8.92 8.92 8.92 8.08 -0.95 43 65 641 +65
29JUN26 135.00 P 8.30 8.30 8.30 8.91 -0.96 43 1 3,673 -1
29JUN26 137.50 P 0.00 0.00 0.00 9.74 -1.13 43 0 1,041 0
29JUN26 140.00 P 11.68 11.78 11.59 10.62 -1.25 43 339 1,173 +231
29JUN26 142.50 P 0.00 0.00 0.00 11.63 -1.25 43 0 3,886 0
29JUN26 145.00 P 12.10 12.10 12.10 12.64 -1.28 43 1 377 -1
29JUN26 147.50 P 13.48 13.48 13.48 13.65 -1.46 43 1 762 +1
29JUN26 150.00 P 0.00 0.00 0.00 14.71 -1.60 43 0 8,861 0
29JUN26 152.50 P 17.53 17.69 17.53 15.91 -1.59 43 51 913 +1
29JUN26 155.00 P 19.06 19.10 19.06 17.11 -1.60 42 50 1,669 0
29JUN26 157.50 P 0.00 0.00 0.00 18.31 -1.78 42 0 904 0
29JUN26 160.00 P 19.00 19.00 19.00 19.51 -1.96 42 1 6,164 +1
29JUN26 162.50 P 0.00 0.00 0.00 20.89 -1.97 42 0 360 0
29JUN26 165.00 P 25.00 25.00 25.00 22.33 -1.99 42 1 2,578 +1
29JUN26 167.50 P 22.08 22.08 22.08 23.87 -2.17 43 60 598 0
29JUN26 170.00 P 0.00 0.00 0.00 25.44 -2.12 43 0 372 0
29JUN26 172.50 P 0.00 0.00 0.00 27.04 -2.47 43 0 411 0
29JUN26 175.00 P 28.94 28.94 28.94 28.51 -2.57 43 3 2,604 +3
29JUN26 177.50 P 0.00 0.00 0.00 30.38 -1.88 43 0 125 0
29JUN26 180.00 P 36.32 36.32 35.35 32.21 -1.81 44 110 110 +93
29JUN26 182.50 P 0.00 0.00 0.00 34.16 -2.33 44 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 35.90 -1.51 44 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 38.27 -1.21 46 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 39.73 -1.66 45 0 610 0
29JUN26 192.50 P 0.00 0.00 0.00 41.11 -3.02 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 43.05 -3.04 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 45.31 -2.83 45 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 47.30 -2.86 46 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 51.31 -2.90 46 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 54.31 -4.29 44 0 10 0
29JUN26 215.00 P 0.00 0.00 0.00 59.62 -3.09 47 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 64.45 -1.52 48 0 9 0
29JUN26 225.00 P 0.00 0.00 0.00 66.80 -4.02 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 71.16 -4.12 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 77.05 -2.75 48 0 0 0
29JUN26 240.00 P 80.00 80.00 78.80 81.10 -4.29 47 4 48 +4
29JUN26 245.00 P 0.00 0.00 0.00 86.37 -2.74 49 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 91.00 -2.82 50 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 95.64 -2.97 50 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 100.35 -3.10 51 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 105.07 -3.25 51 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 109.85 -3.39 52 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 114.64 -3.56 52 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 119.48 -3.72 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 124.32 -3.88 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 129.19 -4.01 54 0 0 0
29SEP26 80.00 P 1.25 1.26 1.25 0.71 -0.05 43 2 10 +2
29SEP26 82.50 P 1.30 1.30 1.30 0.85 -0.07 43 3 9 0
29SEP26 85.00 P 0.00 0.00 0.00 1.01 -0.09 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 1.26 -0.08 43 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 1.47 -0.14 43 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 1.76 -0.15 43 0 970 0
29SEP26 95.00 P 0.00 0.00 0.00 2.07 -0.14 43 0 323 0
29SEP26 97.50 P 0.00 0.00 0.00 2.37 -0.22 43 0 70 0
29SEP26 100.00 P 2.70 2.70 2.60 2.76 -0.22 43 40 313 +40
29SEP26 102.50 P 0.00 0.00 0.00 3.07 -0.22 43 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.44 -0.23 43 0 1,137 0
29SEP26 107.50 P 0.00 0.00 0.00 3.84 -0.48 43 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 4.36 -0.34 43 0 281 0
29SEP26 112.50 P 4.90 4.90 4.67 4.89 -0.44 43 4 158 -2
29SEP26 115.00 P 0.00 0.00 0.00 5.41 -0.49 43 0 5,251 0
29SEP26 117.50 P 0.00 0.00 0.00 6.06 -0.51 43 0 252 0
29SEP26 120.00 P 7.25 7.39 7.25 6.73 -0.51 43 3 345 +1
29SEP26 122.50 P 0.00 0.00 0.00 7.41 -0.55 43 0 109 0
29SEP26 125.00 P 8.70 8.73 7.72 8.09 -0.71 42 276 1,281 +1
29SEP26 127.50 P 0.00 0.00 0.00 8.92 -0.72 43 0 643 0
29SEP26 130.00 P 0.00 0.00 0.00 9.76 -0.72 42 1,000 3,590 +1,000
29SEP26 132.50 P 11.50 11.50 10.10 10.61 -0.76 42 2 144 +1
29SEP26 135.00 P 12.21 12.37 11.02 11.46 -0.93 42 192 1,148 +2
29SEP26 137.50 P 13.20 13.29 13.20 12.42 -0.99 42 100 415 +40
29SEP26 140.00 P 14.50 14.81 12.50 13.45 -0.99 42 223 1,959 +102
29SEP26 142.50 P 15.67 15.67 15.67 14.48 -0.99 42 20 432 +20
29SEP26 145.00 P 17.04 17.04 14.23 15.51 -1.14 42 151 3,690 +29
29SEP26 147.50 P 18.17 18.17 15.84 16.56 -1.30 42 110 587 +80
29SEP26 150.00 P 19.57 19.57 19.13 17.77 -1.31 42 175 4,547 +115
29SEP26 152.50 P 21.02 21.03 18.22 18.99 -1.31 42 449 1,060 +251
29SEP26 155.00 P 22.17 22.19 21.93 20.21 -1.33 42 203 1,743 +111
29SEP26 157.50 P 0.00 0.00 0.00 21.44 -1.49 42 0 881 0
29SEP26 160.00 P 25.50 25.50 25.50 22.67 -1.67 42 2 5,830 -2
29SEP26 162.50 P 0.00 0.00 0.00 24.07 -1.77 42 0 830 0
29SEP26 165.00 P 25.54 25.54 25.45 25.48 -2.03 42 23 1,902 -23
29SEP26 167.50 P 27.01 27.01 26.96 26.96 -2.08 42 60 491 -3
29SEP26 170.00 P 0.00 0.00 0.00 28.52 -2.16 42 0 348 0
29SEP26 172.50 P 0.00 0.00 0.00 30.10 -2.36 42 0 366 0
29SEP26 175.00 P 0.00 0.00 0.00 31.73 -2.42 42 0 1,009 0
29SEP26 177.50 P 0.00 0.00 0.00 33.38 -2.35 42 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 35.12 -2.78 43 0 1,852 0
29SEP26 182.50 P 37.30 37.30 37.30 36.80 -1.78 43 22 51 -13
29SEP26 185.00 P 38.94 38.94 38.94 38.94 -1.64 43 1 74 -1
29SEP26 187.50 P 0.00 0.00 0.00 40.43 -2.51 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 42.20 -2.73 43 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 43.99 -2.58 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 46.59 -3.02 44 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 47.69 -2.71 43 0 1 0
29SEP26 200.00 P 49.00 49.00 49.00 49.93 -2.94 44 1 4 +1
29SEP26 205.00 P 0.00 0.00 0.00 53.84 -2.32 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 57.80 -2.85 44 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 61.02 -3.16 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 65.00 -3.39 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 69.13 -3.50 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 73.35 -3.55 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 77.60 -3.71 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 81.88 -3.90 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 86.37 -3.91 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 91.00 -3.82 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 95.64 -3.83 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 100.35 -3.82 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 105.07 -3.82 45 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 109.85 -3.80 46 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 114.64 -3.84 46 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 119.48 -3.88 47 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 124.32 -3.95 47 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 129.19 -4.01 48 0 0 0
TOTAL PUT 80,335 1,151,506 +30,754
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$ 12.05
27NOV25 4.50 C 0.00 0.00 0.00 7.56 +0.43 192 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 7.46 +0.45 188 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 7.36 +0.45 183 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 7.26 +0.45 178 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 7.16 +0.45 174 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 7.06 +0.45 169 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 6.81 +0.44 159 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 6.56 +0.45 148 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 6.31 +0.44 138 0 56 0
27NOV25 6.00 C 0.00 0.00 0.00 6.06 +0.33 129 0 34 0
27NOV25 6.25 C 0.00 0.00 0.00 5.81 +0.45 119 0 42 0
27NOV25 6.50 C 0.00 0.00 0.00 5.55 +0.44 0 0 65 0
27NOV25 6.75 C 0.00 0.00 0.00 5.30 +0.44 0 0 180 0
27NOV25 7.00 C 0.00 0.00 0.00 5.06 +0.45 90 0 152 0
27NOV25 7.25 C 0.00 0.00 0.00 4.81 +0.39 77 0 90 0
27NOV25 7.50 C 0.00 0.00 0.00 4.56 +0.39 0 0 94 0
27NOV25 7.75 C 0.00 0.00 0.00 4.31 +0.45 0 0 147 0
27NOV25 8.00 C 0.00 0.00 0.00 4.05 +0.44 0 0 230 0
27NOV25 8.25 C 0.00 0.00 0.00 3.80 +0.44 0 0 72 0
27NOV25 8.50 C 0.00 0.00 0.00 3.56 +0.43 0 0 3,057 0
27NOV25 8.75 C 0.00 0.00 0.00 3.31 +0.44 0 0 190 0
27NOV25 9.00 C 0.00 0.00 0.00 3.07 +0.44 69 0 25 0
27NOV25 9.25 C 0.00 0.00 0.00 2.82 +0.46 63 0 141 0
27NOV25 9.50 C 0.00 0.00 0.00 2.58 +0.40 65 0 77 0
27NOV25 9.75 C 0.00 0.00 0.00 2.34 +0.43 64 0 80 0
27NOV25 10.00 C 0.00 0.00 0.00 2.11 +0.36 66 0 49 0
27NOV25 10.50 C 1.58 1.58 1.58 1.62 +0.34 54 1 83 0
27NOV25 11.00 C 1.00 1.21 0.93 1.23 +0.29 59 67 165 -14
27NOV25 11.50 C 0.75 0.90 0.75 0.90 +0.23 62 36 88 -25
27NOV25 12.00 C 0.43 0.67 0.43 0.65 +0.19 65 119 149 -24
27NOV25 12.50 C 0.38 0.48 0.38 0.45 +0.16 67 123 104 -23
27NOV25 13.00 C 0.26 0.33 0.26 0.29 +0.11 66 12 159 -6
27NOV25 13.50 C 0.18 0.23 0.18 0.18 +0.07 66 45 173 +28
27NOV25 14.00 C 0.11 0.15 0.10 0.11 +0.05 67 63 167 +59
27NOV25 14.50 C 0.08 0.08 0.08 0.06 +0.02 66 17 295 +17
27NOV25 15.00 C 0.06 0.06 0.06 0.04 +0.02 68 25 47 +25
27NOV25 15.50 C 0.05 0.05 0.05 0.02 +0.01 67 26 48 +26
27NOV25 16.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
30DEC25 2.90 C 0.00 0.00 0.00 9.16 +0.45 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 9.06 +0.41 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 8.96 +0.42 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 8.93 +0.40 207 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 8.77 +0.45 140 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 8.67 +0.42 136 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 8.57 +0.42 131 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 8.47 +0.40 127 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 8.37 +0.43 122 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 8.27 +0.43 118 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 8.17 +0.40 113 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 8.07 +0.40 108 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 7.95 +0.42 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 7.85 +0.33 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 7.77 +0.41 89 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 7.66 +0.41 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 7.57 +0.38 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 7.47 +0.45 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 7.37 +0.45 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 7.27 +0.40 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 7.17 +0.44 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 7.07 +0.35 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.82 +0.31 0 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 6.60 +0.43 108 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 6.31 +0.37 0 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 6.07 +0.34 0 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 5.81 +0.37 0 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 5.61 +0.42 90 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 5.31 +0.37 0 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 5.12 +0.45 84 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 4.81 +0.30 0 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 4.57 +0.30 0 0 418 0
30DEC25 7.75 C 0.00 0.00 0.00 4.33 +0.38 0 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 4.10 +0.38 55 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 3.95 +0.51 78 0 135 0
30DEC25 8.50 C 0.00 0.00 0.00 3.60 +0.40 47 0 106 0
30DEC25 8.75 C 0.00 0.00 0.00 3.35 +0.31 42 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 3.22 +0.49 66 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 2.90 +0.41 50 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 2.64 +0.28 44 0 41 0
30DEC25 9.75 C 0.00 0.00 0.00 2.55 +0.41 61 0 89 0
30DEC25 10.00 C 2.15 2.22 2.15 2.21 +0.37 46 7 41 -5
30DEC25 10.50 C 1.75 1.75 1.75 1.89 +0.40 53 2 88 -2
30DEC25 11.00 C 1.34 1.49 1.33 1.54 +0.30 53 45 111 -9
30DEC25 11.50 C 1.15 1.19 1.12 1.23 +0.26 53 5 36 +1
30DEC25 12.00 C 0.86 0.98 0.76 0.98 +0.22 54 31 101 +17
30DEC25 12.50 C 0.75 0.79 0.72 0.78 +0.21 55 14 70 +14
30DEC25 13.00 C 0.56 0.62 0.55 0.60 +0.17 54 5 36 +3
30DEC25 13.50 C 0.00 0.00 0.00 0.45 +0.14 54 0 77 0
30DEC25 14.00 C 0.00 0.00 0.00 0.34 +0.11 54 0 13 0
30DEC25 14.50 C 0.00 0.00 0.00 0.25 +0.09 54 0 74 0
30DEC25 15.00 C 0.00 0.00 0.00 0.18 +0.06 54 0 2 0
30DEC25 15.50 C 0.19 0.23 0.19 0.13 +0.05 54 20 30 +20
30DEC25 16.00 C 0.17 0.17 0.15 0.09 - 54 11 11 -
29JAN26 5.75 C 0.00 0.00 0.00 6.31 +0.37 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 6.07 +0.34 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 5.92 +0.45 88 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 5.61 +0.42 61 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 5.45 +0.51 84 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 5.12 +0.39 58 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.87 +0.36 54 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 4.72 +0.45 74 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 4.46 +0.46 68 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 4.23 +0.45 66 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 3.95 +0.45 58 0 415 0
29JAN26 8.50 C 0.00 0.00 0.00 3.66 +0.41 47 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 3.52 +0.47 59 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 3.22 +0.40 49 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 2.99 +0.29 48 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 2.78 +0.32 48 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 2.57 +0.32 47 0 530 0
29JAN26 10.00 C 0.00 0.00 0.00 2.40 +0.29 49 0 1,211 0
29JAN26 10.50 C 0.00 0.00 0.00 2.10 +0.43 53 0 739 0
29JAN26 11.00 C 0.00 0.00 0.00 1.68 +0.25 48 0 213 0
29JAN26 11.50 C 1.33 1.33 1.33 1.44 +0.26 50 10 167 +10
29JAN26 12.00 C 0.00 0.00 0.00 1.19 +0.22 51 0 107 0
29JAN26 12.50 C 0.00 0.00 0.00 0.98 +0.20 51 0 30 0
29JAN26 13.00 C 0.80 0.80 0.80 0.81 +0.19 52 55 107 0
29JAN26 13.50 C 0.65 0.65 0.65 0.65 +0.16 51 15 15 +15
29JAN26 14.00 C 0.56 0.56 0.56 0.52 +0.14 51 10 25 +10
29JAN26 14.50 C 0.49 0.49 0.49 0.41 +0.11 51 8 43 +8
29JAN26 15.00 C 0.00 0.00 0.00 0.32 +0.09 51 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.25 +0.07 51 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.19 - 51 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 4.72 +0.38 60 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 4.46 +0.43 55 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 4.23 +0.45 54 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.96 +0.31 48 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.69 +0.27 42 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.52 +0.41 48 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.31 +0.41 49 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.10 +0.40 48 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 2.89 +0.36 47 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 2.75 +0.39 51 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.58 +0.43 51 0 78 0
26FEB26 10.50 C 2.19 2.19 2.19 2.14 +0.24 46 1 19 +1
26FEB26 11.00 C 0.00 0.00 0.00 1.82 +0.24 46 0 266 0
26FEB26 11.50 C 0.00 0.00 0.00 1.59 +0.26 49 0 250 0
26FEB26 12.00 C 0.00 0.00 0.00 1.35 +0.23 49 250 266 +250
26FEB26 12.50 C 1.09 1.09 1.09 1.14 +0.22 49 251 338 +251
26FEB26 13.00 C 0.00 0.00 0.00 0.97 +0.21 50 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.80 +0.18 50 0 55 0
26FEB26 14.00 C 0.00 0.00 0.00 0.66 +0.16 50 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.54 +0.14 49 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.44 +0.12 49 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.36 +0.10 49 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.29 - 49 0 0 -
30MAR26 2.90 C 0.00 0.00 0.00 9.22 +0.47 115 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 9.09 +0.44 69 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 8.97 +0.41 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 8.93 +0.40 111 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 8.79 +0.44 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 8.73 +0.48 105 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 8.59 +0.44 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 8.50 +0.43 71 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 8.38 +0.44 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 8.29 +0.41 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 8.20 +0.43 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 8.09 +0.37 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 8.01 +0.48 70 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 7.91 +0.39 67 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 7.80 +0.42 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 7.71 +0.45 58 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 7.61 +0.42 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 7.50 +0.46 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 7.41 +0.41 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 7.29 +0.42 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.22 +0.44 59 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 7.16 +0.44 78 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 6.88 +0.37 59 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.64 +0.43 60 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 6.43 +0.47 69 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.12 +0.39 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 5.92 +0.43 58 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 5.66 +0.42 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.45 +0.40 57 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 5.22 +0.44 57 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 4.97 +0.43 53 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 4.73 +0.39 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.48 +0.39 48 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 4.27 +0.41 50 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 4.06 +0.41 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.80 +0.37 46 0 3 0
30MAR26 8.75 C 0.00 0.00 0.00 3.62 +0.40 48 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 3.35 +0.30 44 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 3.16 +0.33 45 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.04 +0.37 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.77 +0.28 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.68 +0.38 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.34 +0.34 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.03 +0.30 48 0 50 0
30MAR26 11.50 C 0.00 0.00 0.00 1.70 +0.18 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.47 +0.19 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.27 +0.18 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.10 +0.18 48 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.94 +0.16 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.80 +0.15 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.67 +0.13 48 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.57 +0.12 48 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.47 +0.10 48 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.39 - 47 0 0 -
29JUN26 3.70 C 0.00 0.00 0.00 8.39 +0.39 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.30 +0.41 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.26 +0.45 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.11 +0.39 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.01 +0.41 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.91 +0.36 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.81 +0.39 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.77 +0.44 62 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.69 +0.45 67 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.52 +0.39 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.50 +0.46 65 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.33 +0.36 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.29 +0.45 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.16 +0.38 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.90 +0.38 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.72 +0.48 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.47 +0.43 52 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 6.19 +0.36 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.95 +0.37 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.73 +0.36 43 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.47 +0.32 37 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 5.31 +0.41 48 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.01 +0.33 39 0 29 0
29JUN26 7.50 C 0.00 0.00 0.00 4.86 +0.38 47 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 4.60 +0.29 43 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.39 +0.33 43 0 30 0
29JUN26 8.25 C 0.00 0.00 0.00 4.18 +0.31 43 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 3.97 +0.30 42 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 3.80 +0.31 44 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.61 +0.32 44 0 538 0
29JUN26 9.25 C 0.00 0.00 0.00 3.42 +0.28 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.25 +0.29 44 0 60 0
29JUN26 9.75 C 0.00 0.00 0.00 3.06 +0.26 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.96 +0.33 46 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 2.59 +0.24 44 0 25 0
29JUN26 11.00 C 0.00 0.00 0.00 2.32 +0.24 44 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 2.07 +0.22 44 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.90 +0.27 46 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 1.65 +0.17 45 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 1.47 +0.16 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.33 +0.18 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.18 +0.17 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.07 +0.18 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.94 +0.16 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.83 +0.15 47 0 15 0
29JUN26 16.00 C 0.74 0.74 0.74 0.73 - 47 15 15 -
29SEP26 4.70 C 0.00 0.00 0.00 7.50 +0.44 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.33 +0.35 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.29 +0.45 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.16 +0.37 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.90 +0.37 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.72 +0.42 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.47 +0.36 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.20 +0.34 39 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.98 +0.34 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.75 +0.37 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.58 +0.42 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.36 +0.38 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.10 +0.33 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.94 +0.36 47 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.69 +0.34 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.50 +0.33 44 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 4.30 +0.34 44 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.09 +0.30 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.93 +0.30 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.78 +0.31 45 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.60 +0.32 45 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 3.43 +0.30 44 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.28 +0.28 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.10 +0.26 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.86 +0.32 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.58 +0.23 45 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 2.36 +0.23 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.15 +0.21 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.95 +0.20 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.80 +0.20 47 0 5 0
29SEP26 13.50 C 1.60 1.60 1.60 1.62 +0.19 46 3 6 0
29SEP26 14.00 C 0.00 0.00 0.00 1.49 +0.19 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.36 +0.19 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.23 +0.18 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.11 +0.16 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.01 - 47 0 0 -
TOTAL CALL 1,292 18,580 +647
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 202 0 10 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 198 0 15 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 194 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 184 0 108 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 174 0 39 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 165 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 156 0 135 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 148 0 78 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 140 0 78 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 132 0 272 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 125 0 194 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 118 0 145 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 110 0 122 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 110 0
27NOV25 8.00 P 0.01 0.01 0.01 0.01 0.00 97 1 125 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 3,085 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 143 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 231 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 -0.01 66 0 147 0
27NOV25 9.50 P 0.00 0.00 0.00 0.02 -0.01 67 0 101 0
27NOV25 9.75 P 0.04 0.04 0.04 0.03 -0.02 66 5 63 -5
27NOV25 10.00 P 0.05 0.05 0.03 0.05 -0.03 67 15 162 0
27NOV25 10.50 P 0.09 0.09 0.08 0.10 -0.08 64 12 96 +2
27NOV25 11.00 P 0.26 0.26 0.16 0.20 -0.12 64 27 72 +20
27NOV25 11.50 P 0.43 0.43 0.31 0.35 -0.19 64 22 77 +9
27NOV25 12.00 P 0.57 0.64 0.57 0.58 -0.22 65 3 26 -1
27NOV25 12.50 P 0.99 1.01 0.96 0.89 -0.31 67 8 8 +8
27NOV25 13.00 P 1.27 1.27 1.27 1.25 -0.31 69 2 17 +2
27NOV25 13.50 P 0.00 0.00 0.00 1.62 -0.43 67 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.10 -0.37 76 0 10 0
27NOV25 14.50 P 0.00 0.00 0.00 2.55 -0.36 78 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.06 -0.35 90 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.46 -0.44 67 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.01 - 95 0 0 -
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 164 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 160 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 153 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 149 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 146 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 143 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 131 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 128 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 113 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30DEC25 7.00 P 0.01 0.01 0.01 0.01 0.00 68 1 835 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 51 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 -0.01 55 0 27 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 -0.01 55 0 84 0
30DEC25 8.75 P 0.03 0.03 0.03 0.04 -0.02 54 5 84 +5
30DEC25 9.00 P 0.05 0.05 0.05 0.05 -0.03 52 4 235 0
30DEC25 9.25 P 0.07 0.07 0.07 0.07 -0.03 52 2 46 0
30DEC25 9.50 P 0.08 0.08 0.08 0.10 -0.04 53 2 54 +2
30DEC25 9.75 P 0.00 0.00 0.00 0.13 -0.06 52 0 73 0
30DEC25 10.00 P 0.21 0.21 0.15 0.17 -0.07 52 11 102 +11
30DEC25 10.50 P 0.27 0.27 0.27 0.28 -0.10 52 2 37 -2
30DEC25 11.00 P 0.44 0.44 0.43 0.43 -0.14 52 11 105 0
30DEC25 11.50 P 0.00 0.00 0.00 0.62 -0.18 52 0 15 0
30DEC25 12.00 P 0.00 0.00 0.00 0.87 -0.25 53 0 15 0
30DEC25 12.50 P 0.00 0.00 0.00 1.18 -0.27 55 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.52 -0.21 56 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.89 -0.30 57 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.29 -0.36 58 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.63 -0.38 53 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.17 -0.34 62 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.64 -0.29 65 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.03 - 58 0 0 -
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 53 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 -0.02 49 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 38 0
29JAN26 8.25 P 0.00 0.00 0.00 0.05 -0.02 51 0 423 0
29JAN26 8.50 P 0.00 0.00 0.00 0.07 -0.03 51 0 465 0
29JAN26 8.75 P 0.00 0.00 0.00 0.09 -0.03 51 0 81 0
29JAN26 9.00 P 0.00 0.00 0.00 0.12 -0.03 51 0 7 0
29JAN26 9.25 P 0.00 0.00 0.00 0.15 -0.04 50 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 0.19 -0.05 51 0 90 0
29JAN26 9.75 P 0.00 0.00 0.00 0.23 -0.07 50 0 520 0
29JAN26 10.00 P 0.00 0.00 0.00 0.28 -0.09 50 0 1,205 0
29JAN26 10.50 P 0.00 0.00 0.00 0.42 -0.11 50 0 710 0
29JAN26 11.00 P 0.00 0.00 0.00 0.58 -0.14 50 0 30 0
29JAN26 11.50 P 0.87 0.87 0.87 0.79 -0.19 50 1 24 +1
29JAN26 12.00 P 1.09 1.09 1.09 1.05 -0.20 50 2 17 +2
29JAN26 12.50 P 1.41 1.41 1.41 1.34 -0.24 51 15 15 +15
29JAN26 13.00 P 1.67 1.67 1.67 1.67 -0.29 51 15 15 +15
29JAN26 13.50 P 0.00 0.00 0.00 2.03 -0.33 52 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.44 -0.33 54 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.84 -0.26 55 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.25 -0.32 55 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.71 -0.36 57 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.15 - 57 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 15 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 -0.01 50 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 15 0
26FEB26 8.25 P 0.00 0.00 0.00 0.09 -0.02 50 0 15 0
26FEB26 8.50 P 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.13 -0.04 48 0 0 0
26FEB26 9.00 P 0.20 0.20 0.20 0.17 -0.05 48 15 30 +15
26FEB26 9.25 P 0.00 0.00 0.00 0.21 -0.05 49 0 61 0
26FEB26 9.50 P 0.00 0.00 0.00 0.26 -0.06 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.31 -0.07 48 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.37 -0.08 48 0 115 0
26FEB26 10.50 P 0.00 0.00 0.00 0.52 -0.10 48 0 115 0
26FEB26 11.00 P 0.00 0.00 0.00 0.69 -0.14 48 0 272 0
26FEB26 11.50 P 0.00 0.00 0.00 0.91 -0.17 48 0 265 0
26FEB26 12.00 P 1.19 1.19 1.19 1.17 -0.20 48 265 265 +265
26FEB26 12.50 P 0.00 0.00 0.00 1.46 -0.23 49 250 250 +250
26FEB26 13.00 P 0.00 0.00 0.00 1.79 -0.19 49 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.17 -0.22 51 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.55 -0.29 52 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.93 -0.23 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.34 -0.25 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.77 -0.31 53 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.15 - 50 0 0 -
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 79 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 22 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 47 0 6 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 5 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.02 47 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 -0.02 48 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.13 -0.03 48 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.15 -0.05 47 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.19 -0.05 47 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.24 -0.05 48 0 83 0
30MAR26 9.25 P 0.00 0.00 0.00 0.29 -0.05 48 0 15 0
30MAR26 9.50 P 0.00 0.00 0.00 0.34 -0.07 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.41 -0.07 48 0 16 0
30MAR26 10.00 P 0.00 0.00 0.00 0.47 -0.09 47 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.65 -0.09 48 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.84 -0.13 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.07 -0.13 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.32 -0.17 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.61 -0.23 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.94 -0.24 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.28 -0.25 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.66 -0.28 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.04 -0.31 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.41 -0.35 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.83 -0.38 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.29 - 52 0 0 -
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.18 -0.04 47 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.22 -0.04 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.26 -0.05 46 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.32 -0.05 47 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.37 -0.06 47 0 0 0
29JUN26 9.00 P 0.47 0.47 0.47 0.43 -0.06 47 8 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.50 -0.07 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.57 -0.08 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.64 -0.09 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.73 -0.08 47 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.92 -0.11 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.13 -0.13 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.37 -0.15 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.66 -0.15 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.95 -0.18 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.27 -0.21 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.61 -0.21 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.95 -0.25 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.33 -0.25 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.71 -0.27 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.12 -0.30 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.48 - 49 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 48 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 48 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
29SEP26 6.00 P 0.12 0.12 0.12 0.08 -0.02 47 2 10 -2
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.02 47 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.03 47 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 -0.04 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.32 -0.05 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.37 -0.06 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.43 -0.05 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.50 -0.05 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.56 -0.06 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.64 -0.06 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.71 -0.07 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.80 -0.07 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.88 -0.09 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.98 -0.09 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.19 -0.10 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.42 -0.13 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.67 -0.17 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.95 -0.15 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.25 -0.16 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.56 -0.18 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.90 -0.20 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.25 -0.22 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.62 -0.22 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.98 -0.24 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.37 -0.26 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.78 - 49 0 0 -
TOTAL PUT 706 18,449 +612
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$ 5.90
27NOV25 3.90 C 0.00 0.00 0.00 2.01 +0.04 97 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.91 +0.04 91 0 2 0
27NOV25 4.10 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.72 +0.05 97 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.61 +0.04 75 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.51 +0.04 70 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.41 +0.04 65 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.31 +0.04 60 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.22 +0.05 69 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.12 +0.05 63 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.01 +0.04 45 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.93 +0.05 60 0 92 0
27NOV25 5.25 C 0.00 0.00 0.00 0.70 +0.08 55 0 61 0
27NOV25 5.50 C 0.00 0.00 0.00 0.46 +0.04 42 0 11,006 0
27NOV25 5.75 C 0.26 0.28 0.26 0.31 +0.05 48 5 595 0
27NOV25 6.00 C 0.15 0.18 0.15 0.17 +0.03 45 57 888 -8
27NOV25 6.25 C 0.08 0.10 0.07 0.09 +0.01 46 2,449 2,721 +2,329
27NOV25 6.50 C 0.05 0.05 0.04 0.05 +0.01 49 10 752 0
27NOV25 6.75 C 0.02 0.02 0.02 0.02 0.00 47 6 641 -6
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 258 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 487 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 285 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 570 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 463 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 82 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 9 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 97 0 128 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 99 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 108 0 12 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 114 0 338 0
30DEC25 2.30 C 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.52 +0.05 117 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.13 +0.06 109 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.00 +0.03 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.91 +0.04 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.71 +0.04 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.62 +0.04 72 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.52 +0.05 68 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 2.42 +0.05 64 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.32 +0.04 60 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 2.22 +0.05 56 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.12 +0.05 52 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.04 +0.06 69 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.92 +0.04 44 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.82 +0.05 40 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.73 +0.05 51 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.61 +0.02 0 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.51 +0.02 0 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 1.43 +0.06 41 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 1.34 +0.07 44 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 1.22 0.00 0 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 1.12 +0.03 0 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 1.07 +0.05 44 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.97 +0.03 40 0 42 0
30DEC25 5.25 C 0.00 0.00 0.00 0.75 +0.02 37 0 12 0
30DEC25 5.50 C 0.00 0.00 0.00 0.58 +0.01 39 0 3,030 0
30DEC25 5.75 C 0.42 0.42 0.42 0.44 +0.02 41 1 527 0
30DEC25 6.00 C 0.31 0.31 0.31 0.32 +0.01 41 8 241 0
30DEC25 6.25 C 0.25 0.25 0.25 0.23 +0.01 42 56 638 +54
30DEC25 6.50 C 0.15 0.15 0.15 0.16 +0.01 42 48 653 0
30DEC25 6.75 C 0.11 0.12 0.11 0.11 0.00 43 207 1,316 +153
30DEC25 7.00 C 0.10 0.10 0.09 0.07 0.00 42 52 185 +52
30DEC25 7.25 C 0.00 0.00 0.00 0.05 0.00 44 0 150 0
30DEC25 7.50 C 0.05 0.05 0.05 0.03 0.00 43 200 380 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 0.00 44 0 15 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 167 0
29JAN26 4.30 C 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.43 +0.02 0 0 37 0
29JAN26 4.60 C 0.00 0.00 0.00 1.35 +0.01 33 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.29 +0.06 42 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.18 +0.03 36 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.10 +0.03 38 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.03 +0.03 40 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.90 +0.07 47 0 30 0
29JAN26 5.50 C 0.00 0.00 0.00 0.69 +0.02 41 0 69 0
29JAN26 5.75 C 0.00 0.00 0.00 0.56 +0.02 43 0 357 0
29JAN26 6.00 C 0.00 0.00 0.00 0.44 +0.01 43 0 840 0
29JAN26 6.25 C 0.38 0.38 0.38 0.35 +0.01 43 10 639 +5
29JAN26 6.50 C 0.00 0.00 0.00 0.28 +0.01 45 0 315 0
29JAN26 6.75 C 0.00 0.00 0.00 0.21 0.00 44 0 16 0
29JAN26 7.00 C 0.00 0.00 0.00 0.16 0.00 44 0 12 0
29JAN26 7.25 C 0.14 0.16 0.14 0.12 0.00 44 60 67 +60
29JAN26 7.50 C 0.00 0.00 0.00 0.09 0.00 45 0 16 0
29JAN26 7.75 C 0.10 0.10 0.10 0.07 0.00 45 5 35 +5
29JAN26 8.00 C 0.00 0.00 0.00 0.05 0.00 45 0 31 0
29JAN26 8.25 C 0.07 0.07 0.07 0.04 0.00 46 50 80 +36
29JAN26 8.50 C 0.06 0.06 0.06 0.03 0.00 46 5 51 +5
29JAN26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 1.69 +0.07 44 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.57 +0.03 36 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.51 +0.06 43 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.43 +0.07 43 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.35 +0.07 44 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.24 +0.03 39 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.17 +0.03 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.10 +0.03 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.94 +0.04 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.80 +0.04 44 0 60 0
26FEB26 5.75 C 0.00 0.00 0.00 0.65 +0.02 43 0 213 0
26FEB26 6.00 C 0.00 0.00 0.00 0.54 +0.02 44 0 200 0
26FEB26 6.25 C 0.00 0.00 0.00 0.46 +0.02 45 0 643 0
26FEB26 6.50 C 0.00 0.00 0.00 0.38 +0.02 46 0 347 0
26FEB26 6.75 C 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 12 0
30MAR26 3.00 C 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.54 +0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.26 +0.05 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.16 +0.04 37 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.07 +0.03 39 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.98 +0.04 40 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.90 +0.04 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.80 +0.04 40 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.71 +0.03 40 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.65 +0.05 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.55 +0.03 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.46 +0.02 41 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.39 +0.03 42 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.32 +0.03 42 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 1.25 +0.03 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.20 +0.04 45 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 1.03 +0.03 44 0 45 0
30MAR26 5.50 C 0.00 0.00 0.00 0.88 +0.02 44 0 137 0
30MAR26 5.75 C 0.00 0.00 0.00 0.76 +0.02 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.65 +0.02 45 0 53 0
30MAR26 6.25 C 0.00 0.00 0.00 0.57 +0.03 47 0 122 0
30MAR26 6.50 C 0.00 0.00 0.00 0.49 +0.02 47 0 55 0
30MAR26 6.75 C 0.00 0.00 0.00 0.41 +0.01 47 0 6 0
30MAR26 7.00 C 0.00 0.00 0.00 0.35 +0.01 48 0 598 0
30MAR26 7.25 C 0.32 0.32 0.32 0.29 +0.01 47 7 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.24 +0.01 47 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.20 +0.01 47 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.16 0.00 47 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 0.00 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 2.67 +0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.58 +0.04 32 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.51 +0.07 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.42 +0.07 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.31 +0.05 37 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.22 +0.05 37 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.16 +0.07 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.08 +0.07 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.97 +0.04 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.92 +0.06 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.82 +0.04 41 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.75 +0.04 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.68 +0.04 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.61 +0.04 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.55 +0.04 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.48 +0.03 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.42 +0.04 44 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.36 +0.04 44 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 1.22 +0.04 45 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 1.09 +0.04 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.97 +0.03 45 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.87 +0.04 46 0 33 0
29JUN26 6.25 C 0.00 0.00 0.00 0.78 +0.03 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.69 +0.01 46 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.64 +0.06 48 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.56 +0.02 48 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.50 +0.03 48 0 27 0
29JUN26 7.50 C 0.00 0.00 0.00 0.44 +0.03 48 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.39 +0.03 48 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.34 +0.02 48 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
29JUN26 8.75 C 0.33 0.33 0.33 0.23 +0.02 47 1 16 +1
29JUN26 9.00 C 0.00 0.00 0.00 0.20 +0.01 47 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.95 +0.04 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.88 +0.03 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.82 +0.04 44 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.76 +0.04 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.69 +0.03 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.64 +0.04 45 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.58 +0.03 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.52 +0.03 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.39 +0.03 45 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 1.27 +0.03 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.15 +0.02 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.05 +0.03 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.96 +0.03 46 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.88 +0.04 47 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.79 +0.01 46 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 +0.04 48 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.69 +0.03 48 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.62 +0.02 48 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.57 +0.02 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.51 +0.02 48 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 +0.02 48 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.42 +0.01 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 +0.01 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 +0.01 48 0 7 0
TOTAL CALL 3,237 37,321 +2,686
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 109 0 44 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 103 0 22 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 111 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 5,155 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 399 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 250 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 543 0
27NOV25 5.25 P 0.03 0.03 0.03 0.03 0.00 50 2 371 -2
27NOV25 5.50 P 0.06 0.06 0.06 0.06 0.00 45 3,320 2,757 +1,895
27NOV25 5.75 P 0.16 0.16 0.11 0.14 -0.01 45 133 1,065 +94
27NOV25 6.00 P 0.00 0.00 0.00 0.27 -0.02 47 0 847 0
27NOV25 6.25 P 0.49 0.49 0.49 0.45 +0.01 50 2 693 +2
27NOV25 6.50 P 0.74 0.74 0.74 0.66 +0.02 54 2 206 +2
27NOV25 6.75 P 0.00 0.00 0.00 0.85 -0.07 0 0 148 0
27NOV25 7.00 P 0.00 0.00 0.00 1.10 -0.07 0 0 274 0
27NOV25 7.25 P 0.00 0.00 0.00 1.36 -0.07 62 0 75 0
27NOV25 7.50 P 0.00 0.00 0.00 1.61 -0.03 70 0 4 0
27NOV25 7.75 P 0.00 0.00 0.00 1.91 -0.04 108 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.15 -0.05 112 0 12 0
27NOV25 8.25 P 0.00 0.00 0.00 2.36 -0.03 92 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.67 -0.04 137 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.90 +0.01 135 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 3.10 -0.11 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 3.35 -0.11 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 3.60 -0.07 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 114 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 109 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 100 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 96 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 92 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 470 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.02 0.00 44 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.03 0.00 45 0 41 0
30DEC25 4.80 P 0.00 0.00 0.00 0.04 0.00 45 0 67 0
30DEC25 4.90 P 0.05 0.05 0.05 0.05 -0.01 44 41 82 +41
30DEC25 5.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 354 0
30DEC25 5.25 P 0.10 0.10 0.10 0.11 0.00 43 4 420 -4
30DEC25 5.50 P 0.18 0.19 0.18 0.18 -0.01 43 4 207 +2
30DEC25 5.75 P 0.00 0.00 0.00 0.28 -0.02 43 0 656 0
30DEC25 6.00 P 0.00 0.00 0.00 0.41 -0.04 43 0 488 0
30DEC25 6.25 P 0.00 0.00 0.00 0.55 -0.06 41 0 546 0
30DEC25 6.50 P 0.00 0.00 0.00 0.76 -0.03 46 0 101 0
30DEC25 6.75 P 0.00 0.00 0.00 0.96 -0.01 47 0 45 0
30DEC25 7.00 P 0.00 0.00 0.00 1.18 -0.04 49 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.40 -0.06 49 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 1.66 -0.01 56 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 1.91 -0.04 62 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.15 -0.05 64 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.36 -0.10 55 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.67 -0.04 78 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.90 0.00 78 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.11 -0.10 66 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.35 -0.11 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.88 -0.01 86 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.10 -0.10 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 0.00 46 0 10 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.06 0.00 46 0 56 0
29JAN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 45 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.09 -0.01 45 0 51 0
29JAN26 4.90 P 0.00 0.00 0.00 0.11 -0.01 45 0 30 0
29JAN26 5.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 0.19 -0.02 44 0 160 0
29JAN26 5.50 P 0.00 0.00 0.00 0.28 -0.02 44 0 15 0
29JAN26 5.75 P 0.00 0.00 0.00 0.39 -0.03 44 0 664 0
29JAN26 6.00 P 0.00 0.00 0.00 0.53 -0.03 45 0 485 0
29JAN26 6.25 P 0.00 0.00 0.00 0.67 -0.04 44 0 310 0
29JAN26 6.50 P 0.00 0.00 0.00 0.84 -0.04 45 0 305 0
29JAN26 6.75 P 0.00 0.00 0.00 1.05 -0.03 47 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.25 -0.04 48 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.45 -0.06 47 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 1.70 -0.04 52 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.94 -0.03 55 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.18 -0.04 57 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.41 -0.06 58 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.67 -0.05 63 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.92 +0.01 67 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.15 -0.06 66 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.12 0.00 46 0 30 0
26FEB26 4.80 P 0.15 0.15 0.15 0.14 0.00 46 57 57 +57
26FEB26 4.90 P 0.00 0.00 0.00 0.16 -0.01 45 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 22 0
26FEB26 5.25 P 0.28 0.28 0.28 0.26 -0.02 45 80 80 +77
26FEB26 5.50 P 0.00 0.00 0.00 0.36 -0.02 45 0 228 0
26FEB26 5.75 P 0.00 0.00 0.00 0.48 -0.02 46 0 200 0
26FEB26 6.00 P 0.00 0.00 0.00 0.62 -0.01 47 0 200 0
26FEB26 6.25 P 0.00 0.00 0.00 0.77 -0.02 47 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.94 -0.02 47 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.12 -0.03 47 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.32 -0.03 48 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.53 -0.03 50 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.74 -0.04 50 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.97 -0.04 52 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.21 -0.02 54 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 52 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 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 43 0 18 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 0.00 44 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 0.00 45 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 0.00 46 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.06 0.00 48 0 50 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 0.00 48 0 11 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 -0.01 47 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 0.00 48 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 -0.01 47 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 -0.01 47 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 -0.01 47 0 15 0
30MAR26 4.70 P 0.00 0.00 0.00 0.17 -0.01 47 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.20 0.00 47 0 70 0
30MAR26 4.90 P 0.00 0.00 0.00 0.23 -0.01 47 0 35 0
30MAR26 5.00 P 0.00 0.00 0.00 0.26 0.00 47 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.34 -0.02 47 0 60 0
30MAR26 5.50 P 0.00 0.00 0.00 0.45 -0.02 47 0 449 0
30MAR26 5.75 P 0.00 0.00 0.00 0.56 -0.04 46 0 17 0
30MAR26 6.00 P 0.00 0.00 0.00 0.72 -0.02 48 0 72 0
30MAR26 6.25 P 0.00 0.00 0.00 0.87 -0.02 49 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.03 -0.03 48 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.21 -0.03 49 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.40 -0.03 49 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.60 -0.04 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.81 -0.04 51 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.03 -0.04 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.26 -0.03 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.49 -0.04 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.72 -0.04 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.96 -0.04 58 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.18 -0.07 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.41 -0.08 57 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.66 -0.06 59 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 48 0 27 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 48 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 0.00 48 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 0.00 48 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 0.00 48 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 0.00 47 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 0.00 48 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 0.00 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 0.00 47 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.19 0.00 47 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 -0.02 46 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 0.00 47 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.32 -0.01 46 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.35 -0.02 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.39 -0.01 46 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.49 -0.02 46 0 50 0
29JUN26 5.50 P 0.00 0.00 0.00 0.60 -0.03 46 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.73 -0.03 46 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 0.90 -0.01 48 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 1.05 -0.01 49 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.22 0.00 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.39 -0.01 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.57 -0.01 50 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.76 -0.01 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.96 -0.01 51 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.16 -0.02 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.37 -0.02 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.59 -0.02 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.81 -0.03 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.04 -0.03 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.28 -0.02 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.51 -0.03 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.74 -0.04 57 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 0.00 47 0 40 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 0.00 48 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 -0.01 48 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 0.00 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 0.00 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.49 -0.01 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.53 -0.02 48 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.65 -0.01 48 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.77 -0.02 48 0 100 0
29SEP26 5.75 P 0.00 0.00 0.00 0.91 -0.01 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.05 -0.01 49 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.20 -0.02 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.36 -0.02 49 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.54 -0.01 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.71 -0.02 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.90 -0.02 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.09 -0.02 50 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.28 -0.03 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.49 -0.03 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.70 -0.02 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.91 -0.03 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.14 -0.02 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.36 -0.03 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.58 -0.03 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.82 -0.03 55 0 2 0
TOTAL PUT 3,645 30,087 +2,164
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 53.10
27NOV25 36.00 C 0.00 0.00 0.00 17.19 +0.30 91 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 16.19 +0.30 85 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 15.19 +0.29 79 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 14.19 +0.29 73 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 13.19 +0.29 67 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 12.19 +0.29 62 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 11.21 +0.31 61 0 1 0
27NOV25 43.00 C 0.00 0.00 0.00 10.16 +0.26 36 0 8 0
27NOV25 44.00 C 0.00 0.00 0.00 9.16 +0.26 27 0 6 0
27NOV25 45.00 C 0.00 0.00 0.00 8.16 +0.25 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 7.16 +0.25 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 6.16 +0.25 0 0 30 0
27NOV25 48.00 C 0.00 0.00 0.00 5.17 +0.25 21 0 50 0
27NOV25 49.00 C 0.00 0.00 0.00 4.18 +0.23 19 0 21 0
27NOV25 50.00 C 0.00 0.00 0.00 3.23 +0.21 20 0 0 0
27NOV25 52.50 C 1.06 1.12 1.05 1.28 +0.17 21 9 458 +5
27NOV25 55.00 C 0.27 0.34 0.27 0.26 +0.01 21 87 740 +63
27NOV25 57.50 C 0.09 0.09 0.08 0.03 0.00 21 506 572 +138
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 137 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 84 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 41 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 54 0 220 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 250 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 215 0
30DEC25 29.00 C 0.00 0.00 0.00 24.20 +0.22 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.18 +0.20 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.18 +0.20 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.18 +0.19 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.18 +0.19 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.18 +0.18 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.19 +0.19 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.19 +0.18 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 16.19 +0.18 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.20 +0.18 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.23 +0.21 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 13.23 +0.31 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 12.23 +0.20 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 11.24 +0.19 0 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 10.27 +0.16 0 0 8 0
30DEC25 44.00 C 9.32 9.32 9.32 9.31 +0.15 22 1 103 +1
30DEC25 45.00 C 0.00 0.00 0.00 8.32 +0.29 20 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 7.34 +0.25 20 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 6.37 +0.42 19 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 5.44 +0.38 20 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 4.55 +0.34 20 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 3.60 +0.18 17 0 116 0
30DEC25 52.50 C 0.00 0.00 0.00 1.95 +0.13 19 0 70 0
30DEC25 55.00 C 0.80 0.80 0.80 0.90 +0.09 20 5 303 0
30DEC25 57.50 C 0.45 0.45 0.45 0.32 +0.01 20 1 164 0
30DEC25 60.00 C 0.21 0.21 0.21 0.10 +0.01 20 2 100 +2
30DEC25 62.50 C 0.12 0.12 0.12 0.03 0.00 21 6 82 +6
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 25 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 72.50 C 0.01 0.01 0.01 0.01 0.00 32 100 375 +100
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 12.30 +0.15 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.33 +0.28 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.36 +0.25 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.47 +0.26 21 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.51 +0.44 21 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 7.57 +0.17 21 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.66 +0.44 21 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.79 +0.41 21 0 4 0
29JAN26 49.00 C 0.00 0.00 0.00 4.97 +0.38 21 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 4.20 +0.35 21 0 4 0
29JAN26 52.50 C 0.00 0.00 0.00 2.58 +0.18 21 0 0 0
29JAN26 55.00 C 1.37 1.40 1.37 1.39 +0.13 20 32 460 +29
29JAN26 57.50 C 0.00 0.00 0.00 0.74 +0.09 21 0 117 0
29JAN26 60.00 C 0.46 0.46 0.45 0.34 +0.06 21 79 85 +79
29JAN26 62.50 C 0.00 0.00 0.00 0.14 +0.03 21 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.05 +0.01 21 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 11.40 +0.09 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.45 +0.10 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.67 +0.44 22 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.74 +0.39 22 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.85 +0.45 22 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.98 +0.46 22 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.16 +0.43 22 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.39 +0.40 22 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.67 +0.24 22 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.12 +0.21 22 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.96 +0.23 22 0 50 0
26FEB26 57.50 C 0.00 0.00 0.00 1.12 +0.12 22 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.66 +0.10 22 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.34 +0.06 22 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.17 +0.04 22 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.02 +0.01 23 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 24.20 -0.03 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.22 -0.02 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.24 -0.01 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.27 0.00 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.29 +0.01 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.31 +0.02 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.31 0.00 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.34 +0.02 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.36 +0.35 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.40 +0.05 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.43 +0.29 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.47 +0.47 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 12.50 +0.35 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.55 +0.24 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.61 +0.08 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.85 +0.53 21 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 8.74 +0.29 15 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.85 +0.24 16 0 6 0
30MAR26 47.00 C 0.00 0.00 0.00 7.00 +0.20 17 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.23 +0.20 18 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.49 +0.18 19 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.95 +0.31 21 0 187 0
30MAR26 52.50 C 0.00 0.00 0.00 3.37 +0.19 20 0 41 0
30MAR26 55.00 C 2.24 2.45 2.24 2.24 +0.10 21 151 244 +90
30MAR26 57.50 C 0.00 0.00 0.00 1.44 +0.08 21 0 14 0
30MAR26 60.00 C 1.00 1.00 1.00 0.85 +0.05 21 3 266 +3
30MAR26 62.50 C 0.00 0.00 0.00 0.48 +0.03 21 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.26 +0.02 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 0.07 +0.01 21 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.04 +0.01 22 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 19.43 -0.17 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.47 +0.16 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.52 +0.20 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.57 +0.37 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.62 +0.27 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.68 +0.31 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.75 +0.29 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 12.84 +0.26 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.97 +0.26 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.13 +0.27 16 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.31 +0.27 18 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.81 +0.57 23 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 9.02 +0.54 23 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.02 +0.28 21 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.32 +0.27 21 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 6.66 +0.27 21 0 10 0
29JUN26 50.00 C 0.00 0.00 0.00 6.03 +0.26 22 0 1,207 0
29JUN26 52.50 C 0.00 0.00 0.00 4.64 +0.25 22 0 1,805 0
29JUN26 55.00 C 0.00 0.00 0.00 3.49 +0.23 22 0 14 0
29JUN26 57.50 C 0.00 0.00 0.00 2.57 +0.20 22 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 1.85 +0.17 22 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 1.36 +0.13 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.97 +0.13 23 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 0.66 +0.10 23 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.44 +0.07 23 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.29 +0.05 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.92 +0.19 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.07 +0.18 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.23 +0.16 17 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.43 +0.15 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.64 +0.13 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.20 +0.43 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.44 +0.38 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.74 +0.09 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.05 +0.08 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.41 +0.06 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.79 +0.05 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.41 +0.01 23 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 4.25 -0.02 23 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 3.29 +0.06 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.44 -0.05 22 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.84 -0.06 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.47 +0.03 23 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 1.09 -0.02 23 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.80 -0.05 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.58 -0.04 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.40 -0.04 23 0 0 0
TOTAL CALL 982 9,767 +516
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 400 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
27NOV25 41.00 P 0.02 0.02 0.02 0.01 0.00 53 3 43 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 187 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 157 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 105 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 69 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 139 0
27NOV25 49.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 228 0
27NOV25 50.00 P 0.00 0.00 0.00 0.07 -0.04 21 0 268 0
27NOV25 52.50 P 0.81 0.81 0.56 0.56 -0.19 20 65 387 -58
27NOV25 55.00 P 2.10 2.10 2.10 2.10 -0.31 21 1 172 0
27NOV25 57.50 P 0.00 0.00 0.00 4.40 -0.40 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 6.90 -0.43 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 9.40 -0.30 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 11.90 -0.43 0 0 5 0
27NOV25 67.50 P 0.00 0.00 0.00 14.40 -0.43 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 16.90 -0.43 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 19.40 -0.43 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 21.90 -0.43 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 106 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 37 0
30DEC25 45.00 P 0.00 0.00 0.00 0.02 0.00 21 0 261 0
30DEC25 46.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 47 0
30DEC25 47.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 133 0
30DEC25 48.00 P 0.00 0.00 0.00 0.12 -0.04 20 0 133 0
30DEC25 49.00 P 0.00 0.00 0.00 0.23 -0.05 20 0 80 0
30DEC25 50.00 P 0.52 0.52 0.42 0.40 -0.08 20 31 256 -19
30DEC25 52.50 P 1.26 1.26 1.26 1.20 -0.15 20 15 222 +15
30DEC25 55.00 P 0.00 0.00 0.00 2.65 -0.21 21 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 4.55 -0.38 20 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 6.90 -0.43 0 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 9.40 -0.43 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.90 -0.62 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.40 -0.43 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.90 -0.43 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.40 -0.43 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.90 -0.43 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 60 0
29JAN26 47.00 P 0.00 0.00 0.00 0.22 0.00 21 0 108 0
29JAN26 48.00 P 0.00 0.00 0.00 0.34 -0.01 21 0 95 0
29JAN26 49.00 P 0.61 0.61 0.61 0.52 -0.02 21 16 85 +16
29JAN26 50.00 P 0.88 0.88 0.74 0.76 -0.03 21 55 75 +45
29JAN26 52.50 P 0.00 0.00 0.00 1.67 -0.07 21 0 120 0
29JAN26 55.00 P 3.45 3.45 3.44 3.08 -0.12 22 33 139 +33
29JAN26 57.50 P 0.00 0.00 0.00 4.95 -0.18 23 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 6.98 -0.42 21 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.40 -0.55 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.90 -0.62 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.40 -0.55 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.90 -0.50 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.40 -0.80 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.90 -0.43 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.19 0.00 22 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.29 0.00 22 0 0 0
26FEB26 47.00 P 0.43 0.43 0.43 0.42 0.00 22 5 15 0
26FEB26 48.00 P 0.00 0.00 0.00 0.59 -0.01 22 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.79 -0.04 22 0 85 0
26FEB26 50.00 P 0.00 0.00 0.00 1.05 -0.08 22 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 2.03 -0.04 22 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.38 -0.19 22 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.10 -0.30 22 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.14 -0.42 22 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.44 -0.51 22 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.90 -0.62 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.40 -0.60 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.90 -0.57 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.40 -0.80 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.90 -0.48 0 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 34 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 21 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 54 0
30MAR26 44.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 40 0
30MAR26 45.00 P 0.00 0.00 0.00 0.26 -0.02 21 0 30 0
30MAR26 46.00 P 0.00 0.00 0.00 0.37 -0.04 21 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.53 -0.04 21 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.72 -0.06 21 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.96 -0.07 21 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 1.26 -0.08 21 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.18 -0.12 21 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 3.52 -0.16 21 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 5.20 -0.36 21 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.21 -0.44 21 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.46 -0.53 21 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 11.92 -0.60 23 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.40 -0.60 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.90 -0.58 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.40 -0.80 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.90 -0.52 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 +0.01 24 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 0.06 +0.01 23 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.25 +0.02 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.34 +0.02 23 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.45 +0.03 23 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 0.59 +0.03 23 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 0.76 +0.02 23 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.96 +0.03 23 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.20 +0.03 23 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 1.47 +0.02 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.75 -0.01 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.10 -0.03 23 0 37 0
29JUN26 52.50 P 0.00 0.00 0.00 3.23 +0.10 23 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.57 -0.04 24 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 6.20 -0.07 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.07 -0.11 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.15 -0.15 26 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.18 -0.34 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 14.45 -0.65 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.90 -0.77 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.40 -0.80 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.90 -0.59 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.39 -0.07 23 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.50 -0.09 23 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.62 -0.10 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.78 -0.11 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.98 -0.14 23 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 1.22 -0.14 23 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.45 -0.13 23 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.73 -0.16 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.06 -0.13 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.37 -0.17 23 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.75 -0.26 23 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 3.81 -0.26 23 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.13 -0.28 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.66 -0.50 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.63 -0.31 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.58 -0.32 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.71 -0.32 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.97 -0.33 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.16 -0.55 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.40 -0.81 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.90 -0.69 0 0 0 0
TOTAL PUT 224 6,031 +32
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$ 83.90
27NOV25 57.50 C 0.00 0.00 0.00 27.16 +1.58 138 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 24.66 +0.98 125 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 21.49 +1.00 53 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 19.56 +1.03 97 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 16.99 +1.39 82 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 13.90 +0.88 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 11.45 +0.79 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 9.31 +0.98 44 0 275 0
27NOV25 77.50 C 0.00 0.00 0.00 6.66 +0.76 28 0 258 0
27NOV25 80.00 C 4.95 4.95 3.91 4.57 +0.77 30 121 599 -30
27NOV25 82.50 C 2.92 3.00 2.92 2.75 +0.47 29 8 943 -8
27NOV25 85.00 C 1.72 1.72 1.35 1.44 +0.28 28 239 1,405 -91
27NOV25 87.50 C 0.75 0.90 0.58 0.69 +0.16 29 173 950 -120
27NOV25 90.00 C 0.42 0.42 0.34 0.27 +0.06 28 20 2,716 0
27NOV25 92.50 C 0.17 0.17 0.17 0.09 +0.02 28 3 935 0
27NOV25 95.00 C 0.00 0.00 0.00 0.03 0.00 29 0 1,453 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,177 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 894 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 430 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 211 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 414 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 64 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 128 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 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 65 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 32.35 +1.45 91 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 29.89 +1.02 84 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 27.39 +0.95 77 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 24.90 +1.22 70 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 21.58 +0.88 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 19.79 +1.26 53 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 17.25 +1.65 46 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 14.76 +0.99 40 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 11.75 +0.36 18 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 10.04 +0.88 32 0 26 0
30DEC25 77.50 C 0.00 0.00 0.00 7.94 +1.22 31 0 255 0
30DEC25 80.00 C 5.41 5.41 5.41 5.92 +0.68 28 30 542 0
30DEC25 82.50 C 4.08 4.31 4.08 4.36 +0.59 28 60 348 0
30DEC25 85.00 C 3.28 3.28 3.01 3.12 +0.41 28 25 268 +4
30DEC25 87.50 C 2.18 2.18 2.18 2.18 +0.35 29 14 705 +14
30DEC25 90.00 C 1.60 1.60 1.40 1.44 +0.26 28 69 2,340 -7
30DEC25 92.50 C 1.15 1.15 1.01 0.91 +0.17 28 152 3,807 +148
30DEC25 95.00 C 0.00 0.00 0.00 0.56 +0.12 28 0 4,086 0
30DEC25 97.50 C 0.45 0.45 0.45 0.33 +0.07 28 2 191 +2
30DEC25 100.00 C 0.00 0.00 0.00 0.19 +0.05 28 0 7,321 0
30DEC25 102.50 C 0.00 0.00 0.00 0.11 +0.03 28 0 290 0
30DEC25 105.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.03 0.00 28 0 605 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 27.39 +0.95 56 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.10 +1.02 55 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.57 +1.87 49 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 20.07 +1.45 44 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 17.62 +0.97 39 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.96 +0.97 32 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 12.91 +1.00 33 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.88 +0.83 32 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 8.95 +0.89 31 0 420 0
29JAN26 80.00 C 6.74 7.05 6.74 7.03 +0.66 29 31 555 +30
29JAN26 82.50 C 0.00 0.00 0.00 5.57 +0.57 29 0 774 0
29JAN26 85.00 C 4.53 4.53 4.45 4.35 +0.46 29 60 120 -1
29JAN26 87.50 C 3.52 3.52 3.19 3.38 +0.41 30 42 445 -18
29JAN26 90.00 C 2.78 2.78 2.60 2.52 +0.33 29 35 337 0
29JAN26 92.50 C 2.15 2.15 2.00 1.85 +0.26 29 6 274 0
29JAN26 95.00 C 1.55 1.55 1.55 1.33 +0.20 29 2 166 0
29JAN26 97.50 C 0.00 0.00 0.00 0.94 +0.15 29 0 210 0
29JAN26 100.00 C 0.00 0.00 0.00 0.65 +0.11 29 0 70 0
29JAN26 102.50 C 0.00 0.00 0.00 0.45 +0.08 29 0 18 0
29JAN26 105.00 C 0.00 0.00 0.00 0.30 +0.06 29 0 38 0
29JAN26 107.50 C 0.00 0.00 0.00 0.20 +0.04 29 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 27.82 +1.02 54 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.30 +1.17 48 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.82 +0.99 43 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.07 +1.38 35 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.01 +0.94 36 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.73 +1.74 34 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.58 +0.84 33 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.57 +0.77 32 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.73 +1.23 31 0 71 0
26FEB26 80.00 C 0.00 0.00 0.00 7.87 +0.66 29 0 271 0
26FEB26 82.50 C 6.17 6.52 6.16 6.45 +0.57 29 69 300 +29
26FEB26 85.00 C 0.00 0.00 0.00 5.26 +0.51 29 0 41 0
26FEB26 87.50 C 0.00 0.00 0.00 4.25 +0.42 30 0 60 0
26FEB26 90.00 C 0.00 0.00 0.00 3.35 +0.33 30 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 2.60 +0.27 29 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 2.00 +0.22 29 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 1.52 +0.18 29 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 1.14 +0.14 29 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.84 +0.10 29 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.62 +0.08 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.95 +1.25 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.45 +0.89 51 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.06 +1.24 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.63 +1.08 44 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.22 +0.97 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.89 +0.95 38 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 18.64 +0.92 36 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.49 +0.87 35 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.19 +0.54 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.59 +1.17 33 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.86 +1.08 33 0 100 0
30MAR26 80.00 C 0.00 0.00 0.00 9.08 +0.54 31 0 375 0
30MAR26 82.50 C 0.00 0.00 0.00 7.87 +0.75 32 0 435 0
30MAR26 85.00 C 0.00 0.00 0.00 6.55 +0.52 31 0 614 0
30MAR26 87.50 C 0.00 0.00 0.00 5.43 +0.37 31 0 1,342 0
30MAR26 90.00 C 0.00 0.00 0.00 4.57 +0.40 32 0 2,666 0
30MAR26 92.50 C 0.00 0.00 0.00 3.75 +0.35 31 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 3.06 +0.30 31 0 225 0
30MAR26 97.50 C 0.00 0.00 0.00 2.48 +0.26 31 0 347 0
30MAR26 100.00 C 0.00 0.00 0.00 1.99 +0.21 31 0 259 0
30MAR26 102.50 C 0.00 0.00 0.00 1.59 +0.17 31 0 47 0
30MAR26 105.00 C 0.00 0.00 0.00 1.26 +0.14 31 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 1.00 +0.12 31 0 401 0
30MAR26 110.00 C 0.00 0.00 0.00 0.76 +0.09 31 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.60 +0.08 31 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.46 +0.06 31 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.36 +0.05 31 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.28 +0.04 31 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.22 +0.04 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.13 +0.02 31 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 28.45 +1.46 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.74 +1.04 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.74 +1.08 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.40 +0.40 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.30 +0.31 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.66 +0.76 34 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 15.66 +0.35 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.06 +0.60 33 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 12.48 +1.00 33 0 70 0
29JUN26 80.00 C 0.00 0.00 0.00 10.76 +0.64 32 0 157 0
29JUN26 82.50 C 0.00 0.00 0.00 9.66 +0.75 32 0 194 0
29JUN26 85.00 C 0.00 0.00 0.00 8.37 +0.54 32 0 311 0
29JUN26 87.50 C 0.00 0.00 0.00 7.32 +0.41 32 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 6.43 +0.24 32 0 1,474 0
29JUN26 92.50 C 0.00 0.00 0.00 5.56 +0.23 32 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 4.80 +0.10 32 0 117 0
29JUN26 97.50 C 0.00 0.00 0.00 4.12 -0.03 32 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 3.54 -0.03 32 0 2,432 0
29JUN26 102.50 C 0.00 0.00 0.00 3.02 -0.06 32 0 150 0
29JUN26 105.00 C 0.00 0.00 0.00 2.58 -0.06 32 0 161 0
29JUN26 107.50 C 0.00 0.00 0.00 2.19 -0.07 32 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.87 -0.07 32 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.52 -0.12 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.30 -0.07 31 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 1.08 -0.07 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.92 -0.07 31 0 235 0
29JUN26 122.50 C 0.00 0.00 0.00 0.77 -0.07 31 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.64 -0.06 31 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.56 -0.04 31 0 115 0
29SEP26 57.50 C 0.00 0.00 0.00 28.45 +1.07 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.11 +1.04 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.77 +0.68 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.24 +1.20 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.45 +1.46 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.78 +1.48 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.21 +1.45 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.63 +1.26 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.94 +0.96 32 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 12.23 +0.47 31 0 40 0
29SEP26 82.50 C 0.00 0.00 0.00 11.19 +0.59 32 0 139 0
29SEP26 85.00 C 0.00 0.00 0.00 10.20 +0.61 32 0 40 0
29SEP26 87.50 C 0.00 0.00 0.00 8.89 +0.31 31 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 8.01 +0.24 31 0 20 0
29SEP26 92.50 C 0.00 0.00 0.00 7.22 +0.22 32 0 551 0
29SEP26 95.00 C 0.00 0.00 0.00 6.71 +0.36 33 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 5.90 +0.20 32 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 5.32 +0.37 33 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 4.82 +0.19 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 4.26 +0.15 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 3.79 +0.10 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.37 +0.10 33 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 2.86 -0.02 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.56 +0.06 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 2.26 +0.06 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.97 +0.03 32 0 11 0
TOTAL CALL 1,161 57,882 -48
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 315 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 682 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 208 0
27NOV25 75.00 P 0.11 0.11 0.11 0.04 -0.05 29 5 647 -5
27NOV25 77.50 P 0.25 0.27 0.24 0.16 -0.14 29 47 725 -7
27NOV25 80.00 P 0.51 0.59 0.49 0.51 -0.29 29 143 1,697 +35
27NOV25 82.50 P 1.20 1.34 1.20 1.22 -0.44 28 114 970 -20
27NOV25 85.00 P 2.41 2.41 2.41 2.45 -0.72 28 5 960 -5
27NOV25 87.50 P 3.97 4.43 3.97 4.22 -0.87 29 47 607 +29
27NOV25 90.00 P 6.60 6.60 6.60 6.16 -1.13 23 20 2,643 -20
27NOV25 92.50 P 0.00 0.00 0.00 8.63 -0.98 28 0 2,154 0
27NOV25 95.00 P 0.00 0.00 0.00 11.22 -0.88 41 0 690 0
27NOV25 97.50 P 0.00 0.00 0.00 13.71 -0.89 47 0 275 0
27NOV25 100.00 P 0.00 0.00 0.00 16.21 -0.89 53 0 55 0
27NOV25 102.50 P 0.00 0.00 0.00 18.60 -1.08 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 21.10 -1.08 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 23.60 -1.00 0 0 15 0
27NOV25 110.00 P 0.00 0.00 0.00 26.10 -1.08 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 28.60 -1.00 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 31.24 -0.86 87 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 33.70 -0.90 89 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 36.10 -1.00 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 38.74 -0.93 101 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 41.24 -0.86 106 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 43.74 -0.86 110 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.02 0.00 29 0 151 0
30DEC25 67.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.11 -0.04 28 0 592 0
30DEC25 72.50 P 0.00 0.00 0.00 0.25 -0.09 28 0 510 0
30DEC25 75.00 P 0.60 0.60 0.60 0.53 -0.14 28 8 1,870 -8
30DEC25 77.50 P 0.00 0.00 0.00 0.95 -0.24 28 0 436 0
30DEC25 80.00 P 1.57 1.63 1.57 1.63 -0.34 28 11 4,682 +2
30DEC25 82.50 P 2.55 2.55 2.55 2.55 -0.49 28 15 465 +15
30DEC25 85.00 P 3.95 3.95 3.95 3.81 -0.63 28 20 7,852 0
30DEC25 87.50 P 5.65 5.65 5.65 5.39 -0.75 28 30 683 0
30DEC25 90.00 P 0.00 0.00 0.00 7.17 -0.87 28 0 953 0
30DEC25 92.50 P 0.00 0.00 0.00 9.18 -1.14 28 0 3,341 0
30DEC25 95.00 P 0.00 0.00 0.00 11.37 -1.02 28 0 643 0
30DEC25 97.50 P 0.00 0.00 0.00 13.71 -1.07 28 0 191 0
30DEC25 100.00 P 0.00 0.00 0.00 16.21 -1.40 32 0 103 0
30DEC25 102.50 P 0.00 0.00 0.00 18.75 -0.93 37 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.10 -1.08 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.75 -1.08 44 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.10 -1.08 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 28.60 -1.00 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 31.24 -0.86 52 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 33.70 -0.90 54 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 36.10 -1.00 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 38.74 -0.93 61 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 41.24 -0.86 63 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 43.74 -0.86 66 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 237 0
29JAN26 67.50 P 0.00 0.00 0.00 0.21 -0.05 29 0 64 0
29JAN26 70.00 P 0.00 0.00 0.00 0.40 -0.08 29 0 553 0
29JAN26 72.50 P 0.70 0.74 0.70 0.70 -0.12 29 70 187 +60
29JAN26 75.00 P 1.15 1.15 1.15 1.08 -0.20 29 30 121 +30
29JAN26 77.50 P 0.00 0.00 0.00 1.67 -0.29 29 0 287 0
29JAN26 80.00 P 2.42 2.49 2.42 2.49 -0.36 29 34 614 -4
29JAN26 82.50 P 3.71 3.71 3.71 3.49 -0.49 28 1 502 -1
29JAN26 85.00 P 4.80 4.80 4.80 4.80 -0.57 29 7 442 -7
29JAN26 87.50 P 0.00 0.00 0.00 6.31 -0.69 29 0 214 0
29JAN26 90.00 P 0.00 0.00 0.00 7.94 -0.99 29 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 9.57 -1.36 27 0 333 0
29JAN26 95.00 P 0.00 0.00 0.00 11.53 -1.41 25 0 20 0
29JAN26 97.50 P 0.00 0.00 0.00 14.02 -1.11 29 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 16.32 -1.29 29 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.75 -0.99 31 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.11 -1.07 29 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.75 -1.08 36 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.10 -1.08 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.60 -1.09 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.24 -0.86 43 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.12 -0.03 29 0 200 0
26FEB26 65.00 P 0.00 0.00 0.00 0.23 -0.06 29 0 65 0
26FEB26 67.50 P 0.00 0.00 0.00 0.41 -0.09 29 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.69 -0.13 29 0 5 0
26FEB26 72.50 P 1.07 1.07 1.07 1.08 -0.16 29 30 30 +30
26FEB26 75.00 P 0.00 0.00 0.00 1.56 -0.23 29 0 258 0
26FEB26 77.50 P 0.00 0.00 0.00 2.23 -0.30 29 0 575 0
26FEB26 80.00 P 0.00 0.00 0.00 3.08 -0.39 28 0 326 0
26FEB26 82.50 P 0.00 0.00 0.00 4.15 -0.49 28 0 90 0
26FEB26 85.00 P 0.00 0.00 0.00 5.44 -0.58 29 0 30 0
26FEB26 87.50 P 7.28 7.28 7.28 6.95 -0.66 29 13 13 +13
26FEB26 90.00 P 0.00 0.00 0.00 8.33 -1.22 27 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 10.08 -1.27 27 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 11.94 -1.12 26 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 14.64 -0.76 31 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.41 -1.20 27 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.75 -1.10 28 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.20 -0.98 29 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.19 -0.04 31 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.33 -0.05 31 0 50 0
30MAR26 65.00 P 0.00 0.00 0.00 0.54 -0.08 31 0 174 0
30MAR26 67.50 P 0.00 0.00 0.00 0.84 -0.11 31 0 377 0
30MAR26 70.00 P 0.00 0.00 0.00 1.22 -0.14 31 0 12 0
30MAR26 72.50 P 0.00 0.00 0.00 1.68 -0.19 31 0 64 0
30MAR26 75.00 P 0.00 0.00 0.00 2.29 -0.28 30 0 807 0
30MAR26 77.50 P 2.95 2.95 2.95 3.06 -0.32 30 25 731 +25
30MAR26 80.00 P 4.00 4.00 4.00 4.00 -0.39 30 3 3,508 -3
30MAR26 82.50 P 0.00 0.00 0.00 5.12 -0.38 30 0 260 0
30MAR26 85.00 P 0.00 0.00 0.00 6.72 -0.51 32 0 1,675 0
30MAR26 87.50 P 0.00 0.00 0.00 7.86 -0.60 30 0 1,161 0
30MAR26 90.00 P 0.00 0.00 0.00 9.77 -0.42 32 0 1,038 0
30MAR26 92.50 P 0.00 0.00 0.00 11.41 -0.63 32 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 12.73 -1.30 29 0 216 0
30MAR26 97.50 P 0.00 0.00 0.00 15.31 -0.68 32 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 17.40 -1.07 33 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 18.85 -1.00 27 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 21.52 -0.89 31 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.83 -1.00 31 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.20 -0.98 31 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.88 -0.81 36 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.24 -0.86 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.70 -0.90 36 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.20 -0.90 38 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.74 -0.93 41 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.24 -0.86 43 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 43.74 -0.86 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.48 -0.15 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.70 -0.20 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.01 -0.25 31 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.44 -0.24 32 0 2,577 0
29JUN26 67.50 P 0.00 0.00 0.00 1.94 -0.29 32 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 2.51 -0.35 31 0 53 0
29JUN26 72.50 P 0.00 0.00 0.00 3.20 -0.44 31 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 4.01 -0.52 31 0 1,553 0
29JUN26 77.50 P 0.00 0.00 0.00 4.98 -0.51 31 0 115 0
29JUN26 80.00 P 0.00 0.00 0.00 6.07 -0.57 31 0 100 0
29JUN26 82.50 P 0.00 0.00 0.00 7.16 -0.69 31 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 8.52 -1.24 31 0 478 0
29JUN26 87.50 P 0.00 0.00 0.00 9.87 -0.77 31 0 300 0
29JUN26 90.00 P 0.00 0.00 0.00 11.50 -0.66 31 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 13.42 -0.86 32 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 14.81 -0.79 30 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 16.66 -0.66 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.63 -0.55 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.58 -1.62 30 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 22.65 -1.60 31 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 24.59 -0.76 29 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.53 -0.32 34 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 29.85 -0.02 35 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.78 -0.83 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.86 -1.05 31 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.24 -1.11 31 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.74 -0.93 33 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.24 -1.01 34 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 43.75 -0.85 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 1.00 -0.17 32 0 116 0
29SEP26 60.00 P 0.00 0.00 0.00 1.33 -0.18 32 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.78 -0.22 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.36 -0.30 33 0 7 0
29SEP26 67.50 P 0.00 0.00 0.00 3.01 -0.31 33 0 69 0
29SEP26 70.00 P 0.00 0.00 0.00 3.76 -0.30 33 0 94 0
29SEP26 72.50 P 0.00 0.00 0.00 4.59 -0.36 33 0 112 0
29SEP26 75.00 P 5.58 5.58 5.58 5.57 -0.41 33 1 539 +1
29SEP26 77.50 P 0.00 0.00 0.00 6.61 -0.36 33 0 449 0
29SEP26 80.00 P 0.00 0.00 0.00 7.81 -0.43 33 0 801 0
29SEP26 82.50 P 9.25 9.25 9.25 8.91 -0.72 33 55 916 +55
29SEP26 85.00 P 0.00 0.00 0.00 10.47 -0.61 33 0 71 0
29SEP26 87.50 P 0.00 0.00 0.00 11.89 -0.66 33 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 13.52 -0.67 33 0 227 0
29SEP26 92.50 P 0.00 0.00 0.00 15.16 -0.76 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 16.92 -0.79 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 18.74 -0.83 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 20.19 -1.16 33 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 22.61 -0.86 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.37 -1.06 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.18 -1.33 33 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 28.32 -1.26 34 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 30.41 -1.33 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.25 -0.77 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.53 -0.53 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.66 -0.53 37 0 0 0
TOTAL PUT 734 64,326 +215
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 2.62 -0.01 116 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.52 -0.02 111 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.42 -0.02 106 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.32 -0.06 101 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.08 0.00 100 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.82 +0.01 78 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.57 +0.01 67 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.32 +0.01 57 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.08 +0.01 53 0 72 0
27NOV25 6.50 C 0.83 0.83 0.83 0.83 0.00 42 30 504 0
27NOV25 6.75 C 0.59 0.59 0.59 0.58 0.00 31 30 193 -27
27NOV25 7.00 C 0.31 0.31 0.31 0.33 0.00 20 1 943 0
27NOV25 7.25 C 0.15 0.15 0.15 0.14 0.00 18 175 311 +108
27NOV25 7.50 C 0.05 0.05 0.05 0.04 -0.01 19 70 212 +70
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 125 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.04 -0.02 80 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.93 -0.04 68 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.84 -0.03 73 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.73 -0.04 62 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.63 -0.02 59 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.53 -0.04 56 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.43 -0.03 53 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.33 -0.05 50 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.09 -0.01 51 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.84 0.00 44 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.59 0.00 38 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.34 -0.03 32 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.10 +0.02 29 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.85 +0.01 23 0 364 0
30DEC25 6.75 C 0.00 0.00 0.00 0.62 0.00 21 0 133 0
30DEC25 7.00 C 0.00 0.00 0.00 0.40 +0.01 18 0 508 0
30DEC25 7.25 C 0.00 0.00 0.00 0.23 0.00 17 0 444 0
30DEC25 7.50 C 0.00 0.00 0.00 0.12 0.00 18 0 314 0
30DEC25 7.75 C 0.00 0.00 0.00 0.06 0.00 18 0 355 0
30DEC25 8.00 C 0.00 0.00 0.00 0.03 0.00 20 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 23 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 30 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 2.64 -0.03 53 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.54 -0.05 50 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.44 -0.03 48 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.34 -0.04 45 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.09 -0.01 39 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.85 +0.01 39 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.60 -0.01 33 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.35 -0.03 28 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.10 +0.01 22 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.87 -0.01 22 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.63 -0.01 18 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.43 +0.01 18 0 180 0
29JAN26 7.25 C 0.27 0.27 0.25 0.27 0.00 18 111 522 +111
29JAN26 7.50 C 0.15 0.16 0.15 0.16 0.00 18 60 130 +60
29JAN26 7.75 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 0.00 18 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 0.00 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 2.54 -0.05 47 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.44 -0.03 44 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.34 -0.04 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.09 -0.01 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.85 +0.01 36 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.60 -0.01 31 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.35 -0.03 26 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.10 -0.01 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.87 -0.01 21 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.63 -0.02 17 0 80 0
26FEB26 7.00 C 0.00 0.00 0.00 0.44 +0.01 17 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.29 +0.01 18 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 -0.01 17 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 0.00 18 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 0.00 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 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.64 -0.03 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.54 -0.05 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.44 -0.03 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.34 -0.04 39 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.09 -0.01 33 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.85 +0.01 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.60 -0.01 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.35 -0.03 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.10 -0.01 19 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.87 -0.01 19 0 26 0
30MAR26 6.75 C 0.00 0.00 0.00 0.65 -0.01 18 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.47 0.00 18 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.33 0.00 18 0 44 0
30MAR26 7.50 C 0.00 0.00 0.00 0.23 -0.01 19 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.15 0.00 19 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 2.64 -0.03 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.54 -0.05 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.44 -0.03 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.34 -0.04 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 -0.01 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.85 +0.01 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.61 0.00 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.37 -0.01 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.13 +0.02 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 0.00 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.74 0.00 19 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.58 0.00 19 0 42 0
29JUN26 7.25 C 0.00 0.00 0.00 0.46 +0.01 19 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 +0.01 19 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.27 0.00 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.64 -0.03 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.54 -0.05 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.44 -0.03 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.34 -0.04 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 -0.01 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 0.00 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 0.00 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.37 -0.02 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.17 -0.04 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.00 0.00 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.84 -0.01 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 0.00 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 0.00 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.38 0.00 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.30 0.00 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 0.00 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 477 6,251 +322
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 0.00 107 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 75 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 315 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 313 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 1,100 0
27NOV25 7.00 P 0.00 0.00 0.00 0.02 0.00 20 0 748 0
27NOV25 7.25 P 0.00 0.00 0.00 0.08 0.00 18 0 831 0
27NOV25 7.50 P 0.24 0.24 0.24 0.23 -0.01 18 100 125 +100
27NOV25 7.75 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.95 -0.05 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.20 0.00 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 69 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 66 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 61 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 56 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 36 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 0.00 20 0 834 0
30DEC25 6.75 P 0.00 0.00 0.00 0.03 0.00 19 0 896 0
30DEC25 7.00 P 0.00 0.00 0.00 0.08 0.00 19 0 766 0
30DEC25 7.25 P 0.18 0.20 0.18 0.16 0.00 18 222 819 +217
30DEC25 7.50 P 0.00 0.00 0.00 0.31 0.00 20 0 204 0
30DEC25 7.75 P 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.73 0.00 24 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.98 0.00 29 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.24 0.00 36 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.49 0.00 41 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.74 -0.01 45 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.99 -0.01 49 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.24 +0.02 53 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.49 0.00 57 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 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 22 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 0.00 17 0 152 0
29JAN26 6.75 P 0.00 0.00 0.00 0.08 0.00 18 0 195 0
29JAN26 7.00 P 0.00 0.00 0.00 0.15 0.00 17 0 40 0
29JAN26 7.25 P 0.00 0.00 0.00 0.26 -0.01 17 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.42 -0.02 16 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.62 -0.01 17 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.84 +0.02 17 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.08 0.00 18 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.32 +0.01 18 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.09 0.00 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.30 -0.01 0 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 0.02 -0.01 17 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.10 -0.01 17 0 80 0
26FEB26 7.00 P 0.00 0.00 0.00 0.18 0.00 17 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.29 -0.01 16 0 17 0
26FEB26 7.50 P 0.00 0.00 0.00 0.45 -0.01 17 0 3 0
26FEB26 7.75 P 0.00 0.00 0.00 0.64 -0.01 17 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.86 -0.01 18 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.10 +0.02 20 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.34 +0.01 21 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.57 -0.01 19 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.09 0.00 30 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.31 0.00 16 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 0.04 -0.01 18 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.08 0.00 19 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.14 -0.01 18 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.23 0.00 18 0 30 0
30MAR26 7.25 P 0.00 0.00 0.00 0.34 0.00 18 0 19 0
30MAR26 7.50 P 0.00 0.00 0.00 0.49 0.00 18 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.68 -0.01 18 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.88 -0.02 18 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.11 -0.01 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.34 0.00 19 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.57 -0.01 17 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.83 -0.01 23 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.09 0.00 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.31 0.00 18 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.56 0.00 22 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 0.00 20 0 298 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 30 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 +0.01 20 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 0.00 19 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 -0.02 18 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.58 -0.01 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.75 +0.03 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.95 +0.01 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.15 0.00 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.36 -0.02 19 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.59 -0.02 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.83 -0.02 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 0.00 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.31 -0.02 18 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.56 0.00 20 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 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 20 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 0.00 20 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 0.00 20 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 0.00 21 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.68 0.00 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 0.00 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.02 -0.01 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 -0.01 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.44 0.00 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 -0.01 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 0.00 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.38 -0.01 27 0 0 0
TOTAL PUT 322 12,159 +317
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$ 13.80
27NOV25 8.50 C 0.00 0.00 0.00 5.31 -0.13 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 5.06 -0.10 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.81 -0.13 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.56 -0.13 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.31 -0.20 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.06 -0.20 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.81 -0.12 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.31 -0.12 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.81 -0.14 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.32 -0.10 41 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.82 -0.16 32 0 11 0
27NOV25 12.50 C 0.00 0.00 0.00 1.32 -0.10 23 0 90 0
27NOV25 13.00 C 0.00 0.00 0.00 0.81 -0.13 0 0 86 0
27NOV25 13.50 C 0.51 0.51 0.50 0.38 -0.10 16 100 919 -100
27NOV25 14.00 C 0.00 0.00 0.00 0.12 -0.05 18 0 498 0
27NOV25 14.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30DEC25 7.50 C 0.00 0.00 0.00 6.30 -0.12 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.09 -0.19 64 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.84 -0.08 59 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.55 -0.20 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.34 -0.12 47 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.06 -0.13 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.81 -0.16 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.59 -0.13 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.32 -0.19 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.07 -0.19 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.85 -0.08 37 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 3.32 -0.16 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.84 -0.11 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.33 -0.09 0 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.83 -0.15 0 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 1.36 -0.15 13 0 198 0
30DEC25 13.00 C 0.00 0.00 0.00 0.93 -0.12 17 0 158 0
30DEC25 13.50 C 0.00 0.00 0.00 0.58 -0.09 19 0 196 0
30DEC25 14.00 C 0.00 0.00 0.00 0.33 -0.06 19 0 143 0
30DEC25 14.50 C 0.00 0.00 0.00 0.17 -0.03 20 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 515 0
30DEC25 15.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 15 0
30DEC25 16.00 C 0.06 0.06 0.06 0.01 -0.01 20 15 37 +15
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29JAN26 8.75 C 0.00 0.00 0.00 5.08 -0.14 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.84 -0.23 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.60 -0.16 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.35 -0.16 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.07 -0.19 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.85 -0.10 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.34 -0.17 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.84 -0.17 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.35 -0.17 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.89 -0.19 11 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.46 -0.06 19 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 1.09 -0.07 21 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.73 -0.07 20 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.47 -0.06 20 0 65 0
29JAN26 14.50 C 0.00 0.00 0.00 0.30 -0.04 21 0 100 0
29JAN26 15.00 C 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 4.37 -0.15 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.11 -0.18 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.90 -0.05 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.47 -0.06 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.91 -0.12 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.40 -0.12 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.94 -0.14 16 0 7 0
26FEB26 12.50 C 1.70 1.70 1.67 1.55 -0.13 20 111 111 +111
26FEB26 13.00 C 0.00 0.00 0.00 1.16 -0.10 20 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.83 -0.09 20 0 1 0
26FEB26 14.00 C 0.00 0.00 0.00 0.57 -0.07 20 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.39 -0.05 20 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.25 -0.04 20 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.15 -0.03 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30MAR26 7.75 C 0.00 0.00 0.00 6.09 -0.19 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.84 -0.08 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.58 -0.17 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.34 -0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.10 -0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.84 -0.23 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.60 -0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.37 -0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.11 -0.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.90 -0.05 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.47 -0.06 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.91 -0.12 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.42 -0.10 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.95 -0.13 16 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.55 -0.13 19 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 1.20 -0.07 20 0 110 0
30MAR26 13.50 C 0.00 0.00 0.00 0.90 -0.08 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.62 -0.07 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.44 -0.05 21 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.30 -0.06 21 0 185 0
30MAR26 15.50 C 0.00 0.00 0.00 0.20 -0.03 21 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29JUN26 8.25 C 0.00 0.00 0.00 5.58 -0.17 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.40 -0.06 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.10 -0.12 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.88 -0.19 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.63 -0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.37 -0.15 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.14 -0.15 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.47 -0.06 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.91 -0.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.43 -0.17 14 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.03 -0.10 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.66 -0.08 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.34 -0.05 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.10 -0.04 22 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.86 -0.03 22 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.66 -0.02 22 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.49 -0.01 21 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.37 -0.03 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 - 22 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 5.40 -0.09 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.15 -0.10 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.90 -0.17 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.63 -0.13 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.37 -0.15 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.14 -0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.47 -0.06 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.95 -0.12 17 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.56 -0.09 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.20 -0.08 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.93 -0.08 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.63 -0.08 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.37 -0.02 23 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 1.14 -0.06 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.94 -0.03 23 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.74 -0.05 22 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 -0.04 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 -0.04 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 -0.03 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 - 23 0 0 -
TOTAL CALL 226 4,597 +26
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 93 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 82 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 66 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 28 0 201 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 260 0
27NOV25 13.50 P 0.09 0.09 0.09 0.08 +0.01 18 100 1,316 +99
27NOV25 14.00 P 0.00 0.00 0.00 0.32 +0.07 19 0 615 0
27NOV25 14.50 P 0.00 0.00 0.00 0.73 +0.09 22 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 1.24 +0.14 34 0 3 0
27NOV25 15.50 P 0.00 0.00 0.00 1.75 +0.13 46 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 2.25 +0.15 55 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.74 +0.14 60 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.23 +0.13 65 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.75 +0.15 78 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.25 +0.15 85 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.74 - 89 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 60 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 36 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 0.00 0.00 0.00 0.01 0.00 20 0 2,395 0
30DEC25 12.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 265 0
30DEC25 13.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 169 0
30DEC25 13.50 P 0.00 0.00 0.00 0.24 +0.03 20 0 50 0
30DEC25 14.00 P 0.00 0.00 0.00 0.49 +0.08 20 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.84 +0.08 21 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.27 +0.10 23 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.75 +0.10 27 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.27 +0.17 35 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.74 +0.14 36 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.25 +0.15 42 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.75 +0.15 46 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.25 +0.15 50 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.74 - 53 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 42 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 37 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 24 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.36 +0.04 21 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.61 +0.06 21 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 0.94 +0.08 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.33 +0.08 23 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.78 +0.09 25 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.27 +0.17 28 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.75 +0.15 31 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.25 +0.11 34 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.75 +0.15 38 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.25 +0.11 41 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.77 - 47 0 0 -
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 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 21 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.25 +0.02 21 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 0.43 +0.04 21 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.67 +0.05 21 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 0.99 +0.06 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.37 +0.07 22 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.80 +0.08 23 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.28 +0.10 26 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.77 +0.17 29 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.25 +0.06 31 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.75 +0.15 34 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.28 +0.14 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.77 - 41 0 0 -
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 22 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 0.00 22 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.15 0.00 21 0 80 0
30MAR26 12.50 P 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.43 +0.01 21 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.63 +0.02 21 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.94 +0.07 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.27 +0.05 22 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.65 +0.06 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.07 +0.07 24 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.52 +0.09 25 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.98 +0.11 26 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.47 +0.09 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.96 +0.09 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.46 +0.17 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.97 - 37 0 0 -
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.18 +0.03 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.28 +0.03 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.42 +0.04 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.59 +0.03 21 0 38 0
29JUN26 13.50 P 0.00 0.00 0.00 0.82 +0.06 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.09 +0.07 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.45 +0.09 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.80 +0.09 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.20 +0.10 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.62 +0.10 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.06 +0.10 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.52 +0.10 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.00 +0.10 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.49 +0.11 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.98 - 31 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 0.00 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.43 +0.01 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.60 +0.02 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.80 +0.03 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.01 +0.03 23 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.32 +0.04 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.58 +0.05 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.97 +0.06 24 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.34 +0.06 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.74 +0.07 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.17 +0.08 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.61 +0.09 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.06 +0.08 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.54 +0.09 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.02 - 30 0 0 -
TOTAL PUT 100 9,501 +99
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$ 126.20
14NOV25 95.00 C 0.00 0.00 0.00 31.21 -0.11 159 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 28.71 -0.11 141 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 26.21 -0.11 123 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 23.71 -0.11 97 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 21.21 -0.12 0 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 18.71 -0.13 0 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 16.21 -0.26 0 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 13.71 -0.26 0 0 0 0
14NOV25 115.00 C 12.40 12.40 12.40 11.22 -0.31 70 1 32 -1
14NOV25 117.50 C 10.83 10.83 10.83 8.75 -0.54 68 2 2 0
14NOV25 120.00 C 0.00 0.00 0.00 6.36 -0.83 67 0 5 0
14NOV25 122.50 C 6.25 6.25 3.60 4.21 -1.24 68 3 419 -2
14NOV25 125.00 C 3.92 5.00 2.10 2.38 -1.54 65 812 1,845 +625
14NOV25 127.50 C 3.10 3.60 0.96 1.19 -1.50 66 2,739 2,366 +1,747
14NOV25 130.00 C 2.16 2.30 0.50 0.50 -1.35 66 2,735 2,912 +1,692
14NOV25 132.50 C 0.90 1.39 0.25 0.19 -0.97 68 1,917 2,414 +715
14NOV25 135.00 C 0.81 0.99 0.11 0.06 -0.63 69 1,010 864 -17
14NOV25 137.50 C 0.49 0.52 0.14 0.02 -0.38 72 227 581 +101
14NOV25 140.00 C 0.39 0.40 0.07 0.01 -0.20 78 635 1,140 +520
14NOV25 142.50 C 0.31 0.31 0.13 0.01 -0.10 90 150 269 +15
14NOV25 145.00 C 0.12 0.12 0.07 0.01 -0.05 101 13 201 +1
14NOV25 147.50 C 0.01 0.01 0.01 0.01 -0.01 112 35 182 +15
14NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 23.88 -0.21 70 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 21.47 +0.12 70 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 19.11 -0.31 70 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 17.33 +0.13 85 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 14.63 -0.46 70 0 0 0
21NOV25 115.00 C 0.00 0.00 0.00 12.19 -0.51 62 0 2 0
21NOV25 117.50 C 0.00 0.00 0.00 10.64 -0.87 70 0 0 0
21NOV25 120.00 C 10.17 10.17 10.17 8.62 -0.79 66 2 2 +2
21NOV25 122.50 C 8.65 8.65 8.65 7.09 -0.85 67 2 3 +2
21NOV25 125.00 C 6.83 6.90 6.27 5.74 -0.85 68 42 34 +9
21NOV25 127.50 C 5.72 5.72 5.11 4.57 -0.83 68 446 344 +340
21NOV25 130.00 C 4.56 5.60 3.41 3.59 -0.85 69 746 754 +699
21NOV25 132.50 C 3.61 3.90 3.07 2.77 -0.84 69 228 203 +158
21NOV25 135.00 C 2.48 3.60 2.08 2.15 -0.70 70 107 570 +46
21NOV25 137.50 C 2.38 2.96 1.92 1.67 -0.56 71 58 128 +16
21NOV25 140.00 C 1.86 2.30 1.33 1.23 -0.49 71 200 264 +174
21NOV25 142.50 C 0.00 0.00 0.00 0.89 -0.42 71 0 66 0
21NOV25 145.00 C 1.10 1.25 1.10 0.64 -0.35 71 3 5 +2
21NOV25 147.50 C 0.00 0.00 0.00 0.45 -0.29 71 0 114 0
21NOV25 150.00 C 0.63 0.80 0.63 0.30 -0.23 70 30 32 +30
27NOV25 60.00 C 0.00 0.00 0.00 66.28 -0.11 0 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 63.79 -0.10 115 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 61.37 -0.08 144 0 214 0
27NOV25 67.50 C 0.00 0.00 0.00 58.79 -0.11 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 56.30 -0.10 97 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 53.80 -0.11 83 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 51.30 -0.11 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 48.81 -0.10 81 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 46.31 -0.19 68 0 105 0
27NOV25 82.50 C 0.00 0.00 0.00 43.92 -0.09 100 0 665 0
27NOV25 85.00 C 0.00 0.00 0.00 41.32 -0.21 66 0 821 0
27NOV25 87.50 C 0.00 0.00 0.00 38.82 -0.25 55 0 748 0
27NOV25 90.00 C 0.00 0.00 0.00 36.21 -0.24 0 0 624 0
27NOV25 92.50 C 0.00 0.00 0.00 33.96 -0.01 78 0 282 0
27NOV25 95.00 C 0.00 0.00 0.00 31.37 -0.14 61 0 656 0
27NOV25 97.50 C 0.00 0.00 0.00 29.25 +0.43 82 0 337 0
27NOV25 100.00 C 0.00 0.00 0.00 26.47 -0.18 61 0 1,212 0
27NOV25 102.50 C 0.00 0.00 0.00 24.17 -0.13 66 0 916 0
27NOV25 105.00 C 0.00 0.00 0.00 21.72 -0.25 61 0 847 0
27NOV25 107.50 C 0.00 0.00 0.00 20.02 +0.50 75 0 1,537 0
27NOV25 110.00 C 0.00 0.00 0.00 17.33 -0.24 63 0 300 0
27NOV25 112.50 C 0.00 0.00 0.00 14.69 -0.40 53 0 1,660 0
27NOV25 115.00 C 0.00 0.00 0.00 13.56 +0.38 67 7 1,281 -7
27NOV25 117.50 C 12.23 12.29 12.23 10.99 -0.67 57 50 816 +50
27NOV25 120.00 C 10.33 11.20 9.28 9.35 -0.57 58 82 3,654 0
27NOV25 122.50 C 0.00 0.00 0.00 7.87 -0.60 59 8 1,058 -7
27NOV25 125.00 C 7.60 9.00 7.28 6.55 -0.65 59 97 2,037 +65
27NOV25 127.50 C 6.37 7.00 5.25 5.39 -0.70 59 621 1,635 +400
27NOV25 130.00 C 5.36 6.64 4.40 4.39 -0.77 60 1,414 8,349 +1,149
27NOV25 132.50 C 4.19 5.00 3.90 3.53 -0.72 60 567 1,308 +256
27NOV25 135.00 C 3.72 4.75 2.88 2.88 -0.57 61 346 3,631 -25
27NOV25 137.50 C 3.00 3.50 2.74 2.34 -0.44 62 265 1,668 +29
27NOV25 140.00 C 2.52 3.15 2.33 1.82 -0.39 62 427 1,108 -45
27NOV25 142.50 C 2.01 2.01 1.57 1.40 -0.35 62 68 778 -17
27NOV25 145.00 C 1.90 2.26 1.36 1.07 -0.30 62 190 1,242 +146
27NOV25 147.50 C 1.34 1.85 1.10 0.81 -0.25 62 26 727 -23
27NOV25 150.00 C 1.14 1.38 1.14 0.60 -0.22 62 49 2,173 +49
27NOV25 152.50 C 0.88 1.30 0.87 0.44 -0.19 61 142 605 +21
27NOV25 155.00 C 0.00 0.00 0.00 0.33 -0.15 62 0 676 0
27NOV25 157.50 C 0.00 0.00 0.00 0.24 -0.12 62 0 1,173 0
27NOV25 160.00 C 0.00 0.00 0.00 0.17 -0.10 61 0 1,224 0
27NOV25 162.50 C 0.00 0.00 0.00 0.12 -0.08 61 0 1,987 0
30DEC25 42.00 C 0.00 0.00 0.00 84.39 -0.11 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 83.40 -0.10 93 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 82.40 -0.10 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 81.41 -0.10 90 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 80.41 -0.10 72 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 79.41 -0.11 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 78.42 -0.10 76 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 77.42 -0.11 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 76.43 -0.10 76 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 73.94 -0.10 66 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 71.45 -0.11 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 68.96 -0.11 0 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 66.47 -0.11 0 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 63.99 -0.10 63 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 61.50 -0.10 58 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 59.01 -0.11 53 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 56.52 -0.11 46 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 54.03 -0.11 0 0 180 0
30DEC25 75.00 C 0.00 0.00 0.00 51.55 -0.11 49 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 48.81 -0.37 0 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 46.59 -0.12 49 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 43.92 -0.33 0 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 41.66 +0.04 49 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 39.21 -0.15 48 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 36.81 -1.25 49 0 9,295 0
30DEC25 92.50 C 0.00 0.00 0.00 33.96 -0.26 0 0 1,804 0
30DEC25 95.00 C 0.00 0.00 0.00 32.03 -0.55 48 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 29.28 +0.23 37 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 26.97 -0.52 39 0 10,262 0
30DEC25 102.50 C 0.00 0.00 0.00 24.62 -0.54 39 0 2,196 0
30DEC25 105.00 C 0.00 0.00 0.00 22.60 -0.87 42 0 9,425 0
30DEC25 107.50 C 0.00 0.00 0.00 21.08 -0.27 48 0 1,400 0
30DEC25 110.00 C 0.00 0.00 0.00 18.55 -0.38 43 0 2,033 0
30DEC25 112.50 C 0.00 0.00 0.00 16.75 -0.52 44 0 1,904 0
30DEC25 115.00 C 18.18 18.18 18.18 15.70 +0.21 50 20 12,989 -20
30DEC25 117.50 C 0.00 0.00 0.00 13.47 -0.89 46 0 1,663 0
30DEC25 120.00 C 0.00 0.00 0.00 11.99 -0.78 46 0 1,749 0
30DEC25 122.50 C 0.00 0.00 0.00 10.62 -0.68 46 1 2,955 0
30DEC25 125.00 C 10.21 10.21 9.98 9.37 -0.73 47 379 1,230 +379
30DEC25 127.50 C 9.70 9.70 9.50 8.23 -0.72 47 3 1,646 +1
30DEC25 130.00 C 8.28 8.57 7.30 7.30 -0.70 48 45 5,846 +44
30DEC25 132.50 C 7.42 8.69 7.10 6.45 -0.69 48 5 2,218 +5
30DEC25 135.00 C 6.26 7.25 5.78 5.74 -0.50 49 26 4,686 -1
30DEC25 137.50 C 6.06 6.06 5.51 4.95 -0.48 49 128 1,595 +51
30DEC25 140.00 C 5.35 6.00 4.55 4.25 -0.45 49 95 1,523 +3
30DEC25 142.50 C 4.45 4.83 4.07 3.63 -0.43 49 60 4,744 +2
30DEC25 145.00 C 4.13 4.35 3.55 3.09 -0.41 49 143 1,101 +87
30DEC25 147.50 C 3.95 4.45 3.48 2.63 -0.37 49 37 330 +21
30DEC25 150.00 C 3.13 4.00 2.95 2.22 -0.35 49 106 1,822 +48
30DEC25 152.50 C 2.85 2.93 2.85 1.87 -0.32 49 17 727 +17
30DEC25 155.00 C 2.70 2.70 2.70 1.57 -0.29 49 29 414 -10
30DEC25 157.50 C 2.16 2.16 2.16 1.31 -0.26 49 2 231 0
30DEC25 160.00 C 2.00 2.00 2.00 1.09 -0.24 49 1 1,528 -1
30DEC25 162.50 C 1.76 1.76 1.76 0.91 -0.21 49 2 362 0
30DEC25 165.00 C 1.98 1.98 1.98 0.75 -0.19 49 1 542 -1
30DEC25 167.50 C 0.00 0.00 0.00 0.62 -0.17 49 0 681 0
30DEC25 170.00 C 1.62 1.62 1.62 0.51 -0.15 49 1 2,004 +1
30DEC25 172.50 C 0.00 0.00 0.00 0.42 -0.13 49 0 350 0
30DEC25 175.00 C 1.41 1.41 1.41 0.34 -0.12 48 1 405 0
30DEC25 177.50 C 0.00 0.00 0.00 0.28 -0.10 49 0 353 0
30DEC25 180.00 C 1.01 1.01 0.95 0.23 -0.08 49 96 3,972 -30
30DEC25 182.50 C 0.00 0.00 0.00 0.19 -0.07 49 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.15 -0.06 48 0 277 0
30DEC25 187.50 C 0.00 0.00 0.00 0.12 -0.06 48 0 79 0
30DEC25 190.00 C 0.82 0.82 0.82 0.10 -0.05 49 65 369 -65
30DEC25 192.50 C 0.00 0.00 0.00 0.08 -0.04 49 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 299 0
30DEC25 205.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,010 0
29JAN26 90.00 C 0.00 0.00 0.00 37.46 -0.60 48 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 35.19 -0.42 48 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 32.96 -0.38 48 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 30.97 -0.11 49 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 28.41 +0.32 45 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 26.45 -0.40 46 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 24.57 -0.43 47 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 22.52 -0.49 46 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 20.37 -0.62 44 0 12 0
29JAN26 112.50 C 0.00 0.00 0.00 18.72 -0.64 45 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 17.14 -1.16 45 0 1,419 0
29JAN26 117.50 C 0.00 0.00 0.00 15.88 -0.38 46 0 600 0
29JAN26 120.00 C 0.00 0.00 0.00 14.27 -0.40 46 0 1,243 0
29JAN26 122.50 C 0.00 0.00 0.00 12.97 -0.54 46 0 526 0
29JAN26 125.00 C 12.60 13.10 12.60 11.75 -0.53 46 36 1,086 0
29JAN26 127.50 C 10.94 10.94 10.94 10.62 -0.73 46 13 821 0
29JAN26 130.00 C 12.15 12.15 12.15 9.63 -0.46 47 50 1,791 +41
29JAN26 132.50 C 9.72 10.80 8.70 8.72 -0.75 47 129 658 -90
29JAN26 135.00 C 8.80 8.80 8.80 8.00 -0.56 48 4 1,370 0
29JAN26 137.50 C 7.89 9.06 7.27 7.27 -0.49 48 49 579 -19
29JAN26 140.00 C 7.48 7.48 7.48 6.57 -0.40 49 15 2,088 0
29JAN26 142.50 C 6.74 6.74 6.74 5.86 -0.38 48 60 254 +60
29JAN26 145.00 C 6.14 6.99 6.14 5.21 -0.37 48 90 231 +14
29JAN26 147.50 C 0.00 0.00 0.00 4.62 -0.36 48 0 101 0
29JAN26 150.00 C 5.22 5.22 5.22 4.10 -0.34 48 6 499 0
29JAN26 152.50 C 0.00 0.00 0.00 3.62 -0.33 48 0 229 0
29JAN26 155.00 C 0.00 0.00 0.00 3.20 -0.30 48 0 445 0
29JAN26 157.50 C 4.84 4.84 4.84 2.82 -0.29 48 65 326 0
29JAN26 160.00 C 0.00 0.00 0.00 2.48 -0.27 48 0 446 0
29JAN26 162.50 C 0.00 0.00 0.00 2.18 -0.25 48 0 1,895 0
26FEB26 95.00 C 0.00 0.00 0.00 34.00 -0.31 48 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 31.95 -0.26 48 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 30.08 -0.09 49 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 27.82 -0.34 47 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 25.93 -0.34 47 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 24.44 -0.12 48 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 22.06 -0.12 45 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 20.62 -0.38 46 0 3 0
26FEB26 115.00 C 0.00 0.00 0.00 19.42 +0.29 47 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 17.60 -0.11 46 0 50 0
26FEB26 120.00 C 0.00 0.00 0.00 16.39 -0.11 47 0 52 0
26FEB26 122.50 C 0.00 0.00 0.00 15.00 -0.43 46 0 65 0
26FEB26 125.00 C 0.00 0.00 0.00 13.82 -0.37 47 0 95 0
26FEB26 127.50 C 0.00 0.00 0.00 12.71 -0.42 47 0 65 0
26FEB26 130.00 C 14.40 14.40 14.40 11.75 -0.46 47 50 147 0
26FEB26 132.50 C 11.26 11.26 10.81 10.81 -0.45 47 64 450 +64
26FEB26 135.00 C 10.00 10.02 10.00 10.02 -0.42 48 63 113 +63
26FEB26 137.50 C 0.00 0.00 0.00 9.38 -0.23 49 0 15 0
26FEB26 140.00 C 8.99 8.99 8.99 8.63 -0.14 49 1 31 +1
26FEB26 142.50 C 7.99 7.99 7.99 7.91 -0.09 49 63 73 +33
26FEB26 145.00 C 0.00 0.00 0.00 7.20 -0.09 49 0 15 0
26FEB26 147.50 C 0.00 0.00 0.00 6.55 -0.09 49 0 0 0
26FEB26 150.00 C 7.08 7.09 6.75 5.95 -0.08 49 34 16 +16
30MAR26 42.00 C 0.00 0.00 0.00 84.76 -0.10 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 83.77 -0.10 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 82.78 -0.11 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 81.80 -0.10 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 80.81 -0.10 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 79.82 -0.11 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 78.84 -0.10 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 77.85 -0.11 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 76.87 -0.10 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 74.40 -0.11 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 71.83 -0.22 0 0 1,541 0
30MAR26 57.50 C 0.00 0.00 0.00 69.49 -0.10 48 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 67.04 -0.10 48 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 64.60 -0.10 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 62.16 -0.11 48 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 59.74 -0.11 48 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 58.60 +0.73 70 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 54.96 -0.10 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 53.61 +1.52 63 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 50.07 +0.35 44 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 48.45 +1.09 54 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 45.25 +0.12 41 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 44.27 +1.45 55 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 41.96 -0.04 53 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 39.70 +1.27 52 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 36.74 -0.83 45 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 34.69 +0.38 45 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 33.61 +1.35 50 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 31.72 +0.34 50 0 816 0
30MAR26 102.50 C 0.00 0.00 0.00 28.89 +0.24 45 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 26.88 -0.07 44 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 26.14 +0.48 48 0 254 0
30MAR26 110.00 C 0.00 0.00 0.00 23.71 -0.03 45 0 662 0
30MAR26 112.50 C 0.00 0.00 0.00 22.19 -0.73 45 0 1,052 0
30MAR26 115.00 C 0.00 0.00 0.00 21.40 +0.59 48 0 5,020 0
30MAR26 117.50 C 0.00 0.00 0.00 19.40 -0.43 46 0 11,500 0
30MAR26 120.00 C 0.00 0.00 0.00 18.10 -0.49 46 0 2,887 0
30MAR26 122.50 C 0.00 0.00 0.00 17.01 -0.21 47 0 1,764 0
30MAR26 125.00 C 0.00 0.00 0.00 15.74 -0.27 46 0 27,988 0
30MAR26 127.50 C 15.39 15.39 15.39 14.78 -0.19 47 10 1,424 +10
30MAR26 130.00 C 16.30 16.30 14.85 13.82 -0.28 47 22 3,804 0
30MAR26 132.50 C 0.00 0.00 0.00 12.87 -0.26 48 0 1,315 0
30MAR26 135.00 C 13.32 13.32 12.16 12.16 -0.17 48 189 613 +15
30MAR26 137.50 C 12.04 12.49 11.30 11.48 -0.05 49 944 2,166 +862
30MAR26 140.00 C 11.67 11.67 10.61 10.61 -0.07 49 862 1,724 +849
30MAR26 142.50 C 10.18 10.18 9.98 9.86 -0.02 49 187 327 +127
30MAR26 145.00 C 10.01 10.01 9.26 9.11 -0.02 49 203 2,776 +48
30MAR26 147.50 C 0.00 0.00 0.00 8.41 -0.02 49 0 207 0
30MAR26 150.00 C 8.95 8.95 8.95 7.76 -0.02 49 14 2,379 +14
30MAR26 152.50 C 7.78 7.78 7.78 7.16 -0.01 49 60 77 -42
30MAR26 155.00 C 0.00 0.00 0.00 6.60 -0.01 49 2,000 2,005 +1,985
30MAR26 157.50 C 0.00 0.00 0.00 6.07 -0.01 49 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 5.59 -0.01 49 0 27,366 0
30MAR26 162.50 C 0.00 0.00 0.00 5.14 -0.01 49 0 66 0
30MAR26 165.00 C 0.00 0.00 0.00 4.73 0.00 49 0 56 0
30MAR26 167.50 C 0.00 0.00 0.00 4.34 -0.01 49 0 46 0
30MAR26 170.00 C 5.69 5.69 5.69 3.99 0.00 49 2 1,175 -2
30MAR26 172.50 C 0.00 0.00 0.00 3.66 0.00 48 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 3.36 0.00 48 0 192 0
30MAR26 177.50 C 4.88 4.88 4.88 3.08 0.00 48 2 32 +2
30MAR26 180.00 C 0.00 0.00 0.00 2.82 0.00 48 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 2.58 -0.01 48 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 2.37 0.00 48 0 93 0
30MAR26 187.50 C 0.00 0.00 0.00 2.17 0.00 48 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 1.98 0.00 48 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 1.76 0.00 48 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 1.61 0.00 48 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 1.47 0.00 48 0 0 0
30MAR26 200.00 C 2.90 2.90 2.90 1.35 0.00 48 1 528 0
30MAR26 205.00 C 0.00 0.00 0.00 1.12 0.00 48 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.94 0.00 48 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.78 0.00 48 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.65 0.00 48 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 85.13 -0.10 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 84.16 -0.10 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 83.18 -0.10 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 82.21 -0.10 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 81.23 -0.11 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 80.26 -0.10 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 79.29 -0.10 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 78.32 -0.10 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 77.35 -0.10 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 74.93 -0.10 47 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 72.53 -0.09 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 70.13 -0.09 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 67.76 -0.08 47 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 65.44 -0.04 48 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 63.11 -0.34 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 60.78 -0.34 47 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 58.60 -0.21 48 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 56.21 -0.32 47 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 53.97 -0.30 46 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 51.76 -0.29 46 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 50.15 +0.30 50 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 47.43 -0.31 46 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 45.74 -0.02 48 0 65 0
29JUN26 87.50 C 0.00 0.00 0.00 44.01 +0.20 49 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 41.52 +0.72 46 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 39.67 -0.17 46 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 37.80 -0.11 46 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 36.09 -0.93 46 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 35.05 +0.75 49 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 33.23 +1.44 48 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 31.25 +0.40 47 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 29.84 +0.84 47 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 28.58 +0.67 48 0 493 0
29JUN26 112.50 C 0.00 0.00 0.00 25.98 -0.11 45 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 25.90 +1.34 48 0 1,245 0
29JUN26 117.50 C 0.00 0.00 0.00 24.30 +1.02 47 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 22.16 -0.34 45 0 282 0
29JUN26 122.50 C 0.00 0.00 0.00 20.99 -0.36 45 0 418 0
29JUN26 125.00 C 20.60 20.60 20.60 19.88 -0.14 45 5 925 +5
29JUN26 127.50 C 0.00 0.00 0.00 18.82 -0.19 45 0 419 0
29JUN26 130.00 C 0.00 0.00 0.00 17.84 -0.22 46 0 10,255 0
29JUN26 132.50 C 0.00 0.00 0.00 17.02 -0.22 46 0 840 0
29JUN26 135.00 C 0.00 0.00 0.00 16.14 -0.25 46 0 609 0
29JUN26 137.50 C 0.00 0.00 0.00 15.35 -0.23 47 0 610 0
29JUN26 140.00 C 0.00 0.00 0.00 14.63 -0.19 47 0 514 0
29JUN26 142.50 C 0.00 0.00 0.00 13.91 -0.15 47 0 259 0
29JUN26 145.00 C 0.00 0.00 0.00 13.23 -0.06 47 0 247 0
29JUN26 147.50 C 0.00 0.00 0.00 12.60 +0.07 48 0 355 0
29JUN26 150.00 C 12.70 12.70 12.70 11.96 +0.15 48 40 370 +40
29JUN26 152.50 C 0.00 0.00 0.00 11.28 +0.15 48 0 116 0
29JUN26 155.00 C 0.00 0.00 0.00 10.64 +0.15 48 0 165 0
29JUN26 157.50 C 0.00 0.00 0.00 10.03 +0.15 48 0 120 0
29JUN26 160.00 C 0.00 0.00 0.00 9.45 +0.15 48 0 371 0
29JUN26 162.50 C 0.00 0.00 0.00 8.90 +0.14 48 0 60 0
29JUN26 165.00 C 9.76 9.89 9.76 8.38 +0.14 48 18 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 7.90 +0.14 48 0 146 0
29JUN26 170.00 C 0.00 0.00 0.00 7.43 +0.13 48 0 1,737 0
29JUN26 172.50 C 0.00 0.00 0.00 6.80 +0.14 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 6.59 +0.14 47 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 6.02 +0.13 47 0 0 0
29JUN26 180.00 C 7.60 7.60 7.60 5.84 +0.13 47 19 73 +19
29JUN26 182.50 C 0.00 0.00 0.00 5.33 +0.12 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 5.17 +0.13 47 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 4.72 +0.12 47 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 4.57 +0.12 47 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 4.17 +0.11 47 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 3.92 +0.10 47 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 3.69 +0.10 47 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 3.47 +0.10 47 0 8 0
29JUN26 205.00 C 0.00 0.00 0.00 3.07 +0.10 47 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 2.71 +0.09 47 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 2.40 +0.09 47 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 2.12 +0.08 47 0 155 0
29SEP26 65.00 C 0.00 0.00 0.00 64.12 -0.07 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.92 -0.07 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 59.76 -0.06 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.63 -0.06 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.55 -0.05 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.51 -0.05 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.51 -0.05 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 49.57 -0.03 46 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 47.66 -0.03 46 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 45.81 -0.02 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 44.01 -0.01 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 42.26 -0.01 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.56 0.00 46 0 110 0
29SEP26 97.50 C 0.00 0.00 0.00 38.91 +0.34 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 36.91 -0.01 45 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 35.76 +0.02 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 33.53 -0.24 44 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 32.06 -0.24 44 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 31.29 +0.40 46 0 9 0
29SEP26 112.50 C 0.00 0.00 0.00 30.08 +0.04 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 28.66 +0.54 46 0 909 0
29SEP26 117.50 C 0.00 0.00 0.00 27.47 +0.42 46 0 58 0
29SEP26 120.00 C 0.00 0.00 0.00 26.33 +0.53 46 0 35 0
29SEP26 122.50 C 0.00 0.00 0.00 24.41 -0.25 45 0 154 0
29SEP26 125.00 C 0.00 0.00 0.00 23.33 -0.20 45 0 196 0
29SEP26 127.50 C 0.00 0.00 0.00 22.32 -0.22 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 21.39 -0.20 45 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 20.51 -0.19 45 0 213 0
29SEP26 135.00 C 20.50 20.50 20.50 19.69 -0.16 46 5 94 0
29SEP26 137.50 C 0.00 0.00 0.00 18.88 -0.16 46 0 165 0
29SEP26 140.00 C 0.00 0.00 0.00 18.12 -0.15 46 0 131 0
29SEP26 142.50 C 0.00 0.00 0.00 17.37 -0.16 46 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 16.68 -0.15 46 0 60 0
29SEP26 147.50 C 0.00 0.00 0.00 16.01 -0.17 47 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 15.38 -0.13 47 0 80 0
29SEP26 152.50 C 0.00 0.00 0.00 14.79 -0.01 47 0 88 0
29SEP26 155.00 C 0.00 0.00 0.00 14.20 +0.09 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 13.54 +0.09 47 0 120 0
29SEP26 160.00 C 0.00 0.00 0.00 12.92 +0.09 47 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 12.32 +0.09 47 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 11.75 +0.09 47 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 10.88 +0.09 46 0 0 0
29SEP26 170.00 C 12.18 12.18 12.18 10.68 +0.09 47 6 9 +6
29SEP26 172.50 C 0.00 0.00 0.00 10.18 +0.09 47 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 9.43 +0.09 46 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 8.99 +0.09 46 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 8.83 +0.09 47 0 57 0
29SEP26 182.50 C 0.00 0.00 0.00 8.17 +0.09 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 8.02 +0.09 47 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 7.42 +0.08 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 7.29 +0.09 47 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 6.95 +0.08 47 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 6.62 +0.08 47 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 6.32 +0.09 47 0 50 0
29SEP26 200.00 C 0.00 0.00 0.00 6.02 +0.08 47 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 5.47 +0.08 47 0 106 0
29SEP26 210.00 C 0.00 0.00 0.00 4.97 +0.07 47 0 111 0
29SEP26 215.00 C 0.00 0.00 0.00 4.52 +0.20 47 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 4.11 +0.19 47 0 60 0
TOTAL CALL 23,146 353,488 +13,582
14NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
14NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 149 0 20 0
14NOV25 105.00 P 0.01 0.01 0.01 0.01 0.00 133 50 222 0
14NOV25 107.50 P 0.00 0.00 0.00 0.01 -0.01 118 0 117 0
14NOV25 110.00 P 0.02 0.02 0.02 0.01 -0.04 102 50 278 0
14NOV25 112.50 P 0.00 0.00 0.00 0.01 -0.10 87 0 172 0
14NOV25 115.00 P 0.20 0.20 0.12 0.01 -0.25 72 130 1,132 +30
14NOV25 117.50 P 0.05 0.05 0.05 0.04 -0.47 69 4 285 -4
14NOV25 120.00 P 0.66 0.66 0.09 0.16 -0.78 68 344 499 -1
14NOV25 122.50 P 1.16 1.20 0.26 0.51 -1.11 68 478 458 +149
14NOV25 125.00 P 2.60 2.60 0.32 1.27 -1.36 68 840 253 -105
14NOV25 127.50 P 3.10 3.20 0.80 2.59 -1.36 70 239 173 +79
14NOV25 130.00 P 3.80 3.80 3.05 4.43 -1.14 74 25 132 -15
14NOV25 132.50 P 0.00 0.00 0.00 6.47 -1.00 67 0 0 0
14NOV25 135.00 P 9.50 9.50 9.50 9.11 -0.35 99 90 90 0
14NOV25 137.50 P 0.00 0.00 0.00 11.65 +0.03 122 0 0 0
14NOV25 140.00 P 0.00 0.00 0.00 13.80 -0.50 0 0 0 0
14NOV25 142.50 P 0.00 0.00 0.00 16.30 +0.01 0 0 0 0
14NOV25 145.00 P 0.00 0.00 0.00 18.80 +0.06 0 0 0 0
14NOV25 147.50 P 0.00 0.00 0.00 21.30 +0.09 0 0 0 0
14NOV25 150.00 P 0.00 0.00 0.00 23.80 +0.10 0 0 0 0
21NOV25 102.50 P 0.20 0.20 0.20 0.10 -0.10 70 20 166 +20
21NOV25 105.00 P 0.00 0.00 0.00 0.19 -0.15 70 0 103 0
21NOV25 107.50 P 0.00 0.00 0.00 0.34 -0.20 71 0 8 0
21NOV25 110.00 P 0.50 0.50 0.50 0.56 -0.25 71 2 46 -2
21NOV25 112.50 P 0.93 0.93 0.93 0.88 -0.28 71 30 155 +30
21NOV25 115.00 P 1.31 1.31 1.31 1.31 -0.32 71 3 54 +3
21NOV25 117.50 P 0.00 0.00 0.00 1.92 -0.34 71 0 33 0
21NOV25 120.00 P 1.93 2.68 1.60 2.68 -0.36 71 17 131 +15
21NOV25 122.50 P 2.60 3.25 2.30 3.63 -0.35 72 79 59 +51
21NOV25 125.00 P 4.78 4.78 4.78 4.77 -0.38 72 1 181 +1
21NOV25 127.50 P 5.89 5.89 4.00 6.11 -0.45 73 676 648 +641
21NOV25 130.00 P 6.32 6.32 6.03 7.64 -0.36 73 22 24 +22
21NOV25 132.50 P 8.50 8.50 8.50 9.34 -0.54 74 1 1 +1
21NOV25 135.00 P 0.00 0.00 0.00 11.21 -0.42 76 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 13.21 -0.45 77 0 0 0
21NOV25 140.00 P 0.00 0.00 0.00 15.35 -0.20 79 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 17.59 -0.30 82 0 0 0
21NOV25 145.00 P 0.00 0.00 0.00 19.92 +0.36 85 0 0 0
21NOV25 147.50 P 0.00 0.00 0.00 22.31 +0.49 90 0 0 0
21NOV25 150.00 P 0.00 0.00 0.00 24.43 +0.29 86 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 129 0 708 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 122 0 508 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 116 0 849 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 789 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,404 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 98 0 729 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,585 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 87 0 816 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,180 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 576 0
27NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,041 0
27NOV25 87.50 P 0.13 0.13 0.13 0.01 0.00 67 10 1,091 -10
27NOV25 90.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 828 0
27NOV25 92.50 P 0.18 0.18 0.18 0.02 -0.02 61 5 424 -5
27NOV25 95.00 P 0.20 0.20 0.20 0.04 -0.03 61 3 1,472 -3
27NOV25 97.50 P 0.20 0.20 0.20 0.08 -0.04 62 4 1,172 0
27NOV25 100.00 P 0.30 0.30 0.28 0.14 -0.07 62 3 1,230 -1
27NOV25 102.50 P 0.31 0.31 0.31 0.24 -0.09 62 4 615 0
27NOV25 105.00 P 0.52 0.52 0.39 0.39 -0.13 62 46 2,283 +11
27NOV25 107.50 P 0.00 0.00 0.00 0.61 -0.18 62 0 7,868 0
27NOV25 110.00 P 0.90 0.96 0.74 0.91 -0.20 62 65 11,172 +5
27NOV25 112.50 P 1.26 1.32 0.86 1.30 -0.22 61 147 4,054 +88
27NOV25 115.00 P 1.30 1.89 1.30 1.84 -0.23 62 113 7,475 -53
27NOV25 117.50 P 2.00 2.11 1.55 2.49 -0.25 62 82 2,841 +66
27NOV25 120.00 P 3.20 3.20 2.00 3.37 -0.18 62 100 4,171 +27
27NOV25 122.50 P 4.08 4.08 2.95 4.39 -0.13 63 143 1,502 +43
27NOV25 125.00 P 5.60 5.60 3.89 5.57 -0.14 63 17 2,109 0
27NOV25 127.50 P 6.50 7.02 5.20 6.91 -0.21 63 584 1,882 -4
27NOV25 130.00 P 0.00 0.00 0.00 8.41 -0.26 64 0 5,125 0
27NOV25 132.50 P 0.00 0.00 0.00 9.75 -0.59 61 0 600 0
27NOV25 135.00 P 0.00 0.00 0.00 11.88 -0.37 65 0 1,031 0
27NOV25 137.50 P 0.00 0.00 0.00 13.83 -0.31 66 0 591 0
27NOV25 140.00 P 0.00 0.00 0.00 15.88 -0.26 68 0 1,165 0
27NOV25 142.50 P 0.00 0.00 0.00 18.03 -0.16 69 0 254 0
27NOV25 145.00 P 0.00 0.00 0.00 20.28 -0.10 71 0 195 0
27NOV25 147.50 P 0.00 0.00 0.00 22.60 -0.02 74 0 85 0
27NOV25 150.00 P 0.00 0.00 0.00 24.97 -0.11 77 0 13 0
27NOV25 152.50 P 0.00 0.00 0.00 26.60 -0.50 61 0 31 0
27NOV25 155.00 P 0.00 0.00 0.00 29.78 +0.17 82 0 10 0
27NOV25 157.50 P 0.00 0.00 0.00 32.32 +0.45 88 0 3 0
27NOV25 160.00 P 0.00 0.00 0.00 34.30 -0.34 79 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 36.50 -0.15 73 0 60 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 99 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 93 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 407 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 639 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,404 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 17,283 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,292 0
30DEC25 75.00 P 0.40 0.40 0.40 0.01 0.00 50 10 12,827 -10
30DEC25 77.50 P 0.25 0.25 0.25 0.02 0.00 51 8 7,972 -8
30DEC25 80.00 P 0.20 0.20 0.20 0.03 -0.01 50 60 10,155 +60
30DEC25 82.50 P 0.25 0.25 0.25 0.04 -0.03 48 6 2,282 -6
30DEC25 85.00 P 0.31 0.31 0.30 0.07 -0.03 48 82 15,134 0
30DEC25 87.50 P 0.34 0.36 0.34 0.11 -0.05 48 130 7,647 0
30DEC25 90.00 P 0.00 0.00 0.00 0.18 -0.06 48 0 10,883 0
30DEC25 92.50 P 0.00 0.00 0.00 0.27 -0.09 48 0 2,358 0
30DEC25 95.00 P 0.58 0.58 0.58 0.40 -0.11 49 10 3,227 0
30DEC25 97.50 P 0.78 0.78 0.78 0.59 -0.12 49 10 3,761 -10
30DEC25 100.00 P 0.86 1.02 0.86 0.82 -0.16 49 2 15,099 0
30DEC25 102.50 P 1.00 1.00 1.00 1.11 -0.21 49 2 1,887 +2
30DEC25 105.00 P 1.44 1.60 1.36 1.49 -0.18 49 130 5,172 -125
30DEC25 107.50 P 1.85 1.87 1.66 1.96 -0.14 49 36 2,607 +19
30DEC25 110.00 P 2.48 2.48 2.00 2.50 -0.14 49 60 2,826 +5
30DEC25 112.50 P 3.03 3.03 2.85 3.17 -0.11 49 22 3,054 +4
30DEC25 115.00 P 3.73 3.90 2.93 3.90 -0.14 49 77 13,661 +37
30DEC25 117.50 P 4.65 4.65 4.06 4.79 -0.11 49 22 5,082 +2
30DEC25 120.00 P 5.51 5.57 5.09 5.83 -0.05 49 55 1,853 +32
30DEC25 122.50 P 6.61 6.61 5.30 6.93 -0.04 49 167 704 -7
30DEC25 125.00 P 6.63 8.30 6.62 8.17 -0.10 50 117 449 -16
30DEC25 127.50 P 9.50 9.50 9.50 9.50 -0.18 50 1 817 -1
30DEC25 130.00 P 9.85 9.85 9.85 10.99 -0.18 50 1 639 0
30DEC25 132.50 P 0.00 0.00 0.00 12.58 -0.21 50 0 517 0
30DEC25 135.00 P 0.00 0.00 0.00 14.24 -0.39 51 0 3,174 0
30DEC25 137.50 P 15.80 15.80 15.80 16.05 -0.32 51 800 1,609 +642
30DEC25 140.00 P 17.35 18.93 17.35 17.90 -0.35 51 2 1,095 0
30DEC25 142.50 P 0.00 0.00 0.00 19.89 -0.30 52 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 21.90 -0.30 53 0 189 0
30DEC25 147.50 P 0.00 0.00 0.00 23.73 -0.56 51 0 168 0
30DEC25 150.00 P 0.00 0.00 0.00 26.20 +0.93 54 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 28.45 +0.15 55 0 1 0
30DEC25 155.00 P 0.00 0.00 0.00 30.73 +0.90 57 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 33.07 +0.19 58 0 30 0
30DEC25 160.00 P 0.00 0.00 0.00 35.45 +0.38 59 0 20 0
30DEC25 162.50 P 0.00 0.00 0.00 36.97 +0.19 51 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 40.30 +1.35 63 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 42.64 +1.32 64 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 43.91 +0.05 47 0 208 0
30DEC25 172.50 P 0.00 0.00 0.00 46.98 -0.13 60 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 50.31 +0.80 73 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 51.32 -0.41 49 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 55.10 +1.37 75 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 56.39 +0.13 56 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 59.53 +0.49 71 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 61.66 +0.20 66 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 64.10 +0.22 67 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 66.55 +0.23 67 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 69.01 +0.26 68 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 71.30 -0.01 0 0 15 0
30DEC25 200.00 P 0.00 0.00 0.00 73.96 +0.26 70 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 78.80 +0.10 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 83.80 +0.10 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 88.80 +0.10 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 93.80 +0.10 0 0 0 0
29JAN26 90.00 P 0.82 0.82 0.82 0.60 -0.10 48 16 930 +16
29JAN26 92.50 P 0.00 0.00 0.00 0.79 -0.14 48 0 548 0
29JAN26 95.00 P 1.17 1.17 1.17 1.09 -0.13 48 4 329 +2
29JAN26 97.50 P 0.00 0.00 0.00 1.41 -0.15 48 0 701 0
29JAN26 100.00 P 1.76 1.76 1.72 1.80 -0.07 48 145 868 0
29JAN26 102.50 P 0.00 0.00 0.00 2.27 -0.05 48 0 817 0
29JAN26 105.00 P 2.30 2.30 2.30 2.77 -0.05 48 8 903 0
29JAN26 107.50 P 0.00 0.00 0.00 3.32 -0.14 48 0 2,261 0
29JAN26 110.00 P 3.40 3.40 3.40 4.02 -0.09 48 3 9,036 +3
29JAN26 112.50 P 0.00 0.00 0.00 4.83 -0.09 48 0 1,275 0
29JAN26 115.00 P 5.22 5.22 4.87 5.70 -0.03 48 64 2,444 -64
29JAN26 117.50 P 0.00 0.00 0.00 6.71 -0.01 48 0 6,311 0
29JAN26 120.00 P 0.00 0.00 0.00 7.70 -0.02 48 0 550 0
29JAN26 122.50 P 8.23 8.23 7.85 9.09 +0.21 49 33 573 +33
29JAN26 125.00 P 9.56 9.56 9.00 10.36 -0.03 49 49 827 +14
29JAN26 127.50 P 0.00 0.00 0.00 11.73 +0.06 49 0 54 0
29JAN26 130.00 P 0.00 0.00 0.00 13.20 +0.01 49 0 382 0
29JAN26 132.50 P 0.00 0.00 0.00 14.72 0.00 50 0 285 0
29JAN26 135.00 P 0.00 0.00 0.00 16.39 0.00 50 0 1,643 0
29JAN26 137.50 P 0.00 0.00 0.00 18.06 -0.15 50 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 19.89 -0.27 50 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 21.12 -0.81 48 0 65 0
29JAN26 145.00 P 0.00 0.00 0.00 23.66 -0.22 51 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 25.68 -0.23 51 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 27.70 -0.24 52 0 11 0
29JAN26 152.50 P 0.00 0.00 0.00 29.83 -0.17 53 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 31.99 -0.19 53 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 34.18 -0.17 54 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 36.46 -0.13 55 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 38.20 -0.67 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 1.91 -0.01 49 0 13 0
26FEB26 97.50 P 0.00 0.00 0.00 2.33 -0.01 49 0 247 0
26FEB26 100.00 P 0.00 0.00 0.00 2.87 +0.06 49 0 142 0
26FEB26 102.50 P 0.00 0.00 0.00 3.36 +0.06 48 0 52 0
26FEB26 105.00 P 0.00 0.00 0.00 3.96 +0.08 48 0 54 0
26FEB26 107.50 P 0.00 0.00 0.00 4.62 +0.08 48 0 16 0
26FEB26 110.00 P 0.00 0.00 0.00 5.43 +0.09 48 0 83 0
26FEB26 112.50 P 0.00 0.00 0.00 6.28 +0.12 48 0 15 0
26FEB26 115.00 P 0.00 0.00 0.00 7.26 +0.18 48 0 264 0
26FEB26 117.50 P 0.00 0.00 0.00 8.33 +0.21 48 0 355 0
26FEB26 120.00 P 9.26 9.26 9.26 9.26 -0.01 48 15 45 +15
26FEB26 122.50 P 9.62 10.71 9.62 10.71 +0.19 48 30 270 0
26FEB26 125.00 P 0.00 0.00 0.00 12.11 +0.24 49 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 13.62 +0.31 50 0 1 0
26FEB26 130.00 P 0.00 0.00 0.00 15.09 +0.26 50 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 16.59 +0.23 50 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 18.23 +0.23 50 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 19.40 -0.50 48 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 20.95 -0.64 48 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 22.56 -0.88 47 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 25.33 +0.03 51 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 26.68 -0.50 49 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 29.23 +0.13 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 56 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 49 0 324 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 46 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 0.00 49 0 363 0
30MAR26 62.50 P 0.00 0.00 0.00 0.07 +0.01 48 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 0.00 48 0 558 0
30MAR26 70.00 P 0.00 0.00 0.00 0.21 0.00 48 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.30 0.00 48 0 1,514 0
30MAR26 75.00 P 0.00 0.00 0.00 0.41 +0.01 48 0 2,163 0
30MAR26 77.50 P 0.00 0.00 0.00 0.55 +0.01 48 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.74 +0.01 48 0 940 0
30MAR26 82.50 P 0.00 0.00 0.00 0.92 -0.02 48 0 510 0
30MAR26 85.00 P 0.00 0.00 0.00 1.19 -0.01 48 0 1,119 0
30MAR26 87.50 P 0.00 0.00 0.00 1.52 +0.02 48 0 355 0
30MAR26 90.00 P 0.00 0.00 0.00 1.89 +0.03 48 0 27,905 0
30MAR26 92.50 P 0.00 0.00 0.00 2.29 +0.02 48 0 9,262 0
30MAR26 95.00 P 0.00 0.00 0.00 2.77 +0.03 48 0 301 0
30MAR26 97.50 P 0.00 0.00 0.00 3.32 +0.04 49 0 360 0
30MAR26 100.00 P 3.57 3.75 3.57 3.90 +0.04 49 75 2,653 +75
30MAR26 102.50 P 4.11 4.11 4.11 4.60 +0.15 49 65 300 +65
30MAR26 105.00 P 0.00 0.00 0.00 5.31 +0.15 49 0 831 0
30MAR26 107.50 P 0.00 0.00 0.00 6.10 +0.31 49 0 2,740 0
30MAR26 110.00 P 0.00 0.00 0.00 6.96 +0.34 48 0 13,783 0
30MAR26 112.50 P 0.00 0.00 0.00 7.93 +0.36 49 0 1,563 0
30MAR26 115.00 P 0.00 0.00 0.00 8.97 +0.46 49 0 3,047 0
30MAR26 117.50 P 0.00 0.00 0.00 10.06 +0.41 49 0 14,321 0
30MAR26 120.00 P 0.00 0.00 0.00 11.31 +0.47 49 2,000 8,813 +1,869
30MAR26 122.50 P 11.56 12.27 11.36 12.27 +0.12 48 105 2,418 +90
30MAR26 125.00 P 12.89 13.48 12.89 13.89 +0.38 49 55 347 +30
30MAR26 127.50 P 0.00 0.00 0.00 15.29 +0.38 49 0 348 0
30MAR26 130.00 P 0.00 0.00 0.00 16.78 +0.48 50 0 4,620 0
30MAR26 132.50 P 0.00 0.00 0.00 18.27 +0.29 50 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 19.86 +0.25 50 0 913 0
30MAR26 137.50 P 20.13 20.13 20.12 21.55 +0.24 50 110 481 +50
30MAR26 140.00 P 0.00 0.00 0.00 23.24 +0.09 50 0 2,405 0
30MAR26 142.50 P 0.00 0.00 0.00 24.98 +0.10 50 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 26.85 +0.10 51 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 28.72 +0.10 51 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 30.61 +0.10 51 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 32.51 +0.01 51 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 34.64 +0.11 52 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 36.57 -0.01 52 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 38.02 -0.62 50 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 40.61 -0.20 52 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 43.10 +0.11 53 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 45.29 +0.10 54 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 47.51 +0.13 54 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 49.80 +0.22 55 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 52.00 +0.21 55 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 53.97 -0.06 54 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 56.41 +0.14 55 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 58.67 +0.13 55 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 59.73 -1.09 48 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 63.24 +0.18 56 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 64.42 -0.95 48 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 66.80 -1.14 48 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 69.20 -0.81 48 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 71.61 -0.74 48 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 74.02 +0.10 48 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 78.90 +0.10 48 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 83.83 +0.10 48 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 88.80 +0.10 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 93.80 +0.10 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 47 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 0.08 +0.01 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 +0.02 47 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.33 +0.01 47 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.44 +0.03 47 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.60 +0.04 47 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.76 +0.04 47 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.98 +0.05 47 0 1,126 0
29JUN26 75.00 P 0.00 0.00 0.00 1.21 +0.07 47 0 4,879 0
29JUN26 77.50 P 0.00 0.00 0.00 1.51 +0.07 47 0 311 0
29JUN26 80.00 P 2.16 2.16 2.16 1.82 +0.07 47 30 581 0
29JUN26 82.50 P 0.00 0.00 0.00 2.22 +0.09 47 0 139 0
29JUN26 85.00 P 0.00 0.00 0.00 2.64 +0.10 47 0 488 0
29JUN26 87.50 P 0.00 0.00 0.00 3.10 +0.11 47 0 435 0
29JUN26 90.00 P 0.00 0.00 0.00 3.66 +0.12 47 0 5,807 0
29JUN26 92.50 P 0.00 0.00 0.00 4.22 +0.12 47 0 422 0
29JUN26 95.00 P 0.00 0.00 0.00 4.73 +0.04 47 0 300 0
29JUN26 97.50 P 0.00 0.00 0.00 5.39 +0.10 47 0 190 0
29JUN26 100.00 P 0.00 0.00 0.00 6.10 +0.16 47 0 768 0
29JUN26 102.50 P 6.30 6.30 6.30 7.05 +0.08 47 1 212 -1
29JUN26 105.00 P 0.00 0.00 0.00 7.90 +0.34 47 0 692 0
29JUN26 107.50 P 0.00 0.00 0.00 8.82 +0.37 47 0 635 0
29JUN26 110.00 P 0.00 0.00 0.00 9.81 +0.39 47 0 3,101 0
29JUN26 112.50 P 0.00 0.00 0.00 10.90 +0.45 47 0 1,107 0
29JUN26 115.00 P 0.00 0.00 0.00 12.04 +0.54 47 0 1,285 0
29JUN26 117.50 P 0.00 0.00 0.00 13.25 +0.49 48 0 1,546 0
29JUN26 120.00 P 0.00 0.00 0.00 14.54 +0.48 48 0 231 0
29JUN26 122.50 P 0.00 0.00 0.00 15.89 +0.55 48 0 123 0
29JUN26 125.00 P 16.05 16.05 16.05 17.30 +0.57 48 60 715 +60
29JUN26 127.50 P 0.00 0.00 0.00 18.57 +0.38 48 0 220 0
29JUN26 130.00 P 0.00 0.00 0.00 20.12 +0.50 48 0 660 0
29JUN26 132.50 P 0.00 0.00 0.00 21.70 +0.45 48 0 552 0
29JUN26 135.00 P 0.00 0.00 0.00 23.27 +0.40 49 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 24.91 +0.34 49 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 26.60 +0.24 49 0 192 0
29JUN26 142.50 P 0.00 0.00 0.00 28.33 +0.26 49 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 30.05 +0.26 49 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 31.84 +0.25 49 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 33.74 +0.26 50 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 35.63 +0.26 50 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 36.44 -0.83 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 38.30 -0.89 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 40.27 -0.96 47 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 43.36 +0.08 50 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 45.60 +0.25 51 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 47.30 -0.12 50 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 49.54 +0.03 51 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 50.43 +0.23 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 52.56 +0.23 47 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 54.70 +0.22 47 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 56.86 +0.23 47 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 59.02 +0.22 47 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 61.24 +0.21 47 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 63.49 +0.21 47 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 65.74 +0.20 47 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 68.01 +0.07 47 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 70.28 +0.19 47 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 72.57 +0.18 47 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 74.91 +0.18 47 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 79.61 +0.17 47 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 86.17 +0.91 57 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 89.15 +0.15 47 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 94.00 +0.14 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.97 +0.06 47 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 1.19 +0.07 47 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 1.47 +0.08 47 0 176 0
29SEP26 72.50 P 0.00 0.00 0.00 1.79 +0.10 47 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 2.13 +0.13 47 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 2.56 +0.14 47 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 2.90 -0.02 46 0 341 0
29SEP26 82.50 P 0.00 0.00 0.00 3.48 +0.08 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.94 -0.03 46 0 273 0
29SEP26 87.50 P 0.00 0.00 0.00 4.63 +0.09 47 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 5.12 -0.03 46 0 155 0
29SEP26 92.50 P 0.00 0.00 0.00 5.89 +0.11 46 0 65 0
29SEP26 95.00 P 0.00 0.00 0.00 6.58 +0.13 46 0 80 0
29SEP26 97.50 P 0.00 0.00 0.00 7.31 +0.12 46 0 0 0
29SEP26 100.00 P 7.46 7.70 7.46 8.05 +0.21 46 6 241 0
29SEP26 102.50 P 0.00 0.00 0.00 9.15 +0.39 46 0 161 0
29SEP26 105.00 P 0.00 0.00 0.00 10.10 +0.25 47 0 128 0
29SEP26 107.50 P 0.00 0.00 0.00 11.09 +0.43 46 0 293 0
29SEP26 110.00 P 0.00 0.00 0.00 12.13 +0.42 46 0 1,273 0
29SEP26 112.50 P 0.00 0.00 0.00 13.32 +0.51 47 0 412 0
29SEP26 115.00 P 0.00 0.00 0.00 14.43 +0.45 47 0 843 0
29SEP26 117.50 P 0.00 0.00 0.00 15.78 +0.56 47 0 488 0
29SEP26 120.00 P 0.00 0.00 0.00 17.10 +0.58 47 0 345 0
29SEP26 122.50 P 0.00 0.00 0.00 18.36 +0.48 47 0 74 0
29SEP26 125.00 P 0.00 0.00 0.00 19.91 +0.61 47 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 21.26 +0.49 47 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 22.78 +0.33 47 0 260 0
29SEP26 132.50 P 0.00 0.00 0.00 24.40 +0.51 48 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 26.00 +0.51 48 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 27.56 +0.42 48 0 30 0
29SEP26 140.00 P 28.00 28.00 28.00 29.26 +0.43 48 3 4 -3
29SEP26 142.50 P 0.00 0.00 0.00 30.08 +0.19 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 32.43 +0.29 48 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 33.44 +0.19 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 36.13 +0.39 48 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 36.97 +0.19 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.82 +0.19 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.68 +0.20 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.54 +0.20 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.42 +0.20 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 46.35 +0.19 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 48.36 +0.20 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 50.37 +0.20 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 52.39 +0.20 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 54.42 +0.20 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 56.46 +0.20 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.54 +0.19 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 60.68 +0.18 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 62.84 +0.19 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 64.99 +0.18 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 67.16 +0.18 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 69.34 +0.18 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 71.53 +0.18 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 73.78 +0.17 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 76.04 +0.17 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 80.60 +0.17 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 86.17 +0.91 50 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 89.84 +0.15 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 94.58 +0.15 46 0 0 0
TOTAL PUT 9,114 422,171 +3,953
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$ 212.80
27NOV25 150.00 C 0.00 0.00 0.00 63.07 -1.69 74 0 12 0
27NOV25 152.50 C 0.00 0.00 0.00 60.60 -0.63 73 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 58.14 -1.70 73 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 55.69 -0.65 73 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 53.26 -2.04 74 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 50.30 -2.09 0 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 48.71 -1.36 81 0 15 0
27NOV25 167.50 C 0.00 0.00 0.00 46.08 -1.34 74 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 43.45 -1.81 66 0 50 0
27NOV25 172.50 C 0.00 0.00 0.00 41.57 -1.35 76 0 6 0
27NOV25 175.00 C 0.00 0.00 0.00 38.80 -0.93 67 0 38 0
27NOV25 177.50 C 0.00 0.00 0.00 36.59 -0.93 68 0 63 0
27NOV25 180.00 C 0.00 0.00 0.00 34.27 -1.04 67 0 41 0
27NOV25 182.50 C 0.00 0.00 0.00 33.23 -0.72 80 0 84 0
27NOV25 185.00 C 0.00 0.00 0.00 31.48 -0.48 83 0 70 0
27NOV25 187.50 C 0.00 0.00 0.00 27.97 -1.82 68 0 30 0
27NOV25 190.00 C 0.00 0.00 0.00 27.42 -0.31 80 1 34 0
27NOV25 192.50 C 0.00 0.00 0.00 25.19 +0.45 77 0 130 0
27NOV25 195.00 C 0.00 0.00 0.00 23.64 -0.39 79 1 338 0
27NOV25 197.50 C 0.00 0.00 0.00 21.72 -0.76 77 0 1,116 0
27NOV25 200.00 C 0.00 0.00 0.00 20.03 -0.31 77 0 234 0
27NOV25 205.00 C 0.00 0.00 0.00 16.04 -1.01 70 0 372 0
27NOV25 210.00 C 13.04 13.20 13.04 13.46 -0.89 71 22 483 +18
27NOV25 215.00 C 10.07 12.20 10.07 11.19 -0.79 72 55 312 +44
27NOV25 220.00 C 9.20 10.18 8.04 9.31 -0.94 73 217 537 +112
27NOV25 225.00 C 7.58 8.88 6.45 7.41 -1.01 73 141 4,243 +11
27NOV25 230.00 C 6.10 7.18 5.30 6.17 -0.61 74 65 807 -19
27NOV25 235.00 C 5.00 5.70 4.57 4.98 -0.50 75 209 1,429 +148
27NOV25 240.00 C 3.94 5.00 3.66 3.91 -0.45 74 138 1,040 -4
27NOV25 245.00 C 0.00 0.00 0.00 3.05 -0.39 74 0 941 0
27NOV25 250.00 C 2.72 3.20 2.23 2.36 -0.33 74 382 1,670 +85
27NOV25 255.00 C 0.00 0.00 0.00 1.80 -0.29 74 0 1,180 0
27NOV25 260.00 C 1.82 1.82 1.70 1.37 -0.24 74 9 896 -9
27NOV25 265.00 C 1.50 1.50 1.50 1.03 -0.20 74 2 779 +2
27NOV25 270.00 C 0.00 0.00 0.00 0.77 -0.16 74 0 1,651 0
27NOV25 275.00 C 1.00 1.00 1.00 0.57 -0.13 74 15 171 -15
27NOV25 280.00 C 0.00 0.00 0.00 0.42 -0.09 74 0 564 0
27NOV25 285.00 C 0.00 0.00 0.00 0.30 -0.08 74 0 350 0
27NOV25 290.00 C 0.00 0.00 0.00 0.22 -0.06 74 0 661 0
27NOV25 295.00 C 0.00 0.00 0.00 0.16 -0.05 74 0 67 0
27NOV25 300.00 C 0.54 0.54 0.54 0.12 -0.04 74 3 1,041 0
30DEC25 85.00 C 0.00 0.00 0.00 128.19 -0.24 74 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 125.70 -2.56 67 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 123.21 -1.45 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 120.72 -2.51 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 118.00 -1.84 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 115.75 -2.58 67 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 113.04 -2.85 0 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 110.48 -2.41 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 107.84 -1.05 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 105.34 -2.68 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 103.31 -2.65 59 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 100.83 -2.67 61 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 98.13 -1.17 0 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 95.75 -2.99 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 93.13 -0.79 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 91.19 -0.51 76 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 88.25 -0.74 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 85.98 -1.86 60 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 83.48 -1.25 57 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 81.08 -0.24 60 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 78.46 -0.94 49 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 76.63 -0.35 70 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 73.79 -0.63 60 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 71.41 -0.74 60 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 68.71 -3.01 52 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 66.07 -1.19 44 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 64.42 -0.47 62 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 61.92 -1.81 59 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 59.47 -1.44 57 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 57.40 -0.39 60 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 55.01 -0.90 58 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 54.40 +1.28 70 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 49.32 -2.47 45 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 49.23 -0.91 63 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 48.04 +0.17 68 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 43.78 -1.10 55 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 42.24 -0.91 58 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 41.79 -0.71 66 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 39.93 +1.14 66 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 36.18 -0.19 56 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 36.17 +0.26 65 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 32.63 -0.83 57 0 61 0
30DEC25 190.00 C 0.00 0.00 0.00 31.02 -2.20 57 0 35 0
30DEC25 192.50 C 0.00 0.00 0.00 29.15 -0.54 56 0 15 0
30DEC25 195.00 C 0.00 0.00 0.00 27.61 -1.04 57 0 1,310 0
30DEC25 197.50 C 0.00 0.00 0.00 26.58 -1.25 59 0 47 0
30DEC25 200.00 C 0.00 0.00 0.00 24.71 -0.88 57 0 308 0
30DEC25 205.00 C 0.00 0.00 0.00 22.22 -0.91 58 0 768 0
30DEC25 210.00 C 18.88 18.88 18.88 19.69 -0.93 58 9 515 0
30DEC25 215.00 C 17.40 17.40 17.40 17.61 -0.45 59 1 328 0
30DEC25 220.00 C 14.70 14.70 14.70 15.50 -0.72 59 1 151 0
30DEC25 225.00 C 0.00 0.00 0.00 13.66 -0.71 60 0 151 0
30DEC25 230.00 C 11.45 12.11 11.45 12.07 -0.75 60 55 545 +19
30DEC25 235.00 C 11.21 11.21 10.60 10.66 -0.55 60 124 1,003 +90
30DEC25 240.00 C 9.39 9.60 8.36 9.40 -0.37 61 334 616 +233
30DEC25 245.00 C 8.64 8.64 8.29 8.17 -0.32 61 71 145 +15
30DEC25 250.00 C 7.22 7.64 6.83 7.06 -0.29 61 154 223 +94
30DEC25 255.00 C 6.30 6.30 6.30 6.08 -0.27 61 1 361 0
30DEC25 260.00 C 0.00 0.00 0.00 5.23 -0.23 61 0 423 0
30DEC25 265.00 C 0.00 0.00 0.00 4.48 -0.21 61 0 188 0
30DEC25 270.00 C 4.50 4.50 4.50 3.83 -0.19 61 5 110 +1
30DEC25 275.00 C 4.01 4.01 3.68 3.27 -0.17 61 45 103 -24
30DEC25 280.00 C 0.00 0.00 0.00 2.78 -0.15 60 0 349 0
30DEC25 285.00 C 0.00 0.00 0.00 2.36 -0.14 60 0 156 0
30DEC25 290.00 C 2.70 2.70 2.70 2.00 -0.12 60 4 5,555 0
30DEC25 295.00 C 0.00 0.00 0.00 1.69 -0.11 60 0 132 0
30DEC25 300.00 C 0.00 0.00 0.00 1.43 -0.09 60 0 527 0
29JAN26 177.50 C 0.00 0.00 0.00 44.44 -0.22 60 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 42.05 -0.48 57 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 39.95 -2.57 56 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 37.81 -3.00 55 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 36.25 -1.28 55 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 34.73 -2.79 55 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 33.51 -1.03 56 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 32.30 -0.12 57 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 30.88 -0.15 57 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 29.65 -0.03 57 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 26.89 -0.89 57 0 22 0
29JAN26 210.00 C 0.00 0.00 0.00 24.53 -0.87 57 0 17 0
29JAN26 215.00 C 0.00 0.00 0.00 22.36 -0.83 58 0 46 0
29JAN26 220.00 C 0.00 0.00 0.00 20.37 -0.80 58 0 108 0
29JAN26 225.00 C 0.00 0.00 0.00 18.55 -0.77 58 0 44 0
29JAN26 230.00 C 0.00 0.00 0.00 16.89 -0.74 59 0 392 0
29JAN26 235.00 C 15.24 15.24 15.24 15.39 -0.68 59 10 415 +10
29JAN26 240.00 C 0.00 0.00 0.00 14.02 -0.47 59 0 966 0
29JAN26 245.00 C 0.00 0.00 0.00 12.61 -0.44 59 0 842 0
29JAN26 250.00 C 0.00 0.00 0.00 11.32 -0.42 59 0 336 0
29JAN26 255.00 C 0.00 0.00 0.00 10.14 -0.40 59 0 679 0
29JAN26 260.00 C 0.00 0.00 0.00 9.08 -0.37 59 0 47 0
29JAN26 265.00 C 0.00 0.00 0.00 8.11 -0.35 59 0 60 0
29JAN26 270.00 C 0.00 0.00 0.00 7.24 -0.33 59 0 25 0
29JAN26 275.00 C 0.00 0.00 0.00 6.46 -0.31 59 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 5.75 -0.29 59 0 24 0
29JAN26 285.00 C 0.00 0.00 0.00 4.97 -0.26 58 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 4.42 -0.24 58 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 3.92 -0.22 58 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 3.48 -0.21 58 0 8 0
26FEB26 185.00 C 0.00 0.00 0.00 41.72 -0.41 57 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 41.71 -0.41 61 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 38.13 -1.91 55 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 37.23 -2.11 57 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 35.46 -0.84 56 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 34.20 -0.30 56 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 32.80 -1.23 56 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 30.69 -0.85 57 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 28.40 -0.82 57 0 15 0
26FEB26 215.00 C 26.80 26.80 26.80 26.46 -0.58 58 2 23 +2
26FEB26 220.00 C 0.00 0.00 0.00 24.26 -0.78 58 0 15 0
26FEB26 225.00 C 0.00 0.00 0.00 22.41 -0.76 58 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 20.70 -0.73 58 0 30 0
26FEB26 235.00 C 0.00 0.00 0.00 19.14 -0.69 58 0 2 0
26FEB26 240.00 C 0.00 0.00 0.00 17.70 -0.63 59 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 16.36 -0.46 59 0 15 0
26FEB26 250.00 C 0.00 0.00 0.00 15.09 -0.32 59 0 71 0
26FEB26 255.00 C 0.00 0.00 0.00 13.81 -0.30 59 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 12.62 -0.29 59 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 11.53 -0.27 59 0 15 0
26FEB26 270.00 C 0.00 0.00 0.00 10.53 -0.25 59 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 9.60 -0.24 59 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 8.75 -0.23 59 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 128.19 -1.41 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 125.70 -2.56 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 124.17 -0.74 61 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 120.72 -2.51 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 118.37 -1.56 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 115.85 -2.48 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 113.56 -2.33 0 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 112.19 -0.93 62 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 110.08 -0.74 66 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 107.28 -0.74 59 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 105.19 -1.92 62 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 102.79 -0.79 61 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 100.62 -0.39 63 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 97.60 -1.43 55 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 95.55 -0.77 58 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 93.57 -0.26 60 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 91.28 -0.77 60 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 88.78 -0.99 58 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 87.69 +0.43 65 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 84.22 -0.89 57 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 82.38 -0.67 59 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 79.81 -0.42 56 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 77.77 -1.69 57 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 75.68 -1.36 57 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 73.44 -1.59 56 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 71.33 -0.99 56 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 69.64 -0.82 57 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 67.21 -1.19 55 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 65.25 -2.25 55 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 63.84 +0.21 57 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 61.47 -1.41 55 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 59.70 -1.33 56 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 57.80 -1.50 55 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 55.92 -1.62 55 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 54.49 -1.05 56 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 52.49 -1.28 55 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 50.80 -1.55 55 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 49.16 -1.67 55 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 47.86 -1.16 56 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 46.62 -0.72 57 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 45.14 -0.89 57 0 461 0
30MAR26 187.50 C 0.00 0.00 0.00 43.67 -0.49 57 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 41.94 -1.02 56 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 40.48 -1.36 56 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 39.47 -1.09 57 0 94 0
30MAR26 197.50 C 0.00 0.00 0.00 38.50 -0.64 57 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 37.02 -1.09 57 0 228 0
30MAR26 205.00 C 0.00 0.00 0.00 34.59 -1.12 57 0 28 0
30MAR26 210.00 C 0.00 0.00 0.00 32.31 -1.38 57 0 416 0
30MAR26 215.00 C 0.00 0.00 0.00 29.89 -1.36 57 0 5 0
30MAR26 220.00 C 28.99 28.99 28.99 28.32 -0.67 58 1 351 +1
30MAR26 225.00 C 0.00 0.00 0.00 26.50 -0.81 58 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 24.70 -0.97 58 0 90 0
30MAR26 235.00 C 0.00 0.00 0.00 23.07 -1.00 58 0 40 0
30MAR26 240.00 C 0.00 0.00 0.00 21.68 -0.97 59 0 512 0
30MAR26 245.00 C 0.00 0.00 0.00 19.77 -1.16 58 0 465 0
30MAR26 250.00 C 0.00 0.00 0.00 18.35 -1.25 58 0 7 0
30MAR26 255.00 C 0.00 0.00 0.00 17.03 -1.19 58 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 15.80 -0.64 58 0 1 0
30MAR26 265.00 C 0.00 0.00 0.00 14.65 -0.62 58 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 13.58 -0.59 58 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 12.58 -0.58 58 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 11.65 -0.56 58 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 10.79 -0.53 58 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 9.98 -0.52 58 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 9.24 -0.49 58 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 8.54 -0.48 58 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 7.31 -0.43 58 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 6.24 -0.40 58 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 5.33 -0.36 58 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 4.55 -0.33 58 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 3.88 -0.30 58 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 3.31 -0.26 58 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 2.82 -0.24 58 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 98.25 -0.70 55 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 96.24 -0.58 56 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 93.65 -1.05 54 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 91.62 -1.41 54 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 89.47 -1.15 53 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 87.73 -1.00 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 85.51 -1.36 54 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 84.10 -0.66 56 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 81.46 -1.65 53 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 79.97 -1.29 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 77.95 -1.55 54 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 77.15 -0.41 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 74.32 -1.19 54 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 72.60 -1.43 55 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 70.59 -1.76 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 69.11 -1.13 55 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 68.02 -0.57 56 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 65.57 -1.40 54 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 64.49 -0.90 55 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 62.52 -1.56 55 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 61.64 -0.67 56 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 59.98 -1.09 56 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 58.21 -0.65 55 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 56.69 -1.09 55 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 54.53 -1.59 54 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 54.04 -0.65 56 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 52.57 -1.04 55 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 51.26 -0.38 55 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 50.06 -0.73 56 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 48.59 -0.97 55 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 47.58 -0.76 56 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 46.41 -1.49 56 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 45.17 -0.90 56 0 197 0
29JUN26 205.00 C 0.00 0.00 0.00 43.11 -0.68 56 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 40.92 -0.82 56 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 38.85 -0.90 56 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 36.84 -1.24 56 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 35.03 -1.10 56 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 33.59 -0.95 57 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 32.31 -0.49 58 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 30.76 -0.56 58 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 28.97 -0.65 58 0 215 0
29JUN26 250.00 C 0.00 0.00 0.00 27.88 -0.79 58 0 10 0
29JUN26 255.00 C 0.00 0.00 0.00 26.32 -0.73 58 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 25.03 -0.82 58 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 23.72 -0.93 58 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 22.47 -0.92 58 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 20.67 -1.52 57 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 19.58 -1.47 57 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 19.10 -0.28 58 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 17.57 -0.82 57 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 16.64 -0.80 57 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 16.23 -0.32 58 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 14.14 -0.75 57 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 12.68 -0.72 57 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 11.38 -0.68 57 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 10.21 -0.64 57 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 9.16 -0.61 57 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 8.23 -0.57 57 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 7.39 -0.53 57 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 79.62 -1.02 55 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 78.02 -0.88 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 76.45 -0.92 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 74.91 -0.92 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 73.45 -0.76 56 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 71.45 -1.37 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 69.97 -1.38 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 68.55 -1.82 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 67.17 -1.08 55 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 66.25 -0.51 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 64.94 -0.85 56 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 63.23 -0.82 55 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 62.35 -0.33 56 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 61.10 -0.44 56 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 59.87 -0.44 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 58.65 -0.46 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 57.51 -0.10 56 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 55.82 -1.42 56 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 54.59 -1.11 56 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 53.49 -1.46 56 0 0 0
29SEP26 200.00 C 50.70 50.70 50.70 53.10 -1.64 57 5 20 +5
29SEP26 205.00 C 0.00 0.00 0.00 50.89 -0.88 57 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 48.49 -1.26 56 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 46.97 -0.74 57 0 2 0
29SEP26 220.00 C 0.00 0.00 0.00 45.14 -0.92 57 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 43.39 -0.81 57 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 41.72 -0.79 57 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 40.12 -0.77 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 38.59 -0.76 58 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 37.12 -0.86 58 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 35.77 -0.80 58 0 5 0
29SEP26 255.00 C 0.00 0.00 0.00 34.39 -0.72 58 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 33.12 -0.71 58 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 31.90 -0.30 58 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 30.48 -0.92 58 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 29.59 -0.54 59 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 28.39 -0.53 59 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 27.24 -0.51 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 26.13 -0.51 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 25.07 -0.50 59 0 0 0
29SEP26 300.00 C 25.00 25.00 25.00 24.06 -0.49 59 20 49 +17
TOTAL CALL 2,102 61,613 +836
27NOV25 150.00 P 0.00 0.00 0.00 0.07 -0.01 74 0 437 0
27NOV25 152.50 P 0.00 0.00 0.00 0.10 -0.01 74 0 65 0
27NOV25 155.00 P 0.21 0.32 0.21 0.13 -0.02 74 81 201 +11
27NOV25 157.50 P 0.00 0.00 0.00 0.18 -0.02 74 0 59 0
27NOV25 160.00 P 0.42 0.42 0.40 0.25 -0.03 74 32 263 -12
27NOV25 162.50 P 0.00 0.00 0.00 0.33 -0.04 74 0 150 0
27NOV25 165.00 P 0.00 0.00 0.00 0.44 -0.05 74 0 232 0
27NOV25 167.50 P 0.79 0.79 0.64 0.57 -0.05 74 12 250 -10
27NOV25 170.00 P 0.00 0.00 0.00 0.73 -0.05 74 0 812 0
27NOV25 172.50 P 0.00 0.00 0.00 0.92 -0.05 74 0 393 0
27NOV25 175.00 P 1.27 1.27 1.10 1.09 -0.09 73 65 415 -10
27NOV25 177.50 P 0.00 0.00 0.00 1.37 -0.07 73 0 214 0
27NOV25 180.00 P 1.70 1.80 1.50 1.67 -0.11 73 150 544 +15
27NOV25 182.50 P 0.00 0.00 0.00 2.03 -0.11 73 0 606 0
27NOV25 185.00 P 0.00 0.00 0.00 2.44 -0.13 73 0 2,095 0
27NOV25 187.50 P 3.09 3.09 3.09 2.93 -0.13 73 100 463 +100
27NOV25 190.00 P 4.16 4.16 3.60 3.45 -0.13 73 101 1,548 +60
27NOV25 192.50 P 3.56 4.00 3.56 4.08 -0.14 73 25 450 -15
27NOV25 195.00 P 5.81 5.81 5.05 4.72 -0.14 72 17 1,378 0
27NOV25 197.50 P 5.84 6.11 5.84 5.52 -0.14 72 46 1,880 +41
27NOV25 200.00 P 6.80 7.83 6.25 6.32 -0.14 72 312 3,070 +60
27NOV25 205.00 P 9.40 10.17 8.00 8.35 -0.01 73 269 5,350 -206
27NOV25 210.00 P 11.40 12.19 10.40 10.78 +0.06 74 226 996 +198
27NOV25 215.00 P 0.00 0.00 0.00 13.63 +0.04 75 0 975 0
27NOV25 220.00 P 18.00 18.00 18.00 16.75 +0.22 76 15 1,871 0
27NOV25 225.00 P 0.00 0.00 0.00 19.96 -0.12 76 0 1,164 0
27NOV25 230.00 P 0.00 0.00 0.00 23.55 +0.05 77 0 779 0
27NOV25 235.00 P 0.00 0.00 0.00 25.97 -1.27 68 0 891 0
27NOV25 240.00 P 0.00 0.00 0.00 29.80 -1.48 66 0 442 0
27NOV25 245.00 P 0.00 0.00 0.00 35.77 +0.06 81 0 226 0
27NOV25 250.00 P 0.00 0.00 0.00 38.52 -1.01 66 0 77 0
27NOV25 255.00 P 0.00 0.00 0.00 42.42 -1.52 52 0 15 0
27NOV25 260.00 P 0.00 0.00 0.00 49.22 +1.46 86 0 9 0
27NOV25 265.00 P 0.00 0.00 0.00 53.90 -0.21 87 0 49 0
27NOV25 270.00 P 0.00 0.00 0.00 58.60 +1.60 88 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 63.38 +1.33 90 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 67.42 +0.78 74 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 74.49 +0.55 114 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 78.17 +1.47 100 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 82.23 +0.58 74 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 89.82 +3.20 133 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 83 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 80 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 78 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 73 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 69 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 59 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.02 0.00 60 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.03 0.00 60 0 39 0
30DEC25 120.00 P 0.00 0.00 0.00 0.04 0.00 60 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.06 0.00 61 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.08 0.00 61 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.10 0.00 60 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.14 0.00 60 0 577 0
30DEC25 132.50 P 0.00 0.00 0.00 0.17 0.00 60 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.22 -0.01 60 0 406 0
30DEC25 137.50 P 0.00 0.00 0.00 0.28 0.00 60 0 396 0
30DEC25 140.00 P 0.00 0.00 0.00 0.36 -0.01 60 0 884 0
30DEC25 142.50 P 0.00 0.00 0.00 0.45 0.00 60 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.55 0.00 60 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.68 -0.01 60 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.82 0.00 60 0 137 0
30DEC25 152.50 P 0.00 0.00 0.00 1.03 -0.01 60 0 243 0
30DEC25 155.00 P 0.00 0.00 0.00 1.23 -0.01 60 0 266 0
30DEC25 157.50 P 0.00 0.00 0.00 1.45 0.00 60 0 202 0
30DEC25 160.00 P 1.88 1.88 1.73 1.74 0.00 60 70 799 -70
30DEC25 162.50 P 0.00 0.00 0.00 2.00 -0.03 60 0 1,107 0
30DEC25 165.00 P 0.00 0.00 0.00 2.28 -0.04 60 0 885 0
30DEC25 167.50 P 0.00 0.00 0.00 2.60 -0.02 59 0 317 0
30DEC25 170.00 P 0.00 0.00 0.00 2.98 0.00 59 0 1,845 0
30DEC25 172.50 P 4.00 4.00 3.33 3.42 0.00 59 32 912 -20
30DEC25 175.00 P 4.22 4.50 4.22 3.92 +0.01 59 4 828 +2
30DEC25 177.50 P 4.75 5.10 4.50 4.43 +0.02 59 5 1,094 0
30DEC25 180.00 P 5.35 5.70 5.00 5.00 +0.03 59 8 1,419 +2
30DEC25 182.50 P 0.00 0.00 0.00 5.65 +0.03 59 0 788 0
30DEC25 185.00 P 0.00 0.00 0.00 6.31 +0.04 59 0 257 0
30DEC25 187.50 P 7.99 7.99 7.99 7.01 +0.06 59 23 198 +23
30DEC25 190.00 P 8.23 8.23 7.20 7.83 -0.02 59 81 345 +2
30DEC25 192.50 P 0.00 0.00 0.00 8.65 +0.05 59 0 625 0
30DEC25 195.00 P 9.51 9.51 9.51 9.53 +0.02 59 1 2,222 +1
30DEC25 197.50 P 0.00 0.00 0.00 10.48 -0.04 59 0 217 0
30DEC25 200.00 P 12.05 12.05 11.36 11.61 -0.19 59 9 762 +1
30DEC25 205.00 P 14.11 14.11 14.11 14.01 +0.23 60 20 395 0
30DEC25 210.00 P 17.08 17.08 16.15 16.56 +0.10 60 14 459 0
30DEC25 215.00 P 0.00 0.00 0.00 19.37 +0.17 61 0 210 0
30DEC25 220.00 P 0.00 0.00 0.00 22.36 +0.19 61 0 160 0
30DEC25 225.00 P 26.96 26.96 26.96 25.43 +0.18 61 15 142 0
30DEC25 230.00 P 0.00 0.00 0.00 28.85 +0.20 62 0 106 0
30DEC25 235.00 P 0.00 0.00 0.00 32.46 +0.90 62 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 36.50 +0.29 64 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 40.19 +0.14 64 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 44.44 +1.60 65 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 48.46 +0.26 65 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 50.24 -1.92 55 0 60 0
30DEC25 265.00 P 0.00 0.00 0.00 57.29 +2.18 68 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 61.62 +0.22 68 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 64.01 -1.53 57 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 70.58 +0.51 69 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 75.30 +1.36 70 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 80.11 +0.28 72 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 84.85 +1.17 73 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 89.82 +0.30 76 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 7.34 +0.01 58 0 389 0
29JAN26 180.00 P 0.00 0.00 0.00 8.01 -0.01 58 0 222 0
29JAN26 182.50 P 0.00 0.00 0.00 8.80 +0.03 58 0 492 0
29JAN26 185.00 P 0.00 0.00 0.00 9.59 -0.02 57 0 452 0
29JAN26 187.50 P 10.45 10.45 10.45 10.44 -0.01 57 50 664 -50
29JAN26 190.00 P 0.00 0.00 0.00 11.39 +0.10 58 0 918 0
29JAN26 192.50 P 0.00 0.00 0.00 12.39 +0.13 58 0 90 0
29JAN26 195.00 P 0.00 0.00 0.00 13.45 +0.08 58 0 576 0
29JAN26 197.50 P 0.00 0.00 0.00 14.55 +0.16 58 0 419 0
29JAN26 200.00 P 15.67 15.67 15.67 15.69 +0.17 58 50 576 0
29JAN26 205.00 P 0.00 0.00 0.00 18.15 +0.23 58 0 2,063 0
29JAN26 210.00 P 0.00 0.00 0.00 20.77 +0.28 59 0 236 0
29JAN26 215.00 P 0.00 0.00 0.00 23.59 +0.32 59 0 15 0
29JAN26 220.00 P 0.00 0.00 0.00 26.59 +0.37 59 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 29.56 +0.26 59 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 32.84 +1.43 59 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 36.26 +0.02 60 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 39.99 +1.20 60 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 43.76 -0.28 61 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 47.66 +1.10 61 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 51.59 -0.20 62 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 55.98 +0.16 63 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 60.19 +0.45 64 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 62.91 -1.38 59 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 68.21 +1.02 63 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 72.96 -0.07 64 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 77.52 +0.03 65 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 81.76 +1.81 65 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 86.51 +1.82 66 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 91.29 +0.56 67 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 12.50 +0.09 58 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 13.30 0.00 57 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 14.38 +0.13 57 0 45 0
26FEB26 192.50 P 0.00 0.00 0.00 15.44 +0.15 57 0 60 0
26FEB26 195.00 P 0.00 0.00 0.00 16.54 +0.17 57 0 502 0
26FEB26 197.50 P 0.00 0.00 0.00 17.69 +0.18 58 0 80 0
26FEB26 200.00 P 0.00 0.00 0.00 18.86 +0.18 58 0 69 0
26FEB26 205.00 P 21.91 21.91 21.91 21.38 -0.06 58 180 395 +95
26FEB26 210.00 P 0.00 0.00 0.00 24.05 +0.26 58 0 47 0
26FEB26 215.00 P 0.00 0.00 0.00 26.89 +0.33 58 0 30 0
26FEB26 220.00 P 0.00 0.00 0.00 29.87 +0.34 58 0 69 0
26FEB26 225.00 P 0.00 0.00 0.00 33.02 +1.19 59 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 34.91 -0.71 56 0 30 0
26FEB26 235.00 P 0.00 0.00 0.00 39.63 -0.04 59 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 43.28 +0.01 60 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 47.07 -0.11 60 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 51.00 +2.16 61 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 55.07 +2.53 62 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 58.73 +0.06 62 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 63.15 +2.01 63 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 66.89 +1.60 62 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 71.14 +0.12 63 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 75.33 +1.91 63 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.07 0.00 58 0 371 0
30MAR26 87.50 P 0.00 0.00 0.00 0.09 -0.01 58 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.11 -0.01 58 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.15 -0.01 58 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.18 -0.02 58 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.23 -0.02 58 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.29 -0.02 58 0 154 0
30MAR26 102.50 P 0.00 0.00 0.00 0.35 -0.02 58 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.42 -0.04 58 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.52 -0.03 58 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.62 -0.03 58 0 712 0
30MAR26 112.50 P 0.00 0.00 0.00 0.73 -0.05 58 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.87 -0.05 58 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 1.02 -0.05 58 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 1.17 -0.07 58 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 1.38 -0.07 58 0 34 0
30MAR26 125.00 P 0.00 0.00 0.00 1.60 -0.07 58 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.81 -0.07 58 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 2.06 -0.10 58 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 2.37 -0.09 58 0 32 0
30MAR26 135.00 P 0.00 0.00 0.00 2.75 -0.02 58 0 65 0
30MAR26 137.50 P 3.59 3.59 3.59 3.07 -0.10 58 2 39 +2
30MAR26 140.00 P 0.00 0.00 0.00 3.45 -0.02 58 0 247 0
30MAR26 142.50 P 0.00 0.00 0.00 3.78 -0.11 58 0 37 0
30MAR26 145.00 P 4.70 4.70 4.70 4.25 +0.05 58 2 62 +2
30MAR26 147.50 P 0.00 0.00 0.00 4.61 -0.12 58 0 28 0
30MAR26 150.00 P 0.00 0.00 0.00 5.00 -0.24 58 0 897 0
30MAR26 152.50 P 0.00 0.00 0.00 5.65 -0.15 58 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 6.20 -0.16 58 0 140 0
30MAR26 157.50 P 0.00 0.00 0.00 6.76 -0.15 58 0 100 0
30MAR26 160.00 P 0.00 0.00 0.00 7.33 -0.17 58 0 1 0
30MAR26 162.50 P 0.00 0.00 0.00 8.05 -0.17 58 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 8.76 -0.17 58 0 20 0
30MAR26 167.50 P 0.00 0.00 0.00 9.48 -0.17 58 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 10.19 -0.18 58 0 152 0
30MAR26 172.50 P 0.00 0.00 0.00 10.97 -0.19 58 0 250 0
30MAR26 175.00 P 0.00 0.00 0.00 11.87 -0.18 58 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 12.76 -0.19 58 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 13.51 -0.03 57 0 270 0
30MAR26 182.50 P 0.00 0.00 0.00 14.11 -0.19 57 0 2,500 0
30MAR26 185.00 P 0.00 0.00 0.00 15.46 +0.18 58 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 16.68 0.00 58 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 17.81 +0.06 58 0 335 0
30MAR26 192.50 P 0.00 0.00 0.00 18.94 +0.06 58 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 20.10 +0.07 58 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 21.29 +0.07 59 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 22.53 +0.53 59 0 385 0
30MAR26 205.00 P 0.00 0.00 0.00 25.11 +0.09 59 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 27.77 +0.23 59 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 30.58 +0.37 59 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 33.61 +0.48 59 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 36.50 +0.08 59 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 39.91 +0.36 59 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 43.44 +0.42 60 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 46.60 +0.10 59 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 50.63 +0.88 61 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 53.90 -0.05 60 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 58.04 +0.33 61 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 62.02 +0.45 61 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 65.80 +0.32 62 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 69.52 +0.07 61 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 73.59 +0.07 61 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 77.99 +0.37 62 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 82.20 +0.40 63 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 86.34 +0.66 63 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 90.83 +0.53 63 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 95.23 +0.54 64 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 104.23 +0.84 65 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 113.36 +0.60 66 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 122.46 +0.63 66 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 131.93 +1.33 67 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 141.31 +2.02 68 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 151.04 +1.27 70 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 160.61 +1.12 71 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 3.26 -0.16 57 0 494 0
29JUN26 122.50 P 4.07 4.07 4.07 3.59 -0.17 57 2 224 +2
29JUN26 125.00 P 0.00 0.00 0.00 4.01 -0.08 57 0 75 0
29JUN26 127.50 P 0.00 0.00 0.00 4.37 -0.03 57 0 246 0
29JUN26 130.00 P 0.00 0.00 0.00 4.82 -0.03 57 0 150 0
29JUN26 132.50 P 0.00 0.00 0.00 5.25 -0.06 57 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 5.71 -0.01 57 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 6.28 0.00 57 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 6.80 -0.04 57 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 7.34 -0.07 57 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.93 -0.05 57 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 8.55 0.00 57 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 9.20 -0.07 57 0 483 0
29JUN26 152.50 P 0.00 0.00 0.00 9.89 -0.11 57 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 10.63 -0.09 57 0 300 0
29JUN26 157.50 P 0.00 0.00 0.00 11.57 +0.13 57 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 12.29 +0.12 57 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 13.00 +0.04 57 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 13.80 -0.06 57 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 14.70 -0.05 57 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.76 +0.11 57 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 16.63 +0.08 57 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 17.78 +0.32 57 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 18.59 +0.14 57 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 19.69 +0.13 57 0 60 0
29JUN26 182.50 P 20.78 20.88 20.78 20.97 +0.42 57 100 100 +100
29JUN26 185.00 P 0.00 0.00 0.00 22.02 +0.38 57 0 136 0
29JUN26 187.50 P 22.45 22.45 22.45 22.81 -0.31 57 50 50 +50
29JUN26 190.00 P 23.95 23.95 23.95 24.43 +0.12 57 50 55 +50
29JUN26 192.50 P 0.00 0.00 0.00 25.64 +0.12 58 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 26.77 0.00 57 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 28.17 +0.13 58 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 29.48 +0.13 58 0 570 0
29JUN26 205.00 P 0.00 0.00 0.00 32.16 +0.11 58 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 34.94 +0.08 58 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 37.69 -0.71 58 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 40.76 -0.02 58 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 43.82 -0.11 58 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 47.47 +0.32 59 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 50.40 +0.22 58 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 54.14 +0.62 59 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 57.34 +0.16 59 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 60.91 +0.34 59 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 64.76 +0.55 59 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 68.65 +0.72 60 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 72.45 +0.65 60 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 76.15 +0.19 60 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 80.34 +0.46 60 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 83.85 +0.03 60 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 88.46 +0.62 61 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 92.48 +0.40 61 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 96.61 +1.12 61 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 100.89 +0.61 62 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 109.36 +0.80 62 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 117.99 +0.56 62 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 127.03 +1.29 63 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 135.66 +1.16 63 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 144.83 +1.40 64 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 153.95 +1.51 64 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 163.05 +0.73 64 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 13.18 -0.05 57 0 150 0
29SEP26 152.50 P 0.00 0.00 0.00 13.93 -0.06 57 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 14.80 -0.04 57 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 15.72 -0.04 57 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.64 -0.05 57 0 150 0
29SEP26 162.50 P 0.00 0.00 0.00 17.56 -0.05 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 18.49 -0.05 57 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 19.42 -0.05 57 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 20.45 +0.05 57 0 110 0
29SEP26 172.50 P 0.00 0.00 0.00 21.55 +0.13 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 22.73 +0.20 57 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 23.86 +0.22 57 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 25.01 +0.25 57 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 26.04 +0.17 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 27.15 +0.13 57 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 28.58 +0.26 57 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 29.75 +0.07 57 0 319 0
29SEP26 192.50 P 0.00 0.00 0.00 31.08 +0.18 57 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 32.60 +0.34 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 33.96 +0.30 57 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 34.54 -0.31 56 0 65 0
29SEP26 205.00 P 0.00 0.00 0.00 37.66 -0.24 57 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 41.03 +0.21 58 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 43.24 -0.56 57 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 46.94 +0.29 58 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 50.11 +0.17 58 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 53.37 +0.71 58 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 56.55 +0.35 58 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 60.10 +0.76 59 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 63.58 +0.51 59 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.12 +0.80 59 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 70.74 +0.53 59 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 74.19 +0.62 59 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 78.14 +0.72 59 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 81.93 +0.90 59 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 85.78 +0.77 60 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 89.34 +0.45 59 0 5 0
29SEP26 285.00 P 0.00 0.00 0.00 93.60 +0.62 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 97.59 +0.80 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 101.63 +0.81 60 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 105.69 +0.94 60 0 0 0
TOTAL PUT 2,219 82,346 +424
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$ 39.70
27NOV25 26.00 C 0.00 0.00 0.00 13.74 +0.20 79 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 12.74 +0.20 70 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 11.74 +0.20 60 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 10.74 +0.20 49 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 9.74 +0.20 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 8.74 +0.19 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 7.74 +0.19 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 6.74 +0.19 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 5.75 +0.20 31 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 4.75 +0.20 24 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 3.75 +0.20 18 0 0 0
27NOV25 37.00 C 2.60 2.60 2.60 2.76 +0.19 17 10 239 0
27NOV25 38.00 C 1.49 1.71 1.47 1.76 +0.18 11 105 316 +98
27NOV25 39.00 C 0.78 0.92 0.69 0.97 +0.14 16 109 925 -29
27NOV25 40.00 C 0.34 0.40 0.34 0.43 +0.10 17 91 869 +29
27NOV25 41.00 C 0.00 0.00 0.00 0.15 +0.05 18 10 371 +5
27NOV25 42.00 C 0.06 0.06 0.05 0.04 +0.01 18 105 1,258 -54
27NOV25 43.00 C 0.02 0.02 0.02 0.01 0.00 19 100 325 +100
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 40 0 26 0
30DEC25 17.50 C 0.00 0.00 0.00 22.28 +0.20 62 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 21.78 +0.20 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 21.28 +0.19 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 20.79 +0.20 70 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 20.29 +0.20 61 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.79 +0.20 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.80 +0.20 62 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.80 +0.20 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.80 +0.19 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.81 +0.20 42 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.81 +0.19 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.82 +0.20 39 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.82 +0.19 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.83 +0.20 34 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.83 +0.19 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.84 +0.20 28 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.84 +0.20 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.85 +0.20 23 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.85 +0.19 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.86 +0.19 17 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.04 +0.41 28 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 3.83 +0.16 0 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 2.97 +0.06 16 0 2,858 0
30DEC25 38.00 C 0.00 0.00 0.00 2.20 +0.12 17 0 683 0
30DEC25 39.00 C 0.00 0.00 0.00 1.55 +0.09 18 0 589 0
30DEC25 40.00 C 1.02 1.02 0.86 1.02 +0.06 18 4 1,326 +2
30DEC25 41.00 C 0.00 0.00 0.00 0.66 +0.06 19 0 284 0
30DEC25 42.00 C 0.39 0.42 0.39 0.38 +0.01 19 30 339 0
30DEC25 43.00 C 0.28 0.28 0.28 0.21 +0.01 19 2 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.11 0.00 19 0 124 0
30DEC25 45.00 C 0.13 0.13 0.13 0.05 -0.01 19 80 80 +65
30DEC25 46.00 C 0.00 0.00 0.00 0.03 0.00 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 21 0 26 0
29JAN26 27.00 C 0.00 0.00 0.00 12.90 +0.20 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.91 +0.20 25 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.92 +0.20 25 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.92 +0.19 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.93 +0.19 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.95 +0.19 20 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.97 +0.19 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.01 +0.18 20 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.08 +0.17 20 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.16 +0.24 19 0 115 0
29JAN26 37.00 C 0.00 0.00 0.00 3.33 +0.18 19 0 467 0
29JAN26 38.00 C 0.00 0.00 0.00 2.56 +0.10 18 0 324 0
29JAN26 39.00 C 0.00 0.00 0.00 1.95 +0.08 19 0 473 0
29JAN26 40.00 C 0.00 0.00 0.00 1.43 +0.05 19 0 67 0
29JAN26 41.00 C 0.00 0.00 0.00 1.06 +0.07 20 0 32 0
29JAN26 42.00 C 0.00 0.00 0.00 0.74 +0.02 20 0 30 0
29JAN26 43.00 C 0.00 0.00 0.00 0.49 +0.01 20 0 90 0
29JAN26 44.00 C 0.00 0.00 0.00 0.32 +0.01 20 0 57 0
29JAN26 45.00 C 0.31 0.31 0.31 0.20 0.00 20 5 113 +5
29JAN26 46.00 C 0.22 0.22 0.22 0.12 0.00 20 15 55 +15
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 0.00 20 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.00 +0.20 22 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.01 +0.20 20 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.03 +0.20 21 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.05 +0.19 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.09 +0.18 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.16 +0.18 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.26 +0.17 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.41 +0.16 20 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.59 +0.11 19 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 2.85 +0.12 19 0 167 0
26FEB26 39.00 C 0.00 0.00 0.00 2.25 +0.11 19 0 110 0
26FEB26 40.00 C 0.00 0.00 0.00 1.74 +0.10 19 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.34 +0.09 20 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.01 +0.06 20 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.73 +0.04 20 0 3 0
26FEB26 44.00 C 0.00 0.00 0.00 0.51 +0.03 20 0 95 0
26FEB26 45.00 C 0.00 0.00 0.00 0.35 +0.02 20 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.24 +0.02 20 0 25 0
26FEB26 47.00 C 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.10 0.00 20 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 20.95 +0.20 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.46 +0.20 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.96 +0.19 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.98 +0.20 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.99 +0.20 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.00 +0.19 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.02 +0.20 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.03 +0.20 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.04 +0.19 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.06 +0.20 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.07 +0.19 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.09 +0.20 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.11 +0.19 20 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.14 +0.19 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.19 +0.20 20 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 7.25 +0.19 20 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 6.35 +0.19 20 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 5.49 +0.19 20 0 19 0
30MAR26 36.00 C 4.32 4.32 4.31 4.58 +0.22 19 2 656 0
30MAR26 37.00 C 0.00 0.00 0.00 3.87 +0.20 19 0 406 0
30MAR26 38.00 C 0.00 0.00 0.00 3.25 +0.16 20 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.65 +0.22 20 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.06 +0.08 20 0 256 0
30MAR26 41.00 C 0.00 0.00 0.00 1.68 +0.13 20 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 1.31 +0.09 20 0 14 0
30MAR26 43.00 C 0.00 0.00 0.00 1.01 +0.08 20 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.77 +0.08 21 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.57 +0.06 20 0 0 0
30MAR26 46.00 C 0.52 0.52 0.52 0.42 +0.06 21 15 24 +15
30MAR26 47.00 C 0.00 0.00 0.00 0.30 +0.04 20 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.21 +0.03 20 0 59 0
29JUN26 24.00 C 0.00 0.00 0.00 16.23 +0.20 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.25 +0.20 20 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.28 +0.20 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.31 +0.20 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.35 +0.20 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.39 +0.20 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.45 +0.20 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.53 +0.20 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.63 +0.20 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.77 +0.21 21 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.94 +0.21 21 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 6.15 +0.20 21 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.41 +0.20 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.72 +0.19 21 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 4.09 +0.19 21 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 3.52 +0.28 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.91 +0.08 21 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 2.54 +0.16 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.14 +0.16 21 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 1.73 +0.14 21 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 1.43 +0.10 21 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 1.18 +0.05 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.02 +0.10 22 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.83 +0.09 22 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.65 +0.08 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.28 +0.19 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.32 +0.20 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.37 +0.20 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.43 +0.19 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.51 +0.19 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.62 +0.19 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.75 +0.19 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.92 +0.18 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.13 +0.17 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.39 +0.17 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.70 +0.16 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.05 +0.16 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.46 +0.15 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.91 +0.24 23 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 3.32 +0.03 22 0 17 0
29SEP26 41.00 C 0.00 0.00 0.00 2.98 +0.11 23 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 2.57 +0.10 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.23 +0.14 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.85 +0.01 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.67 +0.07 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.44 +0.07 23 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 1.24 +0.07 23 0 6 0
29SEP26 48.00 C 0.96 0.96 0.96 1.01 +0.05 23 6 9 +6
TOTAL CALL 689 16,746 +257
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 29 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 285 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 198 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 187 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 196 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 274 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 338 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 23 0 664 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 1,620 0
27NOV25 38.00 P 0.00 0.00 0.00 0.06 -0.02 17 5 675 +5
27NOV25 39.00 P 0.33 0.37 0.31 0.25 -0.05 17 156 625 -25
27NOV25 40.00 P 0.00 0.00 0.00 0.71 -0.10 18 0 129 0
27NOV25 41.00 P 0.00 0.00 0.00 1.45 -0.16 20 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 2.31 -0.19 18 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 3.30 -0.20 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 4.30 -0.20 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 5.30 -0.20 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 6.30 -0.20 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 7.30 -0.20 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 8.30 -0.20 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 495 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 -0.01 19 0 362 0
30DEC25 35.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 128 0
30DEC25 36.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 794 0
30DEC25 37.00 P 0.22 0.22 0.18 0.18 -0.06 18 14 1,086 +10
30DEC25 38.00 P 0.00 0.00 0.00 0.38 -0.08 19 0 649 0
30DEC25 39.00 P 0.85 0.85 0.85 0.70 -0.13 19 57 251 +53
30DEC25 40.00 P 1.28 1.28 1.28 1.20 -0.16 19 8 133 +8
30DEC25 41.00 P 0.00 0.00 0.00 1.84 -0.18 20 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 2.53 -0.19 19 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 3.38 -0.20 19 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.31 -0.20 19 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.30 -0.20 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.30 -0.20 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.30 -0.20 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.30 -0.20 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 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 23 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 84 0
29JAN26 35.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 183 0
29JAN26 36.00 P 0.00 0.00 0.00 0.24 -0.04 20 0 404 0
29JAN26 37.00 P 0.00 0.00 0.00 0.40 -0.06 20 0 258 0
29JAN26 38.00 P 0.74 0.74 0.74 0.66 -0.08 20 2 159 0
29JAN26 39.00 P 0.00 0.00 0.00 1.03 -0.12 20 0 33 0
29JAN26 40.00 P 0.00 0.00 0.00 1.55 -0.13 20 0 15 0
29JAN26 41.00 P 0.00 0.00 0.00 2.15 -0.16 21 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 2.77 -0.18 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.55 -0.19 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.41 -0.19 20 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.33 -0.20 20 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.30 -0.20 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.30 -0.20 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.30 -0.20 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 22 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 23 0
26FEB26 33.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 27 0
26FEB26 35.00 P 0.00 0.00 0.00 0.21 -0.02 20 0 19 0
26FEB26 36.00 P 0.00 0.00 0.00 0.34 -0.05 20 0 142 0
26FEB26 37.00 P 0.00 0.00 0.00 0.54 -0.06 19 0 25 0
26FEB26 38.00 P 0.00 0.00 0.00 0.83 -0.07 20 0 234 0
26FEB26 39.00 P 0.00 0.00 0.00 1.22 -0.09 20 0 114 0
26FEB26 40.00 P 0.00 0.00 0.00 1.73 -0.15 20 0 76 0
26FEB26 41.00 P 0.00 0.00 0.00 2.33 -0.15 20 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 2.94 -0.15 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.68 -0.16 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.50 -0.17 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.38 -0.19 20 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.32 -0.19 20 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.30 -0.20 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.30 -0.20 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 45 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 38 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 28 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.02 +0.01 21 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 0.00 20 0 547 0
30MAR26 32.00 P 0.00 0.00 0.00 0.07 0.00 21 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.12 0.00 20 0 62 0
30MAR26 34.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 195 0
30MAR26 35.00 P 0.00 0.00 0.00 0.33 0.00 20 0 228 0
30MAR26 36.00 P 0.00 0.00 0.00 0.53 0.00 21 0 231 0
30MAR26 37.00 P 0.00 0.00 0.00 0.76 -0.04 20 0 532 0
30MAR26 38.00 P 0.00 0.00 0.00 1.08 -0.06 20 0 147 0
30MAR26 39.00 P 0.00 0.00 0.00 1.47 -0.09 20 0 63 0
30MAR26 40.00 P 0.00 0.00 0.00 2.01 0.00 21 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.51 -0.08 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.14 -0.10 20 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.86 -0.11 20 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.64 -0.13 20 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.48 -0.15 20 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.38 -0.16 20 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.32 -0.18 20 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.30 -0.20 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 24 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 0.02 +0.01 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 21 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 0.00 21 0 272 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 0.00 21 0 130 0
29JUN26 32.00 P 0.00 0.00 0.00 0.24 +0.01 21 0 95 0
29JUN26 33.00 P 0.40 0.40 0.40 0.35 0.00 21 3 22 +3
29JUN26 34.00 P 0.00 0.00 0.00 0.52 +0.02 21 0 21 0
29JUN26 35.00 P 0.00 0.00 0.00 0.72 0.00 21 0 126 0
29JUN26 36.00 P 0.00 0.00 0.00 0.98 0.00 22 0 108 0
29JUN26 37.00 P 0.00 0.00 0.00 1.28 -0.01 22 0 81 0
29JUN26 38.00 P 0.00 0.00 0.00 1.66 -0.01 22 0 23 0
29JUN26 39.00 P 2.43 2.45 2.43 2.10 +0.05 22 5 20 +5
29JUN26 40.00 P 0.00 0.00 0.00 2.59 +0.04 22 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.05 -0.05 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.66 -0.06 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.33 -0.07 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.04 -0.09 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.81 -0.10 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.63 -0.12 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.49 -0.14 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.39 -0.16 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 0.00 0.00 0.00 0.17 0.00 23 0 6 0
29SEP26 29.00 P 0.00 0.00 0.00 0.25 0.00 23 0 61 0
29SEP26 30.00 P 0.00 0.00 0.00 0.35 -0.01 23 0 41 0
29SEP26 31.00 P 0.00 0.00 0.00 0.48 -0.02 23 0 32 0
29SEP26 32.00 P 0.00 0.00 0.00 0.67 +0.01 23 0 102 0
29SEP26 33.00 P 0.00 0.00 0.00 0.89 -0.02 23 0 110 0
29SEP26 34.00 P 0.00 0.00 0.00 1.11 -0.01 23 0 17 0
29SEP26 35.00 P 0.00 0.00 0.00 1.44 -0.04 23 0 34 0
29SEP26 36.00 P 1.65 1.68 1.65 1.81 -0.04 23 5 24 +5
29SEP26 37.00 P 0.00 0.00 0.00 2.20 0.00 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.66 +0.02 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.07 -0.16 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.70 +0.03 24 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.18 -0.09 23 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.79 -0.10 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.46 -0.10 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.14 -0.12 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.89 -0.12 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.64 -0.14 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.44 -0.14 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.25 -0.15 23 0 0 0
TOTAL PUT 255 22,032 +64
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$ 8.22
27NOV25 5.50 C 0.00 0.00 0.00 2.72 +0.13 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.47 +0.13 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.22 +0.13 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.97 +0.13 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.73 +0.15 47 0 6 0
27NOV25 6.75 C 0.00 0.00 0.00 1.48 +0.15 38 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 1.23 +0.14 30 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.98 +0.14 21 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.72 +0.14 0 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 0.49 +0.12 20 0 20 0
27NOV25 8.00 C 0.26 0.30 0.25 0.30 +0.10 25 447 219 -404
27NOV25 8.25 C 0.13 0.13 0.11 0.17 +0.08 27 299 335 +91
27NOV25 8.50 C 0.05 0.07 0.05 0.07 +0.03 26 30 147 -15
27NOV25 8.75 C 0.00 0.00 0.00 0.03 +0.02 27 0 50 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 123 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 300 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.33 +0.15 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.23 +0.13 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.98 +0.13 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.73 +0.14 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.49 +0.15 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.24 +0.11 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.99 +0.15 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.75 +0.16 23 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.50 +0.14 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.26 +0.13 24 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.02 +0.12 23 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.80 +0.13 24 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.59 +0.08 23 0 300 0
30DEC25 8.00 C 0.00 0.00 0.00 0.43 +0.09 24 0 419 0
30DEC25 8.25 C 0.28 0.28 0.28 0.29 +0.05 24 35 170 -30
30DEC25 8.50 C 0.19 0.20 0.17 0.19 +0.04 24 289 326 +100
30DEC25 8.75 C 0.00 0.00 0.00 0.12 +0.03 25 0 8 0
30DEC25 9.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.76 +0.15 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.52 +0.11 37 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.24 +0.11 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.00 +0.14 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.75 +0.13 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.52 +0.15 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.27 +0.08 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.09 +0.13 26 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.87 +0.10 24 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.69 +0.09 25 0 1 0
29JAN26 8.00 C 0.00 0.00 0.00 0.54 +0.08 25 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.40 +0.04 25 0 46 0
29JAN26 8.50 C 0.00 0.00 0.00 0.31 +0.05 26 0 45 0
29JAN26 8.75 C 0.00 0.00 0.00 0.22 +0.04 26 0 91 0
29JAN26 9.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 152 0
29JAN26 9.25 C 0.00 0.00 0.00 0.10 +0.01 26 0 120 0
29JAN26 9.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 60 0
29JAN26 9.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 20 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.78 +0.14 33 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.56 +0.15 41 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.31 +0.16 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.07 +0.14 34 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.83 +0.14 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.58 +0.13 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.36 +0.16 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.15 +0.08 27 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.95 +0.12 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.78 +0.10 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.63 +0.09 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.50 +0.05 26 0 0 0
26FEB26 8.50 C 0.35 0.35 0.35 0.39 +0.06 27 1 31 +1
26FEB26 8.75 C 0.00 0.00 0.00 0.31 +0.05 27 0 30 0
26FEB26 9.00 C 0.23 0.23 0.23 0.23 +0.03 27 30 30 +30
26FEB26 9.25 C 0.19 0.19 0.19 0.18 +0.03 27 30 30 +30
26FEB26 9.50 C 0.00 0.00 0.00 0.13 +0.02 27 0 3 0
26FEB26 9.75 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.78 +0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.56 +0.12 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.31 +0.11 27 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 2.07 +0.11 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.83 +0.09 24 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.61 +0.08 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.41 +0.10 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.20 +0.09 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.03 +0.10 27 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.87 +0.08 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.74 +0.10 28 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.59 +0.06 27 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.47 +0.05 27 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.39 +0.05 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.30 +0.04 27 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.24 +0.04 27 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.19 +0.04 27 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 0.14 +0.02 27 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.82 +0.13 22 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.59 +0.13 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.35 +0.12 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.10 +0.09 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.90 +0.10 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.69 +0.10 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.49 +0.10 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.31 +0.09 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.13 +0.08 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.98 +0.10 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.82 +0.07 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.70 +0.06 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.60 +0.07 28 0 6 0
29JUN26 8.75 C 0.00 0.00 0.00 0.50 +0.06 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.42 +0.06 28 0 45 0
29JUN26 9.25 C 0.00 0.00 0.00 0.35 +0.06 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.28 +0.04 28 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.23 +0.04 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.19 +0.03 28 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.12 +0.02 28 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.83 +0.11 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.59 +0.10 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.39 +0.14 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.14 +0.13 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.90 +0.10 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.71 +0.10 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.52 +0.11 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.35 +0.09 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.18 +0.11 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.02 +0.08 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.89 +0.07 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.78 +0.08 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.67 +0.08 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.57 +0.06 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.49 +0.05 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.42 +0.05 27 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 +0.04 27 0 16 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 +0.04 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 +0.02 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
TOTAL CALL 1,161 4,034 -197
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 56 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 271 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 439 0
27NOV25 7.75 P 0.03 0.03 0.02 0.03 -0.01 27 353 866 -193
27NOV25 8.00 P 0.08 0.08 0.06 0.08 -0.04 26 315 580 -115
27NOV25 8.25 P 0.19 0.19 0.18 0.19 -0.07 27 4 324 +4
27NOV25 8.50 P 0.00 0.00 0.00 0.35 -0.11 28 0 112 0
27NOV25 8.75 P 0.00 0.00 0.00 0.57 -0.12 32 0 6 0
27NOV25 9.00 P 0.00 0.00 0.00 0.80 -0.15 35 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.04 -0.17 38 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.29 -0.17 45 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.54 -0.17 51 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.79 -0.16 57 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.29 -0.14 68 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.79 -0.16 79 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.29 -0.15 89 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.79 -0.16 98 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 110 0
30DEC25 7.25 P 0.03 0.03 0.03 0.03 -0.01 26 15 153 +15
30DEC25 7.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 188 0
30DEC25 7.75 P 0.11 0.12 0.11 0.11 -0.04 25 235 684 +134
30DEC25 8.00 P 0.20 0.20 0.17 0.19 -0.05 25 210 730 +188
30DEC25 8.25 P 0.32 0.32 0.32 0.30 -0.08 25 21 122 +15
30DEC25 8.50 P 0.00 0.00 0.00 0.45 -0.10 25 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.64 -0.10 27 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.80 -0.15 21 0 50 0
30DEC25 9.25 P 0.00 0.00 0.00 1.07 -0.14 29 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.31 -0.15 32 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.55 -0.16 34 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.80 -0.17 38 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.29 -0.18 42 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.79 -0.16 48 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.29 -0.18 54 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.80 -0.17 63 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.30 -0.17 68 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.80 -0.15 73 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.30 -0.15 78 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.79 -0.15 78 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
29JAN26 7.00 P 0.04 0.04 0.04 0.04 -0.01 27 15 28 +15
29JAN26 7.25 P 0.00 0.00 0.00 0.07 -0.02 27 0 45 0
29JAN26 7.50 P 0.00 0.00 0.00 0.11 -0.03 26 0 180 0
29JAN26 7.75 P 0.19 0.19 0.19 0.18 -0.04 26 2 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.27 -0.07 26 0 42 0
29JAN26 8.25 P 0.00 0.00 0.00 0.39 -0.07 26 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.54 -0.09 27 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.71 -0.11 27 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.90 -0.11 27 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.11 -0.13 28 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.33 -0.14 29 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.57 -0.14 31 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.82 -0.15 34 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.29 -0.18 35 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.85 -0.10 51 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.29 -0.18 45 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 10 0
26FEB26 7.25 P 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.17 -0.04 27 0 7 0
26FEB26 7.75 P 0.00 0.00 0.00 0.24 -0.05 27 0 2 0
26FEB26 8.00 P 0.35 0.35 0.35 0.35 -0.06 27 2 2 +2
26FEB26 8.25 P 0.00 0.00 0.00 0.47 -0.06 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.61 -0.08 27 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.77 -0.09 28 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.95 -0.12 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.14 -0.14 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.35 -0.16 28 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.59 -0.14 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.83 -0.14 32 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.29 -0.18 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 0.00 29 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 53 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 2 0
30MAR26 7.25 P 0.00 0.00 0.00 0.16 -0.03 28 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.22 -0.05 27 0 20 0
30MAR26 7.75 P 0.31 0.31 0.31 0.31 -0.03 28 10 10 +10
30MAR26 8.00 P 0.00 0.00 0.00 0.40 -0.07 27 0 19 0
30MAR26 8.25 P 0.00 0.00 0.00 0.53 -0.06 28 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.66 -0.07 27 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.82 -0.08 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.00 -0.08 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.18 -0.10 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.38 -0.13 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.60 -0.13 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.84 -0.13 30 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.32 -0.15 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.85 -0.10 40 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.29 -0.18 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.80 -0.17 42 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.30 -0.17 46 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.80 -0.15 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.30 -0.15 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.79 -0.15 53 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 -0.01 28 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 -0.03 28 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 -0.03 28 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.29 -0.04 28 0 212 0
29JUN26 7.25 P 0.00 0.00 0.00 0.38 -0.04 28 0 152 0
29JUN26 7.50 P 0.00 0.00 0.00 0.48 -0.04 28 0 93 0
29JUN26 7.75 P 0.00 0.00 0.00 0.58 -0.07 27 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.75 -0.04 28 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 0.87 -0.06 27 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.03 -0.05 28 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.18 -0.07 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.37 -0.08 27 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.56 -0.08 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.76 -0.09 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.98 -0.07 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.18 -0.10 27 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.62 -0.08 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.06 -0.15 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.53 -0.15 22 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.01 -0.11 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 26 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.03 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.03 27 0 155 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 -0.04 27 0 65 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 -0.04 27 0 170 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 -0.03 27 0 259 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 -0.04 27 0 59 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 -0.05 27 0 256 0
29SEP26 8.00 P 0.80 0.80 0.80 0.81 -0.06 27 60 115 +60
29SEP26 8.25 P 0.95 0.95 0.95 0.95 -0.05 27 2 571 -2
29SEP26 8.50 P 0.00 0.00 0.00 1.09 -0.08 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.29 -0.06 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.44 -0.11 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.64 -0.10 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.83 -0.10 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.03 -0.12 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.25 -0.08 28 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.68 -0.10 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.10 -0.13 26 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.55 -0.13 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.01 -0.12 16 0 0 0
TOTAL PUT 1,244 8,820 +133
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$ 102.80
30DEC25 63.33 C 0.00 0.00 0.00 39.71 +1.94 0 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 38.86 +1.91 0 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 38.06 +2.15 0 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 37.23 +2.08 0 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 36.26 +1.97 0 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 34.96 +2.12 59 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 33.33 +2.15 57 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 31.69 +2.34 55 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 30.31 +2.51 61 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 28.06 +1.89 0 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 27.07 +2.58 56 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 25.09 +1.97 45 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 23.48 +2.13 43 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 21.94 +1.93 43 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 20.28 +2.41 40 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 18.69 +2.34 39 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 16.91 +2.04 33 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 15.41 +1.73 33 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 14.24 +1.80 37 0 50 0
30DEC25 91.66 C 0.00 0.00 0.00 12.94 +2.33 37 0 361 0
30DEC25 93.32 C 0.00 0.00 0.00 11.11 +1.47 32 0 401 0
30DEC25 94.99 C 0.00 0.00 0.00 10.27 +1.73 36 0 216 0
30DEC25 96.66 C 0.00 0.00 0.00 8.57 +1.23 31 0 113 0
30DEC25 98.32 C 0.00 0.00 0.00 7.72 +1.15 33 0 193 0
30DEC25 99.99 C 0.00 0.00 0.00 6.89 +1.38 35 0 168 0
30DEC25 103.32 C 0.00 0.00 0.00 4.96 +0.91 33 0 211 0
30DEC25 106.66 C 0.00 0.00 0.00 3.60 +0.72 34 0 111 0
30DEC25 109.99 C 2.20 2.20 2.20 2.53 +0.55 34 1 122 0
30DEC25 113.32 C 1.56 1.56 1.56 1.71 +0.39 34 10 101 +10
30DEC25 116.66 C 0.00 0.00 0.00 1.12 +0.26 34 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.71 +0.17 33 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.44 +0.11 33 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.27 +0.07 33 0 85 0
30DEC25 129.99 C 0.00 0.00 0.00 0.16 +0.04 33 0 206 0
30DEC25 133.32 C 0.00 0.00 0.00 0.09 +0.02 33 0 720 0
30DEC25 136.65 C 0.00 0.00 0.00 0.06 +0.02 34 0 383 0
30DEC25 139.99 C 0.00 0.00 0.00 0.03 0.00 34 0 296 0
30DEC25 143.32 C 0.00 0.00 0.00 0.02 0.00 34 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 34 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 36 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 38 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 40 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 41 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 45 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 48 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 60 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 37.36 +1.68 41 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 35.87 +1.96 42 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 34.29 +2.00 41 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 32.70 +1.72 40 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 31.29 +2.08 41 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 29.76 +1.93 40 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 28.24 +1.87 40 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 26.73 +1.97 39 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 25.27 +1.68 38 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 23.26 +1.40 33 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 22.10 +1.36 35 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 20.72 +1.37 34 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 19.27 +0.97 33 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 17.96 +0.86 33 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 16.80 +1.33 33 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 15.83 +1.44 34 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 14.92 +1.56 35 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 13.87 +1.15 35 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 13.03 +1.43 36 0 16 0
30MAR26 98.32 C 0.00 0.00 0.00 12.10 +1.28 36 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 10.91 +1.33 35 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 9.45 +1.28 36 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 8.01 +0.98 36 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 6.74 +0.81 36 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 5.72 +0.81 36 0 118 0
30MAR26 116.66 C 0.00 0.00 0.00 4.74 +0.69 36 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 3.91 +0.59 36 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 3.21 +0.51 36 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 2.62 +0.43 36 0 30 0
30MAR26 129.99 C 0.00 0.00 0.00 2.13 +0.36 36 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 1.72 +0.30 36 0 113 0
30MAR26 136.65 C 0.00 0.00 0.00 1.39 +0.25 36 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 1.11 +0.20 36 0 102 0
30MAR26 143.32 C 0.00 0.00 0.00 0.89 +0.17 36 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.71 +0.14 36 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.56 +0.11 36 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.44 +0.08 35 0 20 0
30MAR26 156.65 C 0.00 0.00 0.00 0.35 +0.07 36 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.28 +0.06 36 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.22 +0.05 36 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.17 +0.03 36 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.13 +0.02 35 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.11 +0.03 36 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.07 +0.02 36 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.05 +0.01 36 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.04 +0.01 36 0 15 0
30MAR26 189.98 C 0.48 0.48 0.48 0.03 +0.01 36 30 86 -30
30MAR26 193.31 C 0.00 0.00 0.00 0.02 +0.01 35 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 13.70 +1.00 36 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 12.17 +0.93 36 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 11.02 +0.83 37 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 9.83 +0.86 37 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 8.79 +0.94 38 0 12 0
29JUN26 116.66 C 0.00 0.00 0.00 7.84 +0.96 38 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 6.87 +0.88 38 0 584 0
29JUN26 123.32 C 0.00 0.00 0.00 6.01 +0.77 38 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 5.26 +0.74 38 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 4.57 +0.62 38 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 4.00 +0.71 38 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 3.34 +0.46 37 0 0 0
29JUN26 139.99 C 0.00 0.00 0.00 2.93 +0.45 37 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 2.53 +0.40 37 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 2.19 +0.34 37 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 1.91 +0.34 37 0 168 0
29JUN26 153.32 C 0.00 0.00 0.00 1.63 +0.26 37 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 1.42 +0.25 37 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 1.23 +0.24 37 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 1.04 +0.17 37 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.91 +0.17 37 0 29 0
TOTAL CALL 41 13,074 -20
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 48 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
30DEC25 66.66 P 0.12 0.12 0.12 0.01 0.00 43 14 82 +14
30DEC25 68.33 P 0.14 0.14 0.14 0.01 0.00 41 14 70 +14
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 -0.01 34 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.02 -0.02 35 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.03 -0.03 34 0 74 0
30DEC25 78.33 P 0.00 0.00 0.00 0.05 -0.04 34 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.07 -0.07 33 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.11 -0.10 33 0 9 0
30DEC25 83.33 P 0.00 0.00 0.00 0.18 -0.14 34 0 114 0
30DEC25 84.99 P 0.00 0.00 0.00 0.26 -0.20 33 0 63 0
30DEC25 86.66 P 0.00 0.00 0.00 0.38 -0.26 33 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.55 -0.33 34 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 0.77 -0.42 34 0 889 0
30DEC25 91.66 P 0.00 0.00 0.00 1.04 -0.51 34 0 350 0
30DEC25 93.32 P 0.00 0.00 0.00 1.37 -0.57 34 0 461 0
30DEC25 94.99 P 2.15 2.15 2.15 1.79 -0.68 34 1 428 0
30DEC25 96.66 P 0.00 0.00 0.00 2.30 -0.74 34 0 676 0
30DEC25 98.32 P 0.00 0.00 0.00 2.84 -0.88 34 0 632 0
30DEC25 99.99 P 0.00 0.00 0.00 3.49 -1.04 34 0 3,897 0
30DEC25 103.32 P 0.00 0.00 0.00 5.00 -1.32 33 0 366 0
30DEC25 106.66 P 0.00 0.00 0.00 7.02 -1.47 34 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 9.09 -1.71 32 0 1,344 0
30DEC25 113.32 P 12.25 12.25 12.25 12.10 -1.99 36 50 1,341 -1
30DEC25 116.66 P 0.00 0.00 0.00 14.40 -2.63 31 0 909 0
30DEC25 119.99 P 0.00 0.00 0.00 17.92 -1.78 38 0 826 0
30DEC25 123.32 P 0.00 0.00 0.00 21.09 -1.80 41 0 362 0
30DEC25 126.65 P 0.00 0.00 0.00 24.04 -2.14 38 0 175 0
30DEC25 129.99 P 0.00 0.00 0.00 27.29 -2.20 39 0 911 0
30DEC25 133.32 P 0.00 0.00 0.00 30.78 -2.04 47 0 1,733 0
30DEC25 136.65 P 0.00 0.00 0.00 34.09 -2.08 50 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 37.21 -2.28 45 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 40.52 -2.30 0 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 43.94 -2.28 55 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 47.19 -2.30 0 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 50.75 -2.07 65 0 25 0
30DEC25 156.65 P 0.00 0.00 0.00 53.85 -2.30 0 0 97 0
30DEC25 159.98 P 0.00 0.00 0.00 57.20 -2.28 61 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 60.74 -2.10 73 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 64.08 -2.07 76 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 67.18 -2.32 0 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 70.52 -2.30 0 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 73.92 -2.23 77 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 77.18 -2.30 0 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 80.52 -2.30 0 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 84.07 -2.09 90 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 87.19 -2.29 80 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 90.72 -2.10 94 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 94.06 -2.09 96 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 97.26 -2.22 92 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.14 -0.06 35 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.20 -0.07 36 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.26 -0.09 35 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.35 -0.11 36 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.46 -0.13 36 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.58 -0.18 36 0 19 0
30MAR26 76.66 P 0.00 0.00 0.00 0.74 -0.20 36 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.92 -0.26 36 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.15 -0.28 36 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 1.40 -0.34 36 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.69 -0.37 36 0 203 0
30MAR26 84.99 P 0.00 0.00 0.00 2.03 -0.34 36 0 31 0
30MAR26 86.66 P 0.00 0.00 0.00 2.26 -0.53 35 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 2.75 -0.43 35 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 3.18 -0.53 35 0 5 0
30MAR26 91.66 P 0.00 0.00 0.00 3.64 -0.60 35 0 48 0
30MAR26 93.32 P 0.00 0.00 0.00 4.19 -0.67 35 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 4.78 -0.73 35 0 19 0
30MAR26 96.66 P 0.00 0.00 0.00 5.44 -0.82 35 0 34 0
30MAR26 98.32 P 0.00 0.00 0.00 6.14 -1.06 35 0 7 0
30MAR26 99.99 P 0.00 0.00 0.00 6.92 -1.08 35 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 8.59 -1.30 35 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 10.56 -1.45 35 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 12.58 -1.20 35 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 14.91 -1.67 36 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 17.70 -1.12 37 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 20.37 -1.09 38 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 23.12 -1.31 39 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 26.00 -1.36 40 0 53 0
30MAR26 129.99 P 0.00 0.00 0.00 29.01 -1.37 41 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 32.06 -1.21 42 0 365 0
30MAR26 136.65 P 0.00 0.00 0.00 35.10 -1.22 42 0 119 0
30MAR26 139.99 P 0.00 0.00 0.00 38.03 -1.56 42 0 3 0
30MAR26 143.32 P 0.00 0.00 0.00 40.73 -2.11 38 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 43.94 -2.28 37 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 47.22 -2.27 38 0 25 0
30MAR26 153.32 P 0.00 0.00 0.00 50.75 -2.07 44 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 53.98 -2.28 44 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 57.38 -2.17 47 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 60.74 -2.15 49 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 64.08 -2.15 51 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 67.37 -2.13 52 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 70.52 -2.30 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 74.02 -2.13 55 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 77.34 -2.14 56 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 80.68 -2.14 57 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 84.15 -2.01 61 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 87.37 -2.11 61 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 90.81 -2.01 64 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 94.15 -2.00 66 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 97.48 -2.00 67 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 9.95 -0.78 37 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 11.72 -0.81 37 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 13.80 -0.88 37 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 15.93 -0.84 38 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.18 -0.49 38 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 20.52 -1.17 38 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 23.03 -1.12 39 0 39 0
29JUN26 123.32 P 0.00 0.00 0.00 25.60 -0.55 39 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 28.25 -0.83 39 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 30.97 -0.63 40 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 33.74 -0.62 40 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 36.55 -0.79 40 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 39.49 -0.86 41 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 41.95 -1.77 39 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 45.36 -1.09 41 0 18 0
29JUN26 149.99 P 0.00 0.00 0.00 48.50 -1.07 42 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 51.40 -1.61 41 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 54.15 -2.11 38 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 57.38 -2.17 39 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 60.74 -2.15 40 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 64.08 -2.15 42 0 0 0
TOTAL PUT 79 21,349 +27
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$ 102.80
14NOV25 72.50 C 0.00 0.00 0.00 30.31 +2.22 217 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 27.81 +2.22 196 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 25.31 +2.22 175 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 22.81 +2.22 156 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 20.31 +2.22 137 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 17.81 +2.22 118 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 15.31 +2.22 100 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 12.81 +2.21 82 0 83 0
14NOV25 92.50 C 0.00 0.00 0.00 10.30 +2.17 0 0 4 0
14NOV25 95.00 C 7.30 7.30 7.30 7.81 +2.14 49 1 201 -1
14NOV25 97.50 C 4.99 5.55 4.92 5.39 +2.13 63 25 262 0
14NOV25 100.00 C 1.17 2.79 1.00 2.92 +1.46 41 259 678 +15
14NOV25 102.50 C 0.31 1.25 0.23 1.10 +0.63 43 1,171 909 +382
14NOV25 105.00 C 0.08 0.31 0.08 0.21 +0.10 42 156 337 -58
14NOV25 107.50 C 0.01 0.10 0.01 0.02 0.00 42 96 381 +10
14NOV25 110.00 C 0.04 0.07 0.04 0.01 0.00 55 150 264 -13
14NOV25 112.50 C 0.02 0.02 0.02 0.01 0.00 70 6 98 -6
14NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
14NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
14NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 28.00 +2.15 110 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 25.51 +2.34 101 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 23.02 +2.11 92 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 20.53 +2.44 83 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 17.87 +2.28 45 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 15.37 +2.28 36 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 12.88 +2.25 36 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 10.42 +2.18 36 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 8.03 +2.00 36 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 5.79 +1.58 35 0 18 0
21NOV25 100.00 C 2.43 3.50 2.43 3.88 +1.31 35 9 114 -2
21NOV25 102.50 C 1.12 2.31 1.12 2.31 +0.82 34 118 167 +63
21NOV25 105.00 C 0.60 1.36 0.60 1.31 +0.55 36 132 177 +46
21NOV25 107.50 C 0.33 0.73 0.33 0.66 +0.31 36 65 128 -29
21NOV25 110.00 C 0.20 0.39 0.20 0.29 +0.14 36 139 260 +95
21NOV25 112.50 C 0.18 0.18 0.18 0.11 +0.05 35 2 38 0
21NOV25 115.00 C 0.15 0.15 0.15 0.04 +0.02 36 2 20 +2
21NOV25 117.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 73 0
21NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
21NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 30.55 +2.32 91 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 28.06 +2.21 84 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 25.57 +2.39 77 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 23.08 +2.17 70 0 2 0
27NOV25 82.50 C 0.00 0.00 0.00 20.59 +2.47 63 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 17.92 +2.28 34 0 1 0
27NOV25 87.50 C 0.00 0.00 0.00 15.44 +2.25 35 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 12.99 +2.20 35 0 76 0
27NOV25 92.50 C 0.00 0.00 0.00 10.61 +2.06 35 0 479 0
27NOV25 95.00 C 0.00 0.00 0.00 8.40 +1.77 36 375 5,702 0
27NOV25 97.50 C 4.20 6.13 4.20 6.34 +1.62 36 60 1,993 -52
27NOV25 100.00 C 2.90 4.26 2.90 4.46 +1.28 34 138 3,585 +60
27NOV25 102.50 C 1.86 3.25 1.86 3.11 +1.06 36 712 1,132 -79
27NOV25 105.00 C 1.14 2.17 1.04 2.00 +0.75 35 924 1,727 +185
27NOV25 107.50 C 0.68 1.36 0.67 1.15 +0.44 34 832 2,737 +153
27NOV25 110.00 C 0.44 0.88 0.43 0.69 +0.32 35 589 2,379 +178
27NOV25 112.50 C 0.39 0.50 0.39 0.37 +0.18 35 48 1,671 +24
27NOV25 115.00 C 0.23 0.36 0.23 0.18 +0.09 35 15 3,795 -9
27NOV25 117.50 C 0.19 0.22 0.19 0.09 +0.05 35 104 2,503 -9
27NOV25 120.00 C 0.13 0.18 0.13 0.04 +0.02 35 41 4,998 +29
27NOV25 122.50 C 0.16 0.16 0.16 0.02 +0.01 36 2 2,958 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,621 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 443 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,111 0
27NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 628 0
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 950 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 306 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 911 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 287 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 109 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,923 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 283 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 255 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 72 0 177 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 42 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 79 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 84 0 1 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 88 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 53.15 +2.38 92 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 50.68 +2.32 88 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 48.44 +2.60 98 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 45.73 +2.37 80 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 43.25 +2.31 75 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 40.54 +2.13 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 38.30 +2.38 67 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 35.82 +2.12 62 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 33.35 +2.29 58 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 30.85 +2.07 53 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 28.32 +2.20 47 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 25.98 +2.29 48 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 23.49 +2.19 44 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 21.02 +2.41 40 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 18.66 +2.35 38 0 16 0
30DEC25 87.50 C 0.00 0.00 0.00 16.16 +2.07 33 0 30 0
30DEC25 90.00 C 0.00 0.00 0.00 14.10 +1.98 35 0 55 0
30DEC25 92.50 C 0.00 0.00 0.00 12.04 +1.89 35 0 1,093 0
30DEC25 95.00 C 0.00 0.00 0.00 10.07 +1.64 34 0 1,066 0
30DEC25 97.50 C 7.17 8.01 7.17 8.26 +1.45 33 69 1,153 -8
30DEC25 100.00 C 6.06 6.31 6.06 6.70 +1.30 33 232 1,981 +107
30DEC25 102.50 C 4.83 5.44 4.61 5.41 +1.09 34 134 1,526 -29
30DEC25 105.00 C 3.78 4.42 3.52 4.19 +0.85 33 101 3,763 -51
30DEC25 107.50 C 2.97 3.15 2.97 3.28 +0.74 34 36 1,294 -7
30DEC25 110.00 C 1.80 2.58 1.80 2.56 +0.67 34 180 7,955 +74
30DEC25 112.50 C 1.64 2.10 1.64 1.92 +0.53 34 31 1,747 +31
30DEC25 115.00 C 1.35 1.60 1.33 1.41 +0.41 34 254 15,675 +114
30DEC25 117.50 C 1.19 1.20 1.15 1.02 +0.31 34 91 3,645 +30
30DEC25 120.00 C 0.70 0.92 0.70 0.73 +0.23 34 94 5,890 +83
30DEC25 122.50 C 0.71 0.78 0.71 0.52 +0.18 34 7 2,126 +7
30DEC25 125.00 C 0.47 0.47 0.47 0.36 +0.13 34 5 3,909 +5
30DEC25 127.50 C 0.00 0.00 0.00 0.24 +0.08 34 0 562 0
30DEC25 130.00 C 0.36 0.36 0.36 0.17 +0.06 34 16 12,717 0
30DEC25 132.50 C 0.00 0.00 0.00 0.11 +0.04 34 0 7,825 0
30DEC25 135.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 1,034 0
30DEC25 137.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 4,856 0
30DEC25 140.00 C 0.28 0.28 0.28 0.03 +0.01 34 15 4,436 0
30DEC25 142.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,683 0
30DEC25 147.50 C 0.16 0.16 0.16 0.01 0.00 34 50 383 +50
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3,869 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3,228 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2,520 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 375 0
29JAN26 72.50 C 0.00 0.00 0.00 30.91 +1.88 35 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 28.48 +1.89 35 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 26.05 +1.79 34 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 24.03 +2.09 40 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 21.82 +2.50 40 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 19.14 +1.96 33 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 17.02 +1.88 34 0 100 0
29JAN26 90.00 C 0.00 0.00 0.00 14.99 +1.76 34 0 160 0
29JAN26 92.50 C 0.00 0.00 0.00 13.09 +1.63 34 5 89 +5
29JAN26 95.00 C 0.00 0.00 0.00 11.32 +1.44 34 5 415 0
29JAN26 97.50 C 0.00 0.00 0.00 9.53 +1.15 33 0 271 0
29JAN26 100.00 C 7.85 7.85 7.85 8.29 +1.19 34 3 1,823 0
29JAN26 102.50 C 6.04 6.90 6.04 6.90 +0.98 33 52 800 +10
29JAN26 105.00 C 5.43 5.70 5.43 5.89 +0.91 34 32 1,744 +18
29JAN26 107.50 C 4.97 4.97 4.97 4.92 +0.80 34 5 201 0
29JAN26 110.00 C 3.91 4.17 3.91 4.03 +0.68 34 10 1,337 +2
29JAN26 112.50 C 3.50 3.50 3.50 3.27 +0.57 34 4 466 0
29JAN26 115.00 C 2.68 2.93 2.68 2.64 +0.48 34 32 1,068 +31
29JAN26 117.50 C 0.00 0.00 0.00 2.10 +0.38 34 0 153 0
29JAN26 120.00 C 1.89 2.03 1.89 1.67 +0.32 34 31 3,008 -1
29JAN26 122.50 C 0.00 0.00 0.00 1.31 +0.25 34 0 381 0
29JAN26 125.00 C 1.47 1.47 1.47 1.02 +0.20 34 3 324 +3
29JAN26 127.50 C 1.30 1.30 1.30 0.79 +0.15 34 6 433 +6
29JAN26 130.00 C 1.07 1.07 1.02 0.61 +0.12 34 7 3,239 0
29JAN26 132.50 C 0.87 0.95 0.87 0.47 +0.10 34 7 1,705 0
29JAN26 135.00 C 0.00 0.00 0.00 0.35 +0.07 34 0 1,079 0
29JAN26 137.50 C 0.00 0.00 0.00 0.27 +0.06 34 0 116 0
29JAN26 140.00 C 0.00 0.00 0.00 0.20 +0.04 34 0 1 0
29JAN26 142.50 C 0.00 0.00 0.00 0.15 +0.03 34 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 34.07 +2.31 47 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 31.43 +1.82 40 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 29.05 +2.03 39 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 26.74 +2.04 38 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 24.43 +1.94 37 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 22.28 +1.97 37 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 20.25 +2.28 37 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 17.92 +1.88 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 16.01 +1.79 34 0 6 0
26FEB26 92.50 C 0.00 0.00 0.00 14.22 +1.69 34 0 90 0
26FEB26 95.00 C 0.00 0.00 0.00 12.55 +1.64 34 0 480 0
26FEB26 97.50 C 11.10 11.10 11.10 10.93 +1.42 34 7 723 0
26FEB26 100.00 C 0.00 0.00 0.00 9.55 +1.29 34 0 354 0
26FEB26 102.50 C 0.00 0.00 0.00 8.30 +1.15 34 0 275 0
26FEB26 105.00 C 6.65 6.65 6.65 7.26 +1.08 35 30 181 +30
26FEB26 107.50 C 6.23 6.23 6.23 6.23 +0.93 35 4 150 -4
26FEB26 110.00 C 5.38 5.38 5.38 5.38 +0.89 35 4 82 -4
26FEB26 112.50 C 4.63 4.63 4.63 4.57 +0.80 35 2 28 -2
26FEB26 115.00 C 4.02 4.02 4.02 3.86 +0.71 35 1 3 +1
26FEB26 117.50 C 0.00 0.00 0.00 3.23 +0.61 35 0 46 0
26FEB26 120.00 C 0.00 0.00 0.00 2.70 +0.53 35 500 1,152 +466
26FEB26 122.50 C 0.00 0.00 0.00 2.24 +0.45 35 0 40 0
26FEB26 125.00 C 1.96 1.96 1.96 1.85 +0.39 35 2 330 0
26FEB26 127.50 C 0.00 0.00 0.00 1.53 +0.33 35 0 129 0
26FEB26 130.00 C 0.00 0.00 0.00 1.25 +0.28 35 0 60 0
26FEB26 132.50 C 0.00 0.00 0.00 1.02 +0.23 35 0 39 0
26FEB26 135.00 C 0.00 0.00 0.00 0.83 +0.19 35 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.68 +0.17 35 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.55 +0.14 35 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.44 +0.11 35 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.35 +0.09 35 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.28 +0.07 35 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.23 +0.07 35 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 53.73 +2.30 61 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 50.87 +1.86 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 48.93 +2.41 58 0 32 0
30MAR26 57.50 C 0.00 0.00 0.00 45.99 +1.11 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.61 +1.90 33 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 41.54 +1.71 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 38.92 +1.67 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 36.55 +1.41 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 34.54 +1.86 45 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 32.06 +1.71 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 29.36 +1.32 35 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 27.10 +1.76 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.91 +1.61 35 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 22.66 +1.12 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 20.58 +1.02 33 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 18.79 +1.63 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 16.79 +1.34 33 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 15.42 +1.16 35 0 20 0
30MAR26 95.00 C 0.00 0.00 0.00 13.83 +1.42 35 0 128 0
30MAR26 97.50 C 0.00 0.00 0.00 12.34 +1.40 35 0 124 0
30MAR26 100.00 C 0.00 0.00 0.00 11.01 +1.21 35 0 3,190 0
30MAR26 102.50 C 0.00 0.00 0.00 9.90 +1.28 36 0 254 0
30MAR26 105.00 C 0.00 0.00 0.00 8.70 +1.07 36 0 3,501 0
30MAR26 107.50 C 0.00 0.00 0.00 7.77 +1.04 36 0 967 0
30MAR26 110.00 C 0.00 0.00 0.00 6.81 +0.91 36 0 1,614 0
30MAR26 112.50 C 0.00 0.00 0.00 5.94 +0.81 36 0 92 0
30MAR26 115.00 C 5.06 5.06 5.06 5.17 +0.73 36 1 977 +1
30MAR26 117.50 C 0.00 0.00 0.00 4.48 +0.65 36 0 805 0
30MAR26 120.00 C 4.08 4.43 4.08 3.87 +0.57 36 43 7,221 +38
30MAR26 122.50 C 0.00 0.00 0.00 3.33 +0.50 36 0 657 0
30MAR26 125.00 C 0.00 0.00 0.00 2.86 +0.44 36 0 3,748 0
30MAR26 127.50 C 0.00 0.00 0.00 2.45 +0.39 36 0 3,071 0
30MAR26 130.00 C 2.50 2.80 2.50 2.10 +0.34 36 2 6,505 0
30MAR26 132.50 C 0.00 0.00 0.00 1.79 +0.30 36 0 2,136 0
30MAR26 135.00 C 0.00 0.00 0.00 1.52 +0.26 36 0 4,424 0
30MAR26 137.50 C 0.00 0.00 0.00 1.29 +0.22 36 0 476 0
30MAR26 140.00 C 0.00 0.00 0.00 1.09 +0.19 35 0 946 0
30MAR26 142.50 C 0.00 0.00 0.00 0.92 +0.16 35 0 489 0
30MAR26 145.00 C 0.00 0.00 0.00 0.78 +0.14 35 0 396 0
30MAR26 147.50 C 0.00 0.00 0.00 0.65 +0.12 35 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.55 +0.10 35 0 2,588 0
30MAR26 152.50 C 0.00 0.00 0.00 0.46 +0.09 35 0 911 0
30MAR26 155.00 C 0.00 0.00 0.00 0.38 +0.07 35 0 144 0
30MAR26 157.50 C 0.00 0.00 0.00 0.32 +0.06 35 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.27 +0.05 35 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.22 +0.04 35 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.19 +0.04 35 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.16 +0.03 36 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.13 +0.03 35 0 404 0
30MAR26 172.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 162 0
30MAR26 175.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 53.88 +1.32 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 51.49 +1.22 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 49.60 +2.28 53 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 46.73 +1.33 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.52 +2.03 44 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 42.33 +2.15 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 39.66 +1.84 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 37.81 +2.28 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 35.16 +1.87 38 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 33.57 +2.46 43 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 30.64 +1.19 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 28.56 +1.21 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.00 +1.60 38 0 89 0
29JUN26 82.50 C 0.00 0.00 0.00 24.56 +1.06 35 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 23.20 +1.50 38 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 21.48 +1.51 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.36 +1.00 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 17.78 +1.44 36 0 120 0
29JUN26 95.00 C 0.00 0.00 0.00 16.22 +0.82 35 0 87 0
29JUN26 97.50 C 0.00 0.00 0.00 15.21 +1.44 37 0 607 0
29JUN26 100.00 C 12.50 12.50 12.50 13.93 +1.43 37 2 3,835 0
29JUN26 102.50 C 13.06 13.06 13.06 12.76 +1.35 37 20 160 +20
29JUN26 105.00 C 11.75 11.75 11.75 11.75 +1.34 37 1 289 +1
29JUN26 107.50 C 0.00 0.00 0.00 10.69 +1.19 37 0 239 0
29JUN26 110.00 C 9.40 9.40 9.40 9.79 +1.11 37 20 267 0
29JUN26 112.50 C 0.00 0.00 0.00 8.98 +1.14 37 0 635 0
29JUN26 115.00 C 0.00 0.00 0.00 8.14 +1.05 37 0 846 0
29JUN26 117.50 C 7.40 7.40 7.40 7.39 +1.03 37 20 131 +20
29JUN26 120.00 C 7.00 7.00 7.00 6.66 +0.92 37 1 1,324 +1
29JUN26 122.50 C 0.00 0.00 0.00 6.02 +0.85 37 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 5.45 +0.85 37 0 848 0
29JUN26 127.50 C 0.00 0.00 0.00 4.88 +0.72 37 0 65 0
29JUN26 130.00 C 0.00 0.00 0.00 4.40 +0.67 37 0 710 0
29JUN26 132.50 C 0.00 0.00 0.00 3.98 +0.68 37 0 103 0
29JUN26 135.00 C 0.00 0.00 0.00 3.55 +0.57 37 0 201 0
29JUN26 137.50 C 0.00 0.00 0.00 3.19 +0.60 37 0 244 0
29JUN26 140.00 C 0.00 0.00 0.00 2.79 +0.50 37 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 2.49 +0.44 37 0 89 0
29JUN26 145.00 C 0.00 0.00 0.00 2.22 +0.38 37 0 122 0
29JUN26 147.50 C 0.00 0.00 0.00 2.00 +0.38 37 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 1.79 +0.35 37 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 1.58 +0.29 37 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 1.42 +0.27 37 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 1.28 +0.28 37 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 1.14 +0.24 37 0 2,228 0
29JUN26 162.50 C 0.00 0.00 0.00 1.00 +0.19 37 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.90 +0.19 37 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.81 +0.19 37 0 97 0
29JUN26 170.00 C 1.65 1.65 1.65 0.71 +0.15 37 2 57 +2
29JUN26 172.50 C 0.00 0.00 0.00 0.63 +0.13 37 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.57 +0.13 37 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.51 +0.13 37 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.45 +0.11 37 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.39 +0.08 37 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.35 +0.08 36 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 54.50 +1.77 52 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 51.52 +1.25 39 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 49.60 +2.28 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.03 +1.63 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.53 +1.07 38 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 42.33 +1.14 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.50 +1.57 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.32 +1.56 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.68 +1.05 37 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 34.14 +1.87 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.18 +1.61 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.26 +1.52 39 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 27.89 +1.45 37 0 23 0
29SEP26 82.50 C 25.33 25.33 25.33 26.10 +0.90 37 1 30 +1
29SEP26 85.00 C 0.00 0.00 0.00 24.48 +0.95 37 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 23.04 +1.56 37 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 21.72 +1.23 38 0 233 0
29SEP26 92.50 C 0.00 0.00 0.00 20.29 +1.48 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 18.60 +0.84 37 0 157 0
29SEP26 97.50 C 0.00 0.00 0.00 17.44 +1.25 37 0 63 0
29SEP26 100.00 C 0.00 0.00 0.00 16.40 +1.34 38 0 568 0
29SEP26 102.50 C 15.01 15.01 15.01 15.21 +1.19 37 1 576 +1
29SEP26 105.00 C 0.00 0.00 0.00 14.14 +1.10 37 0 882 0
29SEP26 107.50 C 0.00 0.00 0.00 13.07 +0.93 37 0 38 0
29SEP26 110.00 C 12.44 12.44 12.44 12.10 +0.80 37 20 1,129 0
29SEP26 112.50 C 0.00 0.00 0.00 11.22 +0.77 37 0 114 0
29SEP26 115.00 C 0.00 0.00 0.00 10.34 +0.71 37 0 1,426 0
29SEP26 117.50 C 0.00 0.00 0.00 9.54 +0.60 37 0 45 0
29SEP26 120.00 C 0.00 0.00 0.00 8.84 +0.60 37 0 223 0
29SEP26 122.50 C 0.00 0.00 0.00 8.14 +0.59 37 0 93 0
29SEP26 125.00 C 0.00 0.00 0.00 7.46 +0.45 37 0 67 0
29SEP26 127.50 C 0.00 0.00 0.00 6.92 +0.45 37 0 757 0
29SEP26 130.00 C 0.00 0.00 0.00 6.38 +0.44 37 0 35 0
29SEP26 132.50 C 0.00 0.00 0.00 5.84 +0.38 37 0 39 0
29SEP26 135.00 C 0.00 0.00 0.00 5.37 +0.32 37 0 834 0
29SEP26 137.50 C 0.00 0.00 0.00 4.97 +0.32 37 0 1,499 0
TOTAL CALL 8,372 246,961 +2,036
14NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 160 0 5 0
14NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 140 0 23 0
14NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 120 0 123 0
14NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 101 0 200 0
14NOV25 92.50 P 0.01 0.01 0.01 0.01 0.00 83 10 451 0
14NOV25 95.00 P 0.04 0.06 0.04 0.01 -0.03 64 102 1,558 0
14NOV25 97.50 P 0.25 0.25 0.07 0.01 -0.24 45 161 487 -18
14NOV25 100.00 P 1.00 1.00 0.13 0.12 -0.82 43 266 364 +95
14NOV25 102.50 P 1.90 1.90 0.76 0.73 -1.72 40 13 209 -4
14NOV25 105.00 P 4.87 4.87 3.60 2.47 -2.21 47 67 42 +1
14NOV25 107.50 P 4.49 4.49 4.49 4.83 -2.18 62 30 30 +29
14NOV25 110.00 P 0.00 0.00 0.00 7.20 -2.34 0 0 3 0
14NOV25 112.50 P 0.00 0.00 0.00 9.74 -2.59 87 0 0 0
14NOV25 115.00 P 0.00 0.00 0.00 12.23 -2.27 101 0 0 0
14NOV25 117.50 P 0.00 0.00 0.00 14.72 -2.28 112 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 17.22 -2.28 127 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 19.72 -2.28 142 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 22.22 -2.28 157 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
21NOV25 87.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
21NOV25 90.00 P 0.10 0.10 0.07 0.01 -0.04 36 10 32 +5
21NOV25 92.50 P 0.00 0.00 0.00 0.05 -0.12 36 0 7 0
21NOV25 95.00 P 0.53 0.55 0.26 0.16 -0.29 36 48 143 +39
21NOV25 97.50 P 1.08 1.08 0.50 0.44 -0.61 36 64 73 -18
21NOV25 100.00 P 1.68 1.68 1.16 1.04 -0.92 36 147 140 +71
21NOV25 102.50 P 2.19 2.19 2.05 2.05 -1.31 36 39 40 +36
21NOV25 105.00 P 3.85 3.85 3.50 3.49 -1.54 37 120 3 0
21NOV25 107.50 P 5.89 5.89 5.17 5.39 -2.10 38 55 40 +39
21NOV25 110.00 P 0.00 0.00 0.00 7.53 -2.05 39 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 9.76 -2.57 35 0 1 0
21NOV25 115.00 P 0.00 0.00 0.00 12.23 -2.27 39 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 14.72 -2.28 44 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 17.22 -2.28 50 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 19.81 -2.19 66 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 22.22 -2.28 61 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 350 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 198 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 68 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,137 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 886 0
27NOV25 85.00 P 0.11 0.11 0.11 0.01 -0.01 37 50 708 0
27NOV25 87.50 P 0.20 0.20 0.16 0.03 -0.03 37 75 1,371 -70
27NOV25 90.00 P 0.28 0.28 0.22 0.07 -0.09 35 51 2,332 -40
27NOV25 92.50 P 0.54 0.54 0.35 0.19 -0.20 35 136 3,614 +1
27NOV25 95.00 P 0.90 0.91 0.55 0.44 -0.38 35 599 9,412 -286
27NOV25 97.50 P 1.63 1.64 0.94 0.89 -0.64 35 158 3,771 -25
27NOV25 100.00 P 2.61 2.63 1.54 1.56 -0.92 35 827 8,643 -59
27NOV25 102.50 P 4.07 4.17 2.53 2.60 -1.28 34 108 4,157 -43
27NOV25 105.00 P 4.60 4.92 4.37 3.97 -1.63 34 13 6,374 -4
27NOV25 107.50 P 5.97 5.97 5.97 5.92 -1.57 37 1 4,571 -1
27NOV25 110.00 P 10.00 10.00 10.00 7.87 -1.89 37 1 1,658 0
27NOV25 112.50 P 11.80 11.80 11.80 9.95 -2.38 35 3 989 -3
27NOV25 115.00 P 12.40 12.45 12.30 12.45 -2.07 41 3 3,879 -3
27NOV25 117.50 P 0.00 0.00 0.00 14.92 -2.15 46 0 1,604 0
27NOV25 120.00 P 0.00 0.00 0.00 17.22 -2.28 40 0 132 0
27NOV25 122.50 P 0.00 0.00 0.00 19.81 -2.19 51 0 177 0
27NOV25 125.00 P 0.00 0.00 0.00 22.22 -2.28 48 0 30 0
27NOV25 127.50 P 0.00 0.00 0.00 24.70 -2.30 0 0 60 0
27NOV25 130.00 P 27.90 27.90 27.90 27.20 -2.30 0 3 3 +3
27NOV25 132.50 P 0.00 0.00 0.00 29.70 -2.30 0 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 32.20 -2.30 0 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 34.70 -2.30 0 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 37.20 -2.30 0 0 0 0
27NOV25 142.50 P 0.00 0.00 0.00 39.70 -2.30 0 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 42.20 -2.30 0 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 44.70 -2.30 0 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 47.20 -2.30 0 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 49.70 -2.30 0 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 52.20 -2.30 0 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 54.70 -2.30 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 57.20 -2.30 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 59.70 -2.30 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 62.20 -2.30 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 64.70 -2.30 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 67.20 -2.40 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 69.70 -2.30 0 0 88 0
27NOV25 175.00 P 0.00 0.00 0.00 72.20 -2.30 0 0 50 0
27NOV25 177.50 P 0.00 0.00 0.00 74.70 -2.30 0 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 77.20 -2.30 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 79.70 -2.30 0 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 82.20 -2.30 0 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 84.70 -2.30 0 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 87.20 -2.30 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 153 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 56 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 91 0
30DEC25 67.50 P 0.10 0.10 0.10 0.01 0.00 42 25 105 +25
30DEC25 70.00 P 0.13 0.13 0.13 0.01 0.00 39 25 215 +25
30DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 267 0
30DEC25 75.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 96 0
30DEC25 77.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 322 0
30DEC25 80.00 P 0.31 0.31 0.31 0.08 -0.05 34 2 3,771 -2
30DEC25 82.50 P 0.43 0.43 0.43 0.15 -0.08 34 1 2,365 0
30DEC25 85.00 P 0.58 0.58 0.52 0.27 -0.15 34 7 5,995 0
30DEC25 87.50 P 0.77 0.81 0.74 0.48 -0.23 34 66 8,638 +6
30DEC25 90.00 P 1.28 1.28 0.93 0.79 -0.34 34 73 5,494 +20
30DEC25 92.50 P 1.81 1.84 1.37 1.23 -0.48 34 95 3,599 -30
30DEC25 95.00 P 2.52 2.52 1.80 1.83 -0.60 34 1,582 5,199 -199
30DEC25 97.50 P 3.25 3.25 2.77 2.54 -0.79 34 37 4,757 -36
30DEC25 100.00 P 4.68 4.68 3.57 3.47 -0.97 33 110 16,822 -29
30DEC25 102.50 P 5.92 5.92 4.60 4.60 -1.24 33 82 6,059 -68
30DEC25 105.00 P 6.83 6.83 6.18 6.01 -1.37 34 32 8,925 -32
30DEC25 107.50 P 9.39 9.39 9.20 7.59 -1.49 34 2 3,995 0
30DEC25 110.00 P 9.88 9.88 9.88 9.24 -1.56 33 6 17,531 -6
30DEC25 112.50 P 12.39 12.39 12.09 11.30 -1.80 35 2 1,788 +2
30DEC25 115.00 P 0.00 0.00 0.00 13.33 -1.94 35 0 10,409 0
30DEC25 117.50 P 0.00 0.00 0.00 15.56 -1.97 36 0 758 0
30DEC25 120.00 P 0.00 0.00 0.00 17.84 -1.84 37 0 4,926 0
30DEC25 122.50 P 0.00 0.00 0.00 20.23 -2.02 39 0 758 0
30DEC25 125.00 P 0.00 0.00 0.00 22.95 -1.58 45 0 1,288 0
30DEC25 127.50 P 0.00 0.00 0.00 24.84 -2.16 38 0 45 0
30DEC25 130.00 P 0.00 0.00 0.00 27.20 -2.30 0 0 805 0
30DEC25 132.50 P 0.00 0.00 0.00 29.70 -2.30 0 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 32.20 -2.30 0 0 42 0
30DEC25 137.50 P 0.00 0.00 0.00 34.88 -2.12 49 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 37.20 -2.30 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 39.81 -2.19 52 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 42.20 -2.30 0 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 44.70 -2.30 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 47.29 -2.21 58 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 49.70 -2.30 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 52.38 -2.12 65 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 54.70 -2.30 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 57.20 -2.30 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 59.70 -2.30 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 62.20 -2.30 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 64.70 -2.30 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 67.20 -2.40 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 69.70 -2.30 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 72.20 -2.30 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 74.77 -2.23 77 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 77.28 -2.22 79 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 79.70 -2.30 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 82.26 -2.24 82 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.06 -0.04 34 0 101 0
29JAN26 75.00 P 0.00 0.00 0.00 0.10 -0.07 34 0 176 0
29JAN26 77.50 P 0.00 0.00 0.00 0.18 -0.11 34 0 437 0
29JAN26 80.00 P 0.70 0.70 0.61 0.30 -0.16 34 19 406 +5
29JAN26 82.50 P 0.00 0.00 0.00 0.48 -0.24 34 0 549 0
29JAN26 85.00 P 1.00 1.00 0.95 0.74 -0.33 34 10 1,390 -8
29JAN26 87.50 P 1.43 1.43 1.43 1.10 -0.44 34 30 1,049 -30
29JAN26 90.00 P 2.16 2.16 1.80 1.58 -0.53 34 43 6,471 +31
29JAN26 92.50 P 2.84 2.84 2.48 2.18 -0.58 34 52 1,677 +30
29JAN26 95.00 P 3.65 3.65 3.08 2.90 -0.69 34 11 5,733 -1
29JAN26 97.50 P 3.74 3.74 3.74 3.74 -0.82 34 2 2,761 -2
29JAN26 100.00 P 5.98 5.98 4.76 4.76 -0.97 34 49 2,489 -4
29JAN26 102.50 P 5.96 5.96 5.96 5.96 -1.20 34 5 1,761 0
29JAN26 105.00 P 0.00 0.00 0.00 7.44 -1.43 34 0 1,214 0
29JAN26 107.50 P 0.00 0.00 0.00 8.94 -1.40 34 0 307 0
29JAN26 110.00 P 12.00 12.00 12.00 10.67 -1.51 35 1 345 0
29JAN26 112.50 P 0.00 0.00 0.00 12.51 -1.45 36 0 16 0
29JAN26 115.00 P 15.69 15.69 15.29 14.09 -1.86 34 2 9 +2
29JAN26 117.50 P 0.00 0.00 0.00 16.09 -2.21 34 0 202 0
29JAN26 120.00 P 19.14 19.14 19.14 18.73 -1.23 38 20 50 +17
29JAN26 122.50 P 0.00 0.00 0.00 20.95 -1.73 39 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 23.16 -1.80 39 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 25.39 -1.90 39 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 27.93 -1.67 42 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 29.80 -2.33 35 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 32.21 -2.29 34 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 34.93 -2.07 42 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 37.52 -1.98 45 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 40.03 -1.97 48 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 42.20 -2.30 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 44.70 -2.30 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 47.29 -2.21 48 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.11 -0.04 35 0 4 0
26FEB26 72.50 P 0.00 0.00 0.00 0.18 -0.06 35 0 221 0
26FEB26 75.00 P 0.00 0.00 0.00 0.28 -0.10 35 0 136 0
26FEB26 77.50 P 0.00 0.00 0.00 0.44 -0.13 35 0 111 0
26FEB26 80.00 P 0.00 0.00 0.00 0.66 -0.18 35 0 231 0
26FEB26 82.50 P 1.21 1.21 1.21 0.94 -0.26 35 30 266 +5
26FEB26 85.00 P 0.00 0.00 0.00 1.31 -0.35 35 0 1,041 0
26FEB26 87.50 P 0.00 0.00 0.00 1.79 -0.39 35 0 666 0
26FEB26 90.00 P 0.00 0.00 0.00 2.30 -0.49 34 0 656 0
26FEB26 92.50 P 0.00 0.00 0.00 2.94 -0.60 34 0 1,566 0
26FEB26 95.00 P 0.00 0.00 0.00 3.71 -0.74 34 0 901 0
26FEB26 97.50 P 5.57 5.57 4.63 4.64 -0.87 34 2 529 -1
26FEB26 100.00 P 6.88 6.88 5.70 5.70 -1.04 34 23 229 -3
26FEB26 102.50 P 6.97 6.97 6.97 6.97 -1.15 34 4 279 +4
26FEB26 105.00 P 9.00 9.00 8.34 8.34 -1.28 34 5 8 +5
26FEB26 107.50 P 0.00 0.00 0.00 9.91 -1.54 35 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 11.75 -1.24 36 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 13.38 -1.65 35 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 15.25 -1.41 36 0 10 0
26FEB26 117.50 P 0.00 0.00 0.00 17.15 -1.50 36 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 19.48 -1.48 38 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 21.64 -1.54 39 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 23.85 -1.53 39 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 25.66 -1.98 37 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 27.93 -1.96 37 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 30.12 -2.09 36 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 32.44 -2.12 36 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 35.01 -2.01 39 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 37.52 -1.98 41 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 40.03 -1.97 42 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 42.56 -2.08 45 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 44.84 -2.16 43 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 47.29 -2.21 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 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 -0.01 36 0 4 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 60 0
30MAR26 62.50 P 0.00 0.00 0.00 0.06 -0.03 35 0 31 0
30MAR26 65.00 P 0.00 0.00 0.00 0.10 -0.04 35 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 0.17 -0.05 36 0 8 0
30MAR26 70.00 P 0.00 0.00 0.00 0.26 -0.09 35 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.39 -0.13 35 0 5 0
30MAR26 75.00 P 0.00 0.00 0.00 0.57 -0.18 35 0 98 0
30MAR26 77.50 P 0.00 0.00 0.00 0.82 -0.22 35 0 319 0
30MAR26 80.00 P 0.00 0.00 0.00 1.13 -0.29 35 0 7,181 0
30MAR26 82.50 P 0.00 0.00 0.00 1.51 -0.39 36 0 327 0
30MAR26 85.00 P 0.00 0.00 0.00 2.01 -0.40 36 0 1,215 0
30MAR26 87.50 P 0.00 0.00 0.00 2.54 -0.46 35 0 1,877 0
30MAR26 90.00 P 0.00 0.00 0.00 3.17 -0.57 35 0 4,610 0
30MAR26 92.50 P 0.00 0.00 0.00 3.92 -0.66 35 0 6,006 0
30MAR26 95.00 P 5.57 5.57 5.57 4.76 -0.77 35 5 21,138 +5
30MAR26 97.50 P 0.00 0.00 0.00 5.79 -0.89 35 0 1,086 0
30MAR26 100.00 P 0.00 0.00 0.00 6.90 -0.99 35 0 10,402 0
30MAR26 102.50 P 0.00 0.00 0.00 8.17 -1.12 35 0 785 0
30MAR26 105.00 P 0.00 0.00 0.00 9.44 -1.35 35 0 6,666 0
30MAR26 107.50 P 0.00 0.00 0.00 11.02 -1.41 35 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 12.64 -1.56 35 0 9,402 0
30MAR26 112.50 P 0.00 0.00 0.00 14.49 -1.44 36 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 16.32 -1.55 37 0 798 0
30MAR26 117.50 P 0.00 0.00 0.00 18.24 -0.71 37 0 916 0
30MAR26 120.00 P 0.00 0.00 0.00 20.35 -0.86 38 0 2,321 0
30MAR26 122.50 P 0.00 0.00 0.00 22.38 -1.22 38 0 523 0
30MAR26 125.00 P 0.00 0.00 0.00 24.54 -1.95 39 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 26.72 -1.50 40 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 28.58 -1.91 38 0 2,412 0
30MAR26 132.50 P 0.00 0.00 0.00 30.80 -1.90 38 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 33.56 -1.34 42 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 35.84 -1.42 42 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 37.92 -1.66 41 0 510 0
30MAR26 142.50 P 0.00 0.00 0.00 40.03 -2.00 39 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 42.73 -1.91 42 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 44.84 -2.16 39 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 47.36 -2.14 41 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 49.70 -2.30 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 52.38 -2.12 44 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 54.70 -2.30 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 57.54 -1.96 49 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 60.07 -1.93 51 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 62.55 -1.95 52 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 64.82 -2.18 49 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 67.55 -2.05 54 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 70.04 -1.96 55 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 72.20 -2.30 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 75.27 -1.73 61 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 77.53 -1.97 59 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 79.81 -2.19 56 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 82.34 -2.16 58 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 606 0
29JUN26 57.50 P 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.27 -0.05 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.40 -0.06 37 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.56 -0.09 37 0 52 0
29JUN26 67.50 P 0.00 0.00 0.00 0.77 -0.13 37 0 68 0
29JUN26 70.00 P 0.00 0.00 0.00 1.05 -0.13 37 0 370 0
29JUN26 72.50 P 0.00 0.00 0.00 1.38 -0.18 37 0 117 0
29JUN26 75.00 P 2.08 2.08 2.08 1.76 -0.23 37 30 513 +30
29JUN26 77.50 P 0.00 0.00 0.00 2.22 -0.28 37 0 61 0
29JUN26 80.00 P 0.00 0.00 0.00 2.60 -0.47 36 0 285 0
29JUN26 82.50 P 0.00 0.00 0.00 3.22 -0.51 36 0 180 0
29JUN26 85.00 P 0.00 0.00 0.00 3.86 -0.61 36 0 1,690 0
29JUN26 87.50 P 0.00 0.00 0.00 4.64 -0.60 36 0 241 0
29JUN26 90.00 P 0.00 0.00 0.00 5.48 -0.66 36 0 8,812 0
29JUN26 92.50 P 6.70 6.70 6.70 6.41 -0.79 36 18 535 0
29JUN26 95.00 P 7.64 7.64 7.64 7.44 -0.87 36 2 1,583 +2
29JUN26 97.50 P 0.00 0.00 0.00 8.56 -0.95 36 0 1,180 0
29JUN26 100.00 P 0.00 0.00 0.00 9.78 -1.04 36 0 11,477 0
29JUN26 102.50 P 11.06 11.06 11.06 10.91 -1.20 35 20 477 0
29JUN26 105.00 P 0.00 0.00 0.00 12.51 -1.08 36 0 1,255 0
29JUN26 107.50 P 0.00 0.00 0.00 14.03 -1.14 37 0 693 0
29JUN26 110.00 P 0.00 0.00 0.00 15.62 -1.22 37 0 617 0
29JUN26 112.50 P 0.00 0.00 0.00 17.29 -1.28 37 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 19.27 -1.11 38 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 21.23 -1.02 39 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 23.02 -0.74 39 0 1,322 0
29JUN26 122.50 P 0.00 0.00 0.00 24.56 -1.60 38 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 26.90 -0.93 39 0 1,041 0
29JUN26 127.50 P 0.00 0.00 0.00 28.93 -1.18 40 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 30.70 -1.52 39 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 32.65 -1.46 38 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 34.75 -1.64 39 0 88 0
29JUN26 137.50 P 0.00 0.00 0.00 37.19 -0.66 40 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 39.04 -1.03 39 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 41.55 -2.02 40 0 244 0
29JUN26 145.00 P 0.00 0.00 0.00 43.38 -1.26 38 0 2 0
29JUN26 147.50 P 0.00 0.00 0.00 45.62 -1.76 38 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 47.89 -1.86 38 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 50.66 -1.49 41 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 52.50 -2.07 38 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 55.40 -1.62 42 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 57.73 -1.77 42 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 60.07 -1.93 42 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 62.55 -1.95 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 64.82 -2.18 41 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 67.55 -2.05 45 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 70.04 -1.96 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 72.22 -2.28 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 75.27 -1.73 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 77.53 -1.97 48 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 80.09 -1.91 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 82.59 -1.91 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.14 -0.06 36 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.21 -0.07 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.31 -0.11 36 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.44 -0.14 36 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.61 -0.15 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.81 -0.24 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.08 -0.26 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 1.38 -0.35 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.77 -0.38 37 0 73 0
29SEP26 72.50 P 0.00 0.00 0.00 2.19 -0.48 37 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 2.72 -0.45 37 0 1,375 0
29SEP26 77.50 P 3.75 3.75 3.75 3.27 -0.49 37 4 34 +4
29SEP26 80.00 P 0.00 0.00 0.00 3.95 -0.59 37 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 4.64 -0.56 37 0 390 0
29SEP26 85.00 P 5.82 5.82 5.82 5.48 -0.48 37 1 3,060 +1
29SEP26 87.50 P 0.00 0.00 0.00 6.32 -0.71 37 0 2,076 0
29SEP26 90.00 P 7.29 7.29 7.29 7.29 -0.59 37 2 1,140 0
29SEP26 92.50 P 0.00 0.00 0.00 8.28 -0.68 37 0 277 0
29SEP26 95.00 P 0.00 0.00 0.00 9.38 -0.93 37 0 1,846 0
29SEP26 97.50 P 0.00 0.00 0.00 10.57 -1.00 37 0 696 0
29SEP26 100.00 P 0.00 0.00 0.00 11.83 -1.09 37 0 2,580 0
29SEP26 102.50 P 0.00 0.00 0.00 13.03 -1.09 36 0 786 0
29SEP26 105.00 P 0.00 0.00 0.00 13.93 -1.74 35 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 16.08 -1.12 37 0 424 0
29SEP26 110.00 P 0.00 0.00 0.00 17.65 -1.18 37 0 112 0
29SEP26 112.50 P 0.00 0.00 0.00 19.28 -1.25 37 0 7 0
29SEP26 115.00 P 0.00 0.00 0.00 20.98 -1.31 37 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 22.74 -1.36 38 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 24.55 -0.83 38 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 26.37 -1.51 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 28.27 -1.57 38 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 30.22 -0.88 38 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 32.24 -0.86 38 0 7 0
29SEP26 132.50 P 0.00 0.00 0.00 34.26 -0.89 39 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 36.28 -1.02 39 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 38.33 -1.71 39 0 150 0
TOTAL PUT 5,697 344,943 -487
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$ 35.30
27NOV25 24.00 C 0.00 0.00 0.00 11.42 -0.11 109 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 10.35 -0.06 76 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 9.42 +0.10 89 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 8.43 -0.14 81 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 7.45 -0.09 75 0 15 0
27NOV25 29.00 C 0.00 0.00 0.00 6.35 -0.17 44 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 5.36 -0.15 40 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 4.40 -0.13 41 0 0 0
27NOV25 32.00 C 3.49 3.49 3.49 3.49 -0.07 41 2 2 +2
27NOV25 33.00 C 0.00 0.00 0.00 2.65 -0.11 41 0 41 0
27NOV25 34.00 C 0.00 0.00 0.00 1.98 -0.02 43 0 17 0
27NOV25 35.00 C 1.48 1.48 1.48 1.30 -0.03 40 2 75 +2
27NOV25 36.00 C 0.94 1.01 0.89 0.88 0.00 42 7 143 +3
27NOV25 37.00 C 0.58 0.58 0.56 0.54 -0.05 42 33 131 +15
27NOV25 38.00 C 0.00 0.00 0.00 0.31 -0.04 41 0 363 0
27NOV25 39.00 C 0.20 0.20 0.20 0.17 -0.03 41 1 588 0
27NOV25 40.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 402 0
27NOV25 41.00 C 0.08 0.08 0.08 0.05 -0.01 42 2 325 0
27NOV25 42.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 117 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 308 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 92 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 175 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 212 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 115 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 139 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 136 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 77 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 33 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 143 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 49 0
30DEC25 20.00 C 0.00 0.00 0.00 15.45 -0.34 78 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 14.45 -0.18 71 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 13.50 -0.26 73 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.51 -0.14 68 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 11.47 -0.27 56 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.51 +0.10 55 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 9.50 +0.06 48 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 8.62 -0.11 52 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 7.67 -0.06 49 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 6.79 -0.03 49 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 5.77 -0.03 42 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 4.96 +0.15 42 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 4.20 -0.13 42 0 110 0
30DEC25 33.00 C 0.00 0.00 0.00 3.51 0.00 42 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 2.94 +0.04 43 0 16 0
30DEC25 35.00 C 0.00 0.00 0.00 2.33 +0.02 41 0 112 0
30DEC25 36.00 C 0.00 0.00 0.00 1.89 +0.01 42 0 174 0
30DEC25 37.00 C 1.55 1.62 1.55 1.50 +0.02 42 21 338 +11
30DEC25 38.00 C 1.25 1.25 1.17 1.19 +0.02 42 2 117 +2
30DEC25 39.00 C 0.92 0.92 0.92 0.93 -0.02 42 1 252 +1
30DEC25 40.00 C 0.78 0.78 0.70 0.71 -0.02 42 18 291 0
30DEC25 41.00 C 0.57 0.57 0.57 0.54 -0.01 42 20 309 +10
30DEC25 42.00 C 0.00 0.00 0.00 0.40 -0.01 42 0 134 0
30DEC25 43.00 C 0.00 0.00 0.00 0.29 -0.02 42 0 332 0
30DEC25 44.00 C 0.28 0.28 0.28 0.21 -0.01 42 1 284 0
30DEC25 45.00 C 0.00 0.00 0.00 0.16 0.00 42 0 286 0
30DEC25 46.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 242 0
30DEC25 47.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.06 0.00 43 0 79 0
30DEC25 49.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 140 0
30DEC25 50.00 C 0.00 0.00 0.00 0.03 0.00 43 0 153 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 -0.01 42 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 58 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 65 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 77 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 82 0 50 0
29JAN26 26.00 C 0.00 0.00 0.00 9.82 +0.34 52 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.90 +0.17 50 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.01 +0.28 48 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.18 +0.30 47 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 6.37 +0.29 46 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 5.49 -0.16 43 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 4.80 -0.14 43 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.17 -0.12 43 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 3.60 0.00 43 0 0 0
29JAN26 35.00 C 3.06 3.06 3.06 3.11 +0.09 44 4 12 0
29JAN26 36.00 C 0.00 0.00 0.00 2.64 +0.05 43 0 6 0
29JAN26 37.00 C 2.29 2.29 2.21 2.26 +0.04 44 32 43 +8
29JAN26 38.00 C 0.00 0.00 0.00 1.91 +0.02 44 0 50 0
29JAN26 39.00 C 0.00 0.00 0.00 1.60 0.00 44 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 1.32 -0.01 44 0 60 0
29JAN26 41.00 C 0.00 0.00 0.00 1.09 -0.01 44 0 38 0
29JAN26 42.00 C 0.00 0.00 0.00 0.90 0.00 44 0 334 0
29JAN26 43.00 C 0.00 0.00 0.00 0.73 -0.01 43 0 66 0
29JAN26 44.00 C 0.00 0.00 0.00 0.58 -0.02 43 0 152 0
29JAN26 45.00 C 0.47 0.47 0.47 0.47 -0.01 43 8 150 -8
29JAN26 46.00 C 0.00 0.00 0.00 0.38 -0.01 43 0 31 0
29JAN26 47.00 C 0.00 0.00 0.00 0.31 0.00 43 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.25 0.00 43 0 74 0
29JAN26 49.00 C 0.00 0.00 0.00 0.20 0.00 43 0 87 0
29JAN26 50.00 C 0.00 0.00 0.00 0.16 0.00 44 0 35 0
29JAN26 52.50 C 0.00 0.00 0.00 0.09 0.00 44 0 317 0
29JAN26 55.00 C 0.00 0.00 0.00 0.05 0.00 44 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 0.00 44 0 1 0
26FEB26 26.00 C 0.00 0.00 0.00 10.05 +0.19 50 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.16 +0.02 48 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.34 +0.03 48 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.43 -0.12 45 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.76 +0.17 46 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.96 +0.22 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.31 +0.20 44 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.67 +0.04 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.11 +0.01 43 0 0 0
26FEB26 35.00 C 3.62 3.62 3.61 3.63 +0.10 44 45 75 +45
26FEB26 36.00 C 3.31 3.31 3.31 3.17 +0.05 44 15 48 +15
26FEB26 37.00 C 2.73 2.73 2.73 2.79 +0.07 44 4 9 +4
26FEB26 38.00 C 0.00 0.00 0.00 2.45 +0.06 44 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.11 +0.02 44 0 100 0
26FEB26 40.00 C 0.00 0.00 0.00 1.82 0.00 44 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.56 0.00 44 0 0 0
26FEB26 42.00 C 1.41 1.41 1.41 1.33 0.00 44 1 1 +1
26FEB26 43.00 C 0.00 0.00 0.00 1.13 0.00 44 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.93 -0.03 43 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 0.79 -0.02 43 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.67 0.00 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.79 0.00 59 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.78 -0.11 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.87 -0.01 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.94 +0.11 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.97 +0.01 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.09 +0.05 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.25 +0.07 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.43 0.00 47 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 8.62 -0.12 46 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 7.84 -0.01 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.15 +0.05 45 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 6.49 -0.17 45 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 5.85 -0.12 45 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 5.32 +0.15 45 0 377 0
30MAR26 34.00 C 0.00 0.00 0.00 4.74 -0.07 45 0 61 0
30MAR26 35.00 C 0.00 0.00 0.00 4.26 -0.12 45 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 3.70 -0.17 44 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 3.29 -0.17 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.92 -0.20 44 0 40 0
30MAR26 39.00 C 0.00 0.00 0.00 2.66 -0.11 45 0 80 0
30MAR26 40.00 C 0.00 0.00 0.00 2.28 -0.17 44 0 213 0
30MAR26 41.00 C 0.00 0.00 0.00 2.06 -0.11 44 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 1.81 -0.10 44 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 1.59 -0.10 44 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 1.35 -0.13 44 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 1.18 -0.12 44 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 1.03 -0.11 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.89 -0.08 44 0 42 0
30MAR26 48.00 C 0.00 0.00 0.00 0.78 -0.07 44 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.67 -0.07 44 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.58 -0.07 44 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.42 -0.04 44 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.29 -0.03 44 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.20 -0.03 44 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 26 0
30MAR26 62.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 43 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 15.09 -0.02 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.20 +0.05 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.33 +0.19 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.49 +0.05 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.68 0.00 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.89 -0.01 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.18 +0.11 48 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 9.45 -0.17 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.76 +0.05 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.14 +0.10 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.51 -0.08 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.97 -0.02 47 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 6.43 +0.04 47 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 5.91 -0.05 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.49 -0.09 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.05 -0.02 47 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 4.64 -0.07 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.26 -0.08 47 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 3.90 -0.08 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.56 -0.08 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.27 -0.07 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.99 -0.07 46 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 2.71 -0.08 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.41 -0.15 45 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 2.21 -0.14 45 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 2.00 -0.14 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.83 -0.12 45 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 1.67 -0.07 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.52 -0.06 45 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 1.37 -0.06 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 1.13 -0.02 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.89 -0.02 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.67 -0.04 45 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.33 +0.10 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.72 +0.18 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.00 +0.02 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.47 +0.15 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.88 +0.14 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.33 +0.13 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.81 +0.13 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.33 +0.07 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.79 +0.07 47 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 5.96 +0.10 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.57 0.00 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.18 -0.01 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.85 -0.01 46 0 0 0
29SEP26 40.00 C 4.80 4.80 4.80 4.52 +0.13 46 1 1 -1
29SEP26 41.00 C 0.00 0.00 0.00 4.19 -0.01 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.92 -0.01 46 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.66 +0.10 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.40 +0.09 46 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 3.15 +0.08 46 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 2.95 +0.08 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.75 +0.07 46 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.55 -0.01 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.36 +0.06 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.15 -0.01 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.84 +0.04 46 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.55 +0.04 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.28 -0.01 46 0 1 0
TOTAL CALL 220 13,165 +110
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 36 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 66 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 84 0
27NOV25 30.00 P 0.00 0.00 0.00 0.03 0.00 43 0 214 0
27NOV25 31.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 73 0
27NOV25 32.00 P 0.20 0.20 0.20 0.15 -0.03 41 1 355 +1
27NOV25 33.00 P 0.32 0.37 0.32 0.31 -0.05 41 16 233 +4
27NOV25 34.00 P 0.61 0.65 0.56 0.59 -0.06 42 13 212 +3
27NOV25 35.00 P 0.98 1.04 0.84 0.99 -0.08 41 30 376 +7
27NOV25 36.00 P 1.46 1.46 1.35 1.56 +0.03 43 10 350 -10
27NOV25 37.00 P 0.00 0.00 0.00 2.16 -0.12 40 0 565 0
27NOV25 38.00 P 0.00 0.00 0.00 2.96 -0.08 41 0 252 0
27NOV25 39.00 P 0.00 0.00 0.00 3.83 -0.04 41 0 113 0
27NOV25 40.00 P 0.00 0.00 0.00 4.75 -0.04 41 0 319 0
27NOV25 41.00 P 0.00 0.00 0.00 5.71 -0.04 40 0 111 0
27NOV25 42.00 P 0.00 0.00 0.00 6.70 -0.02 0 0 111 0
27NOV25 43.00 P 0.00 0.00 0.00 7.70 -0.02 0 0 92 0
27NOV25 44.00 P 0.00 0.00 0.00 8.70 -0.23 0 0 29 0
27NOV25 45.00 P 0.00 0.00 0.00 9.70 -0.02 0 0 20 0
27NOV25 46.00 P 0.00 0.00 0.00 10.70 -0.02 0 0 20 0
27NOV25 47.00 P 0.00 0.00 0.00 11.70 -0.02 0 0 15 0
27NOV25 48.00 P 0.00 0.00 0.00 12.70 -0.02 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 13.70 -0.02 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 14.70 -0.02 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 17.20 -0.02 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 19.70 -0.02 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 22.20 -0.02 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 62 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 48 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 44 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 43 0 73 0
30DEC25 27.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 144 0
30DEC25 28.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 235 0
30DEC25 29.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 91 0
30DEC25 30.00 P 0.00 0.00 0.00 0.35 +0.01 42 0 359 0
30DEC25 31.00 P 0.00 0.00 0.00 0.51 -0.01 42 0 294 0
30DEC25 32.00 P 0.72 0.72 0.72 0.74 -0.03 41 2 241 +2
30DEC25 33.00 P 1.01 1.06 0.98 1.04 -0.02 41 28 267 +3
30DEC25 34.00 P 0.00 0.00 0.00 1.41 -0.06 41 0 107 0
30DEC25 35.00 P 0.00 0.00 0.00 1.93 -0.08 42 0 483 0
30DEC25 36.00 P 0.00 0.00 0.00 2.44 -0.12 42 0 120 0
30DEC25 37.00 P 0.00 0.00 0.00 3.05 -0.07 42 0 213 0
30DEC25 38.00 P 3.58 3.58 3.58 3.73 +0.04 42 5 235 +5
30DEC25 39.00 P 0.00 0.00 0.00 4.46 -0.09 42 0 116 0
30DEC25 40.00 P 0.00 0.00 0.00 5.25 -0.13 42 0 65 0
30DEC25 41.00 P 0.00 0.00 0.00 6.08 +0.03 42 0 40 0
30DEC25 42.00 P 0.00 0.00 0.00 6.95 +0.09 42 0 118 0
30DEC25 43.00 P 0.00 0.00 0.00 7.87 -0.02 42 0 243 0
30DEC25 44.00 P 0.00 0.00 0.00 8.73 -0.36 37 0 158 0
30DEC25 45.00 P 0.00 0.00 0.00 9.79 -0.21 45 0 32 0
30DEC25 46.00 P 0.00 0.00 0.00 10.75 -0.21 45 0 39 0
30DEC25 47.00 P 0.00 0.00 0.00 11.77 -0.20 49 0 22 0
30DEC25 48.00 P 0.00 0.00 0.00 12.73 +0.01 48 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 13.70 -0.02 0 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 14.70 -0.02 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.20 -0.24 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 19.70 -0.02 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.20 -0.02 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 24.70 -0.11 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 27.20 -0.02 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 29.70 -0.02 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 32.20 -0.02 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 34.70 -0.04 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 37.20 -0.02 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 39.70 -0.02 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 42.20 -0.02 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 44.70 -0.02 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 47.20 -0.02 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.16 0.00 44 0 1 0
29JAN26 27.00 P 0.00 0.00 0.00 0.25 0.00 44 0 8 0
29JAN26 28.00 P 0.35 0.35 0.34 0.37 0.00 44 30 47 +30
29JAN26 29.00 P 0.00 0.00 0.00 0.51 -0.02 43 0 21 0
29JAN26 30.00 P 0.00 0.00 0.00 0.70 -0.02 43 0 9 0
29JAN26 31.00 P 0.00 0.00 0.00 0.94 -0.02 42 0 66 0
29JAN26 32.00 P 0.00 0.00 0.00 1.24 -0.03 42 0 80 0
29JAN26 33.00 P 0.00 0.00 0.00 1.60 -0.04 42 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 2.03 -0.03 43 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 2.56 0.00 43 0 4 0
29JAN26 36.00 P 0.00 0.00 0.00 3.04 -0.09 42 0 8 0
29JAN26 37.00 P 0.00 0.00 0.00 3.65 -0.09 43 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 4.33 +0.13 43 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 4.86 -0.02 41 0 139 0
29JAN26 40.00 P 0.00 0.00 0.00 5.70 +0.05 42 0 91 0
29JAN26 41.00 P 0.00 0.00 0.00 6.49 -0.25 42 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 7.29 -0.29 42 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 8.16 -0.05 43 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.05 -0.30 43 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 9.93 -0.07 42 0 53 0
29JAN26 46.00 P 0.00 0.00 0.00 10.91 -0.05 44 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 11.84 -0.23 44 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 12.73 -0.11 40 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.74 -0.35 43 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.71 -0.02 43 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.20 -0.24 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 19.70 -0.30 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 22.20 -0.02 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.30 -0.01 44 0 15 0
26FEB26 27.00 P 0.00 0.00 0.00 0.43 0.00 44 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 0.59 0.00 44 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.76 -0.01 43 0 7 0
26FEB26 30.00 P 0.00 0.00 0.00 1.01 0.00 43 0 126 0
26FEB26 31.00 P 0.00 0.00 0.00 1.28 -0.01 43 0 89 0
26FEB26 32.00 P 0.00 0.00 0.00 1.63 -0.03 43 0 49 0
26FEB26 33.00 P 0.00 0.00 0.00 2.01 -0.03 43 0 10 0
26FEB26 34.00 P 0.00 0.00 0.00 2.46 -0.03 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.01 +0.04 44 0 150 0
26FEB26 36.00 P 0.00 0.00 0.00 3.48 -0.07 43 0 15 0
26FEB26 37.00 P 4.21 4.21 4.21 4.13 -0.04 44 15 15 +15
26FEB26 38.00 P 4.86 4.86 4.86 4.75 -0.02 43 15 30 +15
26FEB26 39.00 P 0.00 0.00 0.00 5.41 -0.05 43 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 6.09 -0.23 43 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.86 -0.24 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.64 -0.27 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.46 -0.29 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.32 -0.29 43 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.26 +0.12 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.04 -0.02 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 0.07 -0.02 44 0 8 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.17 -0.03 44 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 0.25 -0.03 44 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.36 -0.04 44 0 3 0
30MAR26 26.00 P 0.00 0.00 0.00 0.49 -0.04 44 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.66 -0.02 44 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 0.87 -0.03 44 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 1.11 -0.02 44 0 148 0
30MAR26 30.00 P 0.00 0.00 0.00 1.38 -0.04 44 0 142 0
30MAR26 31.00 P 0.00 0.00 0.00 1.70 -0.05 44 0 239 0
30MAR26 32.00 P 0.00 0.00 0.00 2.06 -0.04 44 0 453 0
30MAR26 33.00 P 0.00 0.00 0.00 2.47 -0.05 44 0 395 0
30MAR26 34.00 P 2.94 2.94 2.94 2.95 -0.03 44 15 444 0
30MAR26 35.00 P 3.56 3.56 3.56 3.53 0.00 45 50 301 +50
30MAR26 36.00 P 0.00 0.00 0.00 3.97 -0.07 44 0 110 0
30MAR26 37.00 P 0.00 0.00 0.00 4.61 -0.21 44 0 505 0
30MAR26 38.00 P 0.00 0.00 0.00 5.22 -0.06 44 0 5 0
30MAR26 39.00 P 0.00 0.00 0.00 5.89 -0.06 44 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.68 +0.13 45 0 1,006 0
30MAR26 41.00 P 0.00 0.00 0.00 7.32 +0.08 44 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.09 -0.28 45 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.88 -0.13 45 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.70 -0.02 45 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.51 +0.07 45 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.47 +0.04 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.34 -0.10 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.22 -0.01 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.12 -0.15 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.03 +0.08 47 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 17.33 -0.16 45 0 24 0
30MAR26 55.00 P 0.00 0.00 0.00 19.72 -0.28 44 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 22.20 -0.02 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.70 -0.11 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.20 -0.03 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.70 -0.03 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.20 -0.02 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.70 -0.04 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.20 -0.02 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.70 -0.02 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.20 -0.09 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.33 -0.03 46 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.45 -0.03 46 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.60 -0.03 46 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.77 -0.01 46 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.97 0.00 46 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.17 -0.06 45 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.44 -0.02 45 0 18 0
29JUN26 28.00 P 0.00 0.00 0.00 1.70 -0.05 45 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.03 -0.06 45 0 404 0
29JUN26 30.00 P 0.00 0.00 0.00 2.38 -0.06 45 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 2.78 -0.07 45 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 3.24 -0.02 45 0 19 0
29JUN26 33.00 P 0.00 0.00 0.00 3.68 -0.06 45 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 4.18 -0.04 45 0 25 0
29JUN26 35.00 P 0.00 0.00 0.00 4.78 -0.20 45 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.23 -0.13 44 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 5.92 +0.02 45 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.52 -0.04 45 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.22 -0.06 45 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.82 -0.07 45 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 8.52 +0.04 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.26 -0.13 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.01 -0.18 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.84 -0.10 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.57 -0.16 45 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 12.38 -0.07 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.19 -0.21 45 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.01 +0.03 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.85 -0.25 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.78 +0.01 46 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 17.88 -0.30 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.20 -0.13 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.49 -0.21 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.66 -0.01 45 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.95 -0.01 45 0 2 0
29SEP26 28.00 P 2.30 2.30 2.30 2.29 -0.02 45 5 8 +5
29SEP26 29.00 P 0.00 0.00 0.00 2.64 -0.02 45 0 9 0
29SEP26 30.00 P 0.00 0.00 0.00 3.05 -0.01 45 0 3 0
29SEP26 31.00 P 0.00 0.00 0.00 3.47 -0.02 44 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.92 -0.04 44 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 4.41 -0.05 44 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 4.93 -0.05 44 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 5.49 -0.04 45 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.05 -0.10 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.65 -0.14 45 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.29 -0.11 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.99 -0.04 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.63 -0.14 45 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.39 -0.08 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.12 -0.09 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.88 -0.03 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.58 -0.14 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.34 -0.01 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 13.20 -0.10 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.00 -0.11 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 14.76 -0.15 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.57 -0.18 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.40 -0.19 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.54 -0.15 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.70 -0.11 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.91 -0.18 46 0 0 0
TOTAL PUT 235 14,576 +130
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$ 567.50
14NOV25 450.00 C 0.00 0.00 0.00 117.54 +17.45 0 0 0 0
14NOV25 460.00 C 0.00 0.00 0.00 107.54 +17.45 0 0 0 0
14NOV25 470.00 C 0.00 0.00 0.00 97.55 +17.46 110 0 0 0
14NOV25 480.00 C 0.00 0.00 0.00 87.55 +17.46 96 0 0 0
14NOV25 490.00 C 0.00 0.00 0.00 77.55 +17.45 83 0 0 0
14NOV25 500.00 C 0.00 0.00 0.00 67.55 +17.44 70 0 0 0
14NOV25 510.00 C 0.00 0.00 0.00 57.55 +17.38 55 0 0 0
14NOV25 520.00 C 48.00 48.00 48.00 47.58 +17.15 64 1 4 0
14NOV25 530.00 C 0.00 0.00 0.00 37.72 +16.44 65 0 40 0
14NOV25 540.00 C 15.00 32.00 15.00 28.19 +14.82 65 58 107 -34
14NOV25 550.00 C 6.00 28.00 6.00 19.46 +12.34 66 153 217 -90
14NOV25 560.00 C 3.00 16.00 2.88 11.76 +8.42 62 259 215 -27
14NOV25 570.00 C 1.35 10.80 1.35 6.88 +5.53 67 896 585 +414
14NOV25 580.00 C 0.80 6.77 0.80 3.29 +2.85 66 522 425 +327
14NOV25 590.00 C 1.20 5.80 1.20 1.35 +1.23 66 686 420 +318
14NOV25 600.00 C 0.20 3.16 0.20 0.47 +0.44 66 199 187 +77
14NOV25 610.00 C 1.89 1.90 0.63 0.14 +0.13 66 174 260 +131
14NOV25 620.00 C 0.25 1.00 0.25 0.03 +0.02 65 55 312 +16
14NOV25 630.00 C 0.20 1.00 0.20 0.01 0.00 67 53 48 +42
14NOV25 640.00 C 0.00 0.00 0.00 0.01 0.00 77 0 25 0
14NOV25 650.00 C 0.25 0.25 0.25 0.01 0.00 86 20 75 0
21NOV25 450.00 C 0.00 0.00 0.00 118.13 +17.22 72 0 0 0
21NOV25 460.00 C 0.00 0.00 0.00 108.36 +17.07 72 0 0 0
21NOV25 470.00 C 0.00 0.00 0.00 98.71 +16.83 72 0 0 0
21NOV25 480.00 C 0.00 0.00 0.00 89.25 +16.50 72 0 0 0
21NOV25 490.00 C 0.00 0.00 0.00 80.03 +16.05 72 0 0 0
21NOV25 500.00 C 0.00 0.00 0.00 71.13 +15.49 72 0 0 0
21NOV25 510.00 C 0.00 0.00 0.00 62.62 +14.78 72 0 0 0
21NOV25 520.00 C 0.00 0.00 0.00 54.58 +13.96 72 0 0 0
21NOV25 530.00 C 0.00 0.00 0.00 47.06 +13.00 72 0 0 0
21NOV25 540.00 C 0.00 0.00 0.00 38.93 +11.59 68 0 125 0
21NOV25 550.00 C 10.49 26.00 10.49 33.84 +11.52 72 28 83 0
21NOV25 560.00 C 8.50 19.40 8.50 27.35 +9.37 69 35 99 +18
21NOV25 570.00 C 7.20 14.60 7.20 22.53 +8.25 70 104 130 +64
21NOV25 580.00 C 4.17 14.00 4.17 18.33 +7.14 70 142 56 +13
21NOV25 590.00 C 2.75 8.17 2.75 14.73 +6.08 70 168 190 +101
21NOV25 600.00 C 1.89 7.00 1.89 11.70 +5.10 70 317 90 +45
21NOV25 610.00 C 4.86 4.86 2.00 9.19 +4.07 71 21 90 +15
21NOV25 620.00 C 1.08 2.48 1.08 7.12 +3.32 71 30 51 +26
21NOV25 630.00 C 1.68 1.68 1.31 5.63 +2.85 72 4 46 +1
21NOV25 640.00 C 1.21 1.21 1.21 4.27 +2.25 72 28 43 +23
21NOV25 650.00 C 0.90 0.90 0.90 3.20 +1.76 72 1 92 +1
27NOV25 270.00 C 0.00 0.00 0.00 297.87 +17.48 104 0 0 0
27NOV25 275.00 C 0.00 0.00 0.00 292.87 +17.47 0 0 0 0
27NOV25 280.00 C 0.00 0.00 0.00 287.88 +17.47 0 0 0 0
27NOV25 285.00 C 0.00 0.00 0.00 282.89 +17.47 95 0 0 0
27NOV25 290.00 C 0.00 0.00 0.00 277.89 +17.47 0 0 0 0
27NOV25 295.00 C 0.00 0.00 0.00 272.90 +17.47 0 0 0 0
27NOV25 300.00 C 0.00 0.00 0.00 267.91 +17.47 87 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 257.92 +17.47 0 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 247.94 +17.47 84 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 237.95 +17.47 72 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 227.96 +17.46 0 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 217.98 +17.47 70 0 0 0
27NOV25 360.00 C 0.00 0.00 0.00 207.99 +17.46 55 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 198.33 +17.79 95 0 15 0
27NOV25 380.00 C 0.00 0.00 0.00 188.02 +17.46 58 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 178.04 +17.46 59 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 168.06 +17.45 58 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 158.09 +17.44 57 0 1 0
27NOV25 420.00 C 0.00 0.00 0.00 148.14 +17.42 58 0 7 0
27NOV25 430.00 C 0.00 0.00 0.00 138.22 +17.38 58 0 1 0
27NOV25 440.00 C 0.00 0.00 0.00 128.34 +17.30 58 0 0 -3
27NOV25 450.00 C 0.00 0.00 0.00 118.54 +17.20 58 0 41 -100
27NOV25 460.00 C 0.00 0.00 0.00 108.85 +17.04 58 0 1 -57
27NOV25 470.00 C 110.00 110.00 110.00 99.31 +16.80 58 1 124 0
27NOV25 480.00 C 0.00 0.00 0.00 89.97 +16.48 58 0 114 0
27NOV25 490.00 C 0.00 0.00 0.00 80.90 +16.05 58 0 514 -101
27NOV25 500.00 C 0.00 0.00 0.00 72.16 +15.52 58 0 362 -427
27NOV25 510.00 C 0.00 0.00 0.00 63.81 +14.85 58 0 827 -137
27NOV25 520.00 C 52.30 52.80 52.30 55.92 +14.07 58 12 1,354 -90
27NOV25 530.00 C 36.00 36.00 36.00 48.55 +14.25 58 1 1,282 -502
27NOV25 540.00 C 18.30 37.30 18.30 40.50 +11.85 54 25 1,630 -4
27NOV25 550.00 C 14.30 30.00 14.30 35.54 +11.90 58 33 5,136 +12
27NOV25 560.00 C 10.70 23.00 10.60 29.05 +9.77 56 303 4,317 +186
27NOV25 570.00 C 7.00 17.75 7.00 24.23 +8.70 56 281 1,343 +81
27NOV25 580.00 C 6.35 14.00 6.35 20.01 +7.65 56 150 950 +63
27NOV25 590.00 C 7.90 11.00 5.20 16.35 +6.63 57 67 567 +52
27NOV25 600.00 C 3.56 8.47 3.21 13.22 +5.67 57 580 1,690 -476
27NOV25 610.00 C 3.06 3.13 3.06 10.58 +4.78 57 33 409 +25
27NOV25 620.00 C 3.00 3.39 1.86 8.38 +3.84 57 16 522 +12
27NOV25 630.00 C 2.20 2.20 1.50 6.58 +3.28 57 32 829 -10
27NOV25 640.00 C 1.48 2.02 1.48 5.27 +2.74 58 31 1,209 0
27NOV25 650.00 C 1.76 1.76 1.24 4.05 +2.20 58 56 148 -50
27NOV25 660.00 C 1.35 1.35 1.35 3.09 +1.74 58 10 161 +3
27NOV25 670.00 C 0.00 0.00 0.00 2.33 +1.36 58 0 824 0
27NOV25 680.00 C 0.00 0.00 0.00 1.75 +1.06 58 0 87 0
27NOV25 690.00 C 0.00 0.00 0.00 1.29 +0.80 58 0 84 0
27NOV25 700.00 C 0.80 0.80 0.80 0.95 +0.61 58 30 703 0
27NOV25 710.00 C 0.00 0.00 0.00 0.69 +0.46 58 0 34 0
27NOV25 720.00 C 0.00 0.00 0.00 0.50 +0.34 58 0 309 0
27NOV25 730.00 C 0.00 0.00 0.00 0.36 +0.25 58 0 108 0
27NOV25 740.00 C 0.00 0.00 0.00 0.26 +0.19 58 0 160 0
27NOV25 750.00 C 0.00 0.00 0.00 0.18 +0.13 58 0 1,234 0
30DEC25 182.50 C 0.00 0.00 0.00 385.83 +17.48 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 383.34 +17.48 0 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 380.86 +17.49 87 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 378.37 +17.49 84 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 375.88 +17.48 80 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 373.39 +17.48 74 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 370.90 +17.48 0 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 368.41 +17.48 0 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 363.43 +17.48 0 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 358.46 +17.48 74 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 353.48 +17.48 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 348.50 +17.48 0 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 343.53 +17.48 72 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 338.55 +17.48 65 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 333.57 +17.48 0 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 328.59 +17.47 0 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 323.62 +17.48 64 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 318.64 +17.48 0 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 313.66 +17.47 0 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 308.69 +17.48 61 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 303.71 +17.48 56 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 298.73 +17.47 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 293.75 +17.47 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 288.78 +17.48 54 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 283.80 +17.47 45 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 278.82 +17.47 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 273.85 +17.48 52 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 268.87 +17.47 48 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 258.91 +17.47 0 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 248.96 +17.47 40 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 239.01 +17.47 44 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 229.06 +17.47 43 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 219.11 +17.47 42 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 209.17 +17.47 42 0 1 0
30DEC25 370.00 C 0.00 0.00 0.00 199.23 +17.46 42 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 189.31 +17.46 42 0 1 0
30DEC25 390.00 C 161.00 161.00 161.00 179.42 +17.46 42 10 175 +10
30DEC25 400.00 C 0.00 0.00 0.00 169.56 +17.44 42 0 67 0
30DEC25 410.00 C 0.00 0.00 0.00 159.75 +17.42 42 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 150.02 +17.38 42 0 213 0
30DEC25 430.00 C 0.00 0.00 0.00 140.38 +17.32 42 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 130.86 +17.23 42 0 96 0
30DEC25 450.00 C 0.00 0.00 0.00 121.50 +17.10 42 0 0 0
30DEC25 460.00 C 0.00 0.00 0.00 112.34 +16.93 42 0 252 -15
30DEC25 470.00 C 0.00 0.00 0.00 103.41 +16.70 42 0 144 0
30DEC25 480.00 C 80.00 80.00 80.00 94.75 +16.41 42 16 124 -16
30DEC25 490.00 C 79.03 79.03 77.29 83.80 +13.44 36 102 161 -325
30DEC25 500.00 C 66.50 66.50 66.50 78.40 +15.60 42 1 2,111 -599
30DEC25 510.00 C 56.12 56.12 56.12 70.78 +15.09 42 1 833 -1
30DEC25 520.00 C 53.00 53.00 53.00 63.58 +15.98 42 8 192 0
30DEC25 530.00 C 50.00 50.00 50.00 56.81 +15.14 42 2 1,353 0
30DEC25 540.00 C 0.00 0.00 0.00 50.50 +14.26 42 0 380 0
30DEC25 550.00 C 31.31 31.31 23.38 44.65 +13.34 42 183 2,271 +30
30DEC25 560.00 C 19.50 19.50 19.50 39.27 +12.40 42 20 532 0
30DEC25 570.00 C 15.83 20.50 15.83 33.33 +10.41 41 25 1,162 +9
30DEC25 580.00 C 13.50 16.50 12.70 29.01 +9.60 41 38 1,033 +1
30DEC25 590.00 C 11.44 15.50 11.44 25.12 +8.78 41 9 606 +1
30DEC25 600.00 C 10.00 12.00 9.07 21.64 +7.97 41 132 1,044 +66
30DEC25 610.00 C 8.50 11.36 8.50 18.54 +7.17 41 3 479 +2
30DEC25 620.00 C 5.50 5.50 5.50 15.82 +6.43 41 22 272 +12
30DEC25 630.00 C 5.07 5.33 5.07 13.42 +5.70 41 18 2,839 +5
30DEC25 640.00 C 6.66 6.66 5.42 11.34 +5.04 41 25 238 -10
30DEC25 650.00 C 5.25 5.56 5.25 9.83 +4.55 42 11 80 +10
30DEC25 660.00 C 0.00 0.00 0.00 8.23 +3.97 42 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 6.85 +3.43 42 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 5.69 +2.95 42 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 4.70 +2.52 42 0 73 0
30DEC25 700.00 C 2.78 2.78 2.74 3.87 +2.15 42 10 252 +8
30DEC25 710.00 C 0.00 0.00 0.00 3.17 +1.81 42 0 0 0
30DEC25 720.00 C 0.00 0.00 0.00 2.59 +1.53 42 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 2.11 +1.28 42 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 1.71 +1.06 42 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 1.38 +0.88 42 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 1.11 +0.72 42 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.89 +0.59 42 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.71 +0.48 42 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.57 +0.40 42 0 47 0
30DEC25 800.00 C 1.10 1.10 1.10 0.45 +0.32 42 1 1 +1
30DEC25 810.00 C 0.00 0.00 0.00 0.36 +0.26 42 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.28 +0.20 42 0 0 0
30DEC25 830.00 C 0.00 0.00 0.00 0.22 +0.16 42 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.18 +0.14 42 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.14 +0.11 42 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.11 +0.09 42 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.08 +0.07 42 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.07 +0.06 42 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 13 0
29JAN26 270.00 C 0.00 0.00 0.00 299.52 +17.48 47 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 294.55 +17.47 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 289.59 +17.47 40 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 284.63 +17.47 42 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 279.67 +17.48 43 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 274.71 +17.48 43 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 269.74 +17.47 37 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 259.83 +17.48 42 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 249.91 +17.47 40 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 240.00 +17.46 40 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 230.11 +17.46 41 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 220.23 +17.46 40 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 210.38 +17.45 41 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 200.57 +17.43 41 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 190.81 +17.42 41 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 181.11 +17.38 41 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 171.49 +17.32 41 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 161.98 +17.25 41 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 152.60 +17.16 41 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 143.37 +17.04 41 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 134.31 +16.87 41 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 125.47 +16.68 41 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 116.86 +16.44 41 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 108.51 +16.15 41 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 100.44 +15.81 41 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 92.69 +15.44 41 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 85.26 +15.01 41 0 6 0
29JAN26 510.00 C 0.00 0.00 0.00 78.18 +16.44 41 0 386 0
29JAN26 520.00 C 0.00 0.00 0.00 71.46 +14.02 41 0 309 0
29JAN26 530.00 C 0.00 0.00 0.00 65.11 +13.46 41 0 278 0
29JAN26 540.00 C 0.00 0.00 0.00 59.14 +14.26 41 0 505 0
29JAN26 550.00 C 0.00 0.00 0.00 53.55 +13.50 41 0 311 0
29JAN26 560.00 C 35.41 35.41 35.28 48.34 +12.73 41 60 394 0
29JAN26 570.00 C 31.16 31.16 23.61 42.19 +10.64 39 30 288 +2
29JAN26 580.00 C 26.41 26.41 21.62 37.86 +10.01 39 45 204 +45
29JAN26 590.00 C 0.00 0.00 0.00 33.86 +9.36 40 0 181 0
29JAN26 600.00 C 17.63 21.00 17.63 30.20 +8.72 40 30 106 -5
29JAN26 610.00 C 16.00 16.00 15.89 26.86 +8.09 40 16 653 0
29JAN26 620.00 C 14.00 14.84 11.10 23.83 +7.48 40 31 791 -1
29JAN26 630.00 C 9.45 13.22 9.45 21.07 +6.43 40 68 114 +64
29JAN26 640.00 C 10.20 11.76 8.67 18.59 +5.92 40 32 47 +32
29JAN26 650.00 C 10.49 10.49 9.02 16.86 +5.93 41 45 576 +45
29JAN26 660.00 C 0.00 0.00 0.00 14.80 +5.39 41 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 12.96 +4.89 41 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 11.32 +4.41 41 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 9.86 +3.96 41 0 0 0
29JAN26 700.00 C 7.00 7.00 7.00 8.58 +3.56 41 4 4 +4
29JAN26 710.00 C 0.00 0.00 0.00 7.44 +3.18 41 0 2 0
29JAN26 720.00 C 5.41 5.41 5.41 6.44 +2.83 41 15 15 +15
29JAN26 730.00 C 0.00 0.00 0.00 5.57 +2.52 41 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 4.80 +2.23 41 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 4.13 +1.96 41 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 3.55 +1.73 41 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 3.04 +1.52 41 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 2.61 +1.33 41 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 2.23 +1.17 41 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 1.90 +1.01 41 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 1.62 +0.88 41 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 1.38 +0.77 41 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 1.17 +0.66 41 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.99 +0.57 41 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.84 +0.49 41 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.71 +0.42 41 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.60 +0.36 41 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.51 +0.31 41 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.43 +0.27 41 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.36 +0.23 41 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 128.74 +15.47 39 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 120.44 +15.09 39 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 112.41 +14.68 39 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 104.66 +14.24 39 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 97.21 +13.77 39 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 90.06 +13.26 39 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 83.24 +12.74 39 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 76.75 +12.19 39 0 0 0
26FEB26 530.00 C 48.96 48.96 45.00 70.60 +11.64 39 2 17 +2
26FEB26 540.00 C 0.00 0.00 0.00 64.78 +12.67 39 0 1 0
26FEB26 550.00 C 0.00 0.00 0.00 59.31 +11.95 39 0 45 0
26FEB26 560.00 C 0.00 0.00 0.00 54.17 +11.23 39 0 105 0
26FEB26 570.00 C 29.45 29.45 29.45 47.88 +9.04 38 5 35 +5
26FEB26 580.00 C 0.00 0.00 0.00 43.54 +8.49 38 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 39.50 +7.94 38 0 0 0
26FEB26 600.00 C 23.48 23.48 23.48 35.76 +7.40 38 2 2 +2
26FEB26 610.00 C 0.00 0.00 0.00 32.31 +6.89 38 0 0 0
26FEB26 620.00 C 19.68 20.22 15.62 29.13 +6.39 38 415 400 +370
26FEB26 630.00 C 14.04 14.04 14.04 26.22 +5.28 38 15 15 +15
26FEB26 640.00 C 12.61 12.61 12.61 23.55 +4.89 38 15 15 +15
26FEB26 650.00 C 0.00 0.00 0.00 21.76 +5.17 39 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 19.47 +4.74 39 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 387.42 +17.49 52 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 384.95 +17.48 48 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 382.48 +17.48 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 380.01 +17.48 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 377.55 +17.48 47 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 375.08 +17.48 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 372.61 +17.48 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 370.15 +17.48 46 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 365.21 +17.48 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 360.28 +17.48 40 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 355.35 +17.48 44 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 350.41 +17.48 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 345.48 +17.48 40 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 340.55 +17.48 42 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 335.61 +17.47 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 330.68 +17.48 39 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 325.75 +17.48 40 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 320.82 +17.48 40 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 315.89 +17.48 40 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 310.96 +17.47 40 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 306.03 +17.47 40 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 301.10 +17.47 39 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 296.18 +17.47 40 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 291.25 +17.46 39 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 286.33 +17.45 39 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 281.42 +17.46 40 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 276.51 +17.45 40 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 271.60 +17.44 40 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 261.80 +17.42 40 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 252.03 +17.40 40 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 242.30 +17.36 40 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 232.63 +17.33 40 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 223.01 +17.27 40 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 213.47 +17.20 40 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 204.02 +17.11 40 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 194.68 +17.01 40 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 185.46 +16.87 40 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 176.39 +16.73 40 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 167.47 +16.54 40 0 12 0
30MAR26 420.00 C 0.00 0.00 0.00 158.74 +16.34 40 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 150.20 +16.11 40 0 20 0
30MAR26 440.00 C 0.00 0.00 0.00 141.87 +15.85 40 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 133.77 +15.56 40 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 125.91 +15.24 40 0 300 0
30MAR26 470.00 C 0.00 0.00 0.00 118.31 +14.90 40 0 9 0
30MAR26 480.00 C 0.00 0.00 0.00 110.97 +14.53 40 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 103.91 +16.83 40 0 1 0
30MAR26 500.00 C 0.00 0.00 0.00 97.14 +16.23 40 0 252 0
30MAR26 510.00 C 0.00 0.00 0.00 90.65 +15.62 40 0 86 0
30MAR26 520.00 C 0.00 0.00 0.00 84.46 +15.00 40 0 67 0
30MAR26 530.00 C 55.00 55.00 51.00 78.56 +12.39 40 7 33 -6
30MAR26 540.00 C 0.00 0.00 0.00 72.96 +11.91 40 0 2 0
30MAR26 550.00 C 41.00 41.00 41.00 67.65 +13.12 40 10 85 +10
30MAR26 560.00 C 0.00 0.00 0.00 62.63 +12.49 40 0 208 0
30MAR26 570.00 C 36.06 36.06 36.06 56.16 +10.14 38 15 1,305 +14
30MAR26 580.00 C 32.74 32.90 32.74 51.84 +9.66 39 26 13 +8
30MAR26 590.00 C 0.00 0.00 0.00 47.79 +9.19 39 0 5 0
30MAR26 600.00 C 26.50 26.50 26.50 43.99 +8.72 39 4 37 +4
30MAR26 610.00 C 24.38 26.44 24.27 40.43 +8.25 39 175 211 +127
30MAR26 620.00 C 21.68 23.34 21.68 37.12 +7.80 39 68 369 +68
30MAR26 630.00 C 23.00 23.00 19.98 34.03 +6.53 39 82 183 +78
30MAR26 640.00 C 0.00 0.00 0.00 31.16 +6.17 39 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 29.39 +6.71 40 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 26.85 +6.29 40 0 1 0
30MAR26 670.00 C 0.00 0.00 0.00 24.50 +5.89 40 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 22.33 +5.50 40 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 20.33 +5.13 40 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 18.50 +4.78 40 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 16.81 +4.44 40 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 15.26 +4.12 40 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 13.84 +3.82 40 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 12.55 +3.55 40 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 11.36 +3.27 40 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 10.28 +3.02 40 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 9.29 +2.78 40 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 8.40 +2.57 40 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 7.58 +2.36 40 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 6.84 +2.17 40 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 6.16 +1.99 40 0 15 0
30MAR26 820.00 C 0.00 0.00 0.00 5.55 +1.82 40 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 5.00 +1.67 40 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 4.50 +1.53 40 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 4.05 +1.40 40 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 3.64 +1.28 40 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 3.27 +1.17 40 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 2.93 +1.06 40 0 0 0
30MAR26 890.00 C 3.46 3.87 3.45 2.71 +1.04 40 220 220 +220
30MAR26 900.00 C 3.29 3.29 3.29 2.43 +0.95 40 20 20 +20
29JUN26 250.00 C 0.00 0.00 0.00 321.37 +17.46 37 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 316.45 +17.45 36 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 311.53 +17.44 36 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 306.62 +17.43 36 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 301.71 +17.41 36 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 296.81 +17.40 36 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 291.90 +17.38 36 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 287.01 +17.36 36 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 282.12 +17.33 36 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 277.24 +17.30 36 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 272.36 +17.26 36 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 262.64 +17.16 36 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 252.97 +17.07 36 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 243.36 +16.91 36 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 233.84 +16.78 36 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 224.39 +16.55 36 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 215.08 +16.37 36 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 205.85 +16.06 36 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 196.80 +15.86 36 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 187.88 +15.45 36 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 179.14 +15.17 36 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 170.62 +14.76 36 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 162.17 +14.27 36 0 3 0
29JUN26 430.00 C 0.00 0.00 0.00 154.15 +14.03 36 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 146.21 +13.46 36 0 75 0
29JUN26 450.00 C 0.00 0.00 0.00 138.55 +13.08 36 0 5 0
29JUN26 460.00 C 0.00 0.00 0.00 131.18 +12.64 36 0 492 0
29JUN26 470.00 C 0.00 0.00 0.00 123.88 +11.95 36 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 117.08 +11.74 36 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 110.47 +11.18 36 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 103.86 +10.40 36 0 17 0
29JUN26 510.00 C 0.00 0.00 0.00 97.96 +12.95 36 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 92.11 +9.70 36 0 6 0
29JUN26 530.00 C 0.00 0.00 0.00 86.27 +8.90 36 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 81.19 +8.86 36 0 25 0
29JUN26 550.00 C 52.00 52.00 52.00 76.12 +10.37 36 10 30 +10
29JUN26 560.00 C 0.00 0.00 0.00 71.06 +7.52 36 0 1,423 0
29JUN26 570.00 C 55.98 55.98 55.98 66.68 +9.17 36 2 13 +2
29JUN26 580.00 C 0.00 0.00 0.00 60.53 +6.93 35 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 56.40 +6.18 35 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 52.64 +5.80 35 0 34 0
29JUN26 610.00 C 0.00 0.00 0.00 49.24 +5.76 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 45.84 +5.27 35 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 42.45 +3.41 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 39.71 +3.44 35 0 44 0
29JUN26 650.00 C 0.00 0.00 0.00 38.14 +4.63 36 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 35.34 +4.05 36 0 8 0
29JUN26 670.00 C 0.00 0.00 0.00 32.68 +3.54 36 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 30.51 +3.51 36 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 28.34 +3.49 36 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 26.17 +3.01 36 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 24.12 +2.57 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 22.49 +2.55 36 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 20.86 +2.53 36 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 19.23 +2.25 36 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 17.61 +1.81 36 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 16.42 +1.79 36 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 15.23 +1.77 36 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 14.04 +1.73 36 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 12.86 +1.38 36 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 11.86 +1.20 36 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 11.02 +1.19 36 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 10.18 +1.17 36 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 9.35 +1.11 36 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 8.51 +0.83 36 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 7.88 +0.76 36 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 7.31 +0.75 36 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 6.74 +0.74 36 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 6.18 +0.72 36 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 5.61 +0.52 36 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 5.18 +0.46 36 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 254.13 +17.03 36 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 244.86 +16.88 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 235.76 +16.80 36 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 224.39 +14.18 30 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 217.99 +16.49 36 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 209.28 +16.16 36 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 200.85 +15.99 36 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 192.60 +15.86 36 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 184.37 +15.35 36 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 176.66 +15.35 36 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 168.96 +15.05 36 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 161.36 +14.55 36 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 154.26 +14.56 36 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 147.15 +14.14 36 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 140.17 +13.60 36 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 133.74 +13.60 36 0 15 0
29SEP26 480.00 C 0.00 0.00 0.00 127.31 +13.24 36 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 120.88 +12.51 36 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 115.16 +12.49 36 0 84 0
29SEP26 510.00 C 0.00 0.00 0.00 109.46 +12.35 36 0 0 0
29SEP26 520.00 C 77.00 77.00 77.00 100.65 +8.48 34 1 90 0
29SEP26 530.00 C 0.00 0.00 0.00 98.48 +11.24 36 0 75 0
29SEP26 540.00 C 0.00 0.00 0.00 90.74 +10.90 34 0 36 0
29SEP26 550.00 C 58.00 58.00 58.00 88.62 +10.77 36 1 13 0
29SEP26 560.00 C 0.00 0.00 0.00 81.17 +7.49 34 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 77.03 +9.60 34 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 73.00 +9.61 35 0 1 0
29SEP26 590.00 C 0.00 0.00 0.00 68.96 +9.03 35 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 64.92 +8.31 35 0 45 0
29SEP26 610.00 C 0.00 0.00 0.00 61.55 +8.26 35 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 58.23 +8.26 35 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 54.91 +7.76 35 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 51.60 +5.73 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 50.27 +7.13 36 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 47.54 +7.14 36 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 44.80 +6.90 36 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 40.81 +5.03 35 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 39.48 +5.82 36 0 8 0
29SEP26 700.00 C 23.00 23.00 23.00 36.24 +4.70 35 15 23 +15
TOTAL CALL 7,738 61,840 +327
14NOV25 450.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
14NOV25 460.00 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
14NOV25 470.00 P 0.00 0.00 0.00 0.01 0.00 118 0 210 0
14NOV25 480.00 P 0.00 0.00 0.00 0.01 0.00 106 0 107 0
14NOV25 490.00 P 0.00 0.00 0.00 0.01 0.00 94 0 37 0
14NOV25 500.00 P 0.00 0.00 0.00 0.01 0.00 82 0 279 0
14NOV25 510.00 P 0.00 0.00 0.00 0.01 -0.06 70 0 289 0
14NOV25 520.00 P 0.35 0.35 0.10 0.04 -0.30 67 42 155 -24
14NOV25 530.00 P 1.00 1.00 0.27 0.17 -1.05 66 34 284 +1
14NOV25 540.00 P 2.65 2.65 0.30 0.62 -2.75 65 124 237 +40
14NOV25 550.00 P 6.70 6.70 1.00 1.86 -5.58 65 452 336 +64
14NOV25 560.00 P 13.00 13.00 2.35 4.43 -9.32 64 254 251 +162
14NOV25 570.00 P 20.00 20.00 7.39 9.42 -12.49 68 43 140 -4
14NOV25 580.00 P 11.00 16.91 11.00 16.11 -14.25 70 8 12 +5
14NOV25 590.00 P 0.00 0.00 0.00 24.48 -16.79 76 0 15 0
14NOV25 600.00 P 38.00 38.00 38.00 32.91 -17.09 65 1 1 +1
14NOV25 610.00 P 0.00 0.00 0.00 42.60 -17.40 65 0 0 0
14NOV25 620.00 P 0.00 0.00 0.00 52.51 -17.49 65 0 0 0
14NOV25 630.00 P 0.00 0.00 0.00 62.50 -17.50 0 0 0 0
14NOV25 640.00 P 0.00 0.00 0.00 72.50 -17.50 0 0 0 0
14NOV25 650.00 P 0.00 0.00 0.00 82.50 -17.50 0 0 0 0
21NOV25 450.00 P 0.00 0.00 0.00 0.27 -0.26 72 0 53 0
21NOV25 460.00 P 0.97 1.42 0.97 0.51 -0.38 72 13 63 -1
21NOV25 470.00 P 2.21 2.21 2.21 0.84 -0.68 72 2 94 +2
21NOV25 480.00 P 2.67 2.67 2.11 1.37 -1.04 72 7 103 +3
21NOV25 490.00 P 3.30 3.31 3.30 2.21 -1.46 72 16 32 +14
21NOV25 500.00 P 5.05 6.00 5.00 3.32 -2.07 72 15 93 +5
21NOV25 510.00 P 6.36 6.90 6.36 4.83 -2.82 72 3 138 +2
21NOV25 520.00 P 11.39 11.39 8.30 6.85 -3.66 73 82 344 +26
21NOV25 530.00 P 19.00 19.00 13.60 9.44 -4.60 73 14 30 +14
21NOV25 540.00 P 18.95 18.95 18.95 12.63 -5.62 73 1 29 +1
21NOV25 550.00 P 28.00 28.00 22.34 16.46 -6.71 73 14 124 +9
21NOV25 560.00 P 27.64 34.00 27.64 20.34 -8.57 72 53 82 +52
21NOV25 570.00 P 34.40 36.00 34.40 26.08 -8.22 74 100 100 +85
21NOV25 580.00 P 42.38 44.96 42.00 30.93 -10.20 72 83 40 +40
21NOV25 590.00 P 51.00 52.38 51.00 37.28 -11.23 72 45 45 +45
21NOV25 600.00 P 59.61 61.51 59.61 44.20 -12.16 72 35 35 +35
21NOV25 610.00 P 0.00 0.00 0.00 51.60 -13.05 72 0 0 0
21NOV25 620.00 P 0.00 0.00 0.00 59.43 -13.96 72 0 0 0
21NOV25 630.00 P 88.54 89.20 80.30 69.75 -12.65 80 48 48 +48
21NOV25 640.00 P 0.00 0.00 0.00 76.40 -15.24 72 0 0 0
21NOV25 650.00 P 0.00 0.00 0.00 87.89 -13.17 86 0 15 0
27NOV25 270.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 94 0 181 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 89 0 38 0
27NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 85 0 334 0
27NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 81 0 150 0
27NOV25 350.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,634 0
27NOV25 360.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,680 0
27NOV25 370.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,800 0
27NOV25 380.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,894 0
27NOV25 390.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3,239 0
27NOV25 400.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 1,253 0
27NOV25 410.00 P 0.00 0.00 0.00 0.03 -0.02 57 0 1,008 0
27NOV25 420.00 P 0.00 0.00 0.00 0.07 -0.04 58 0 237 0
27NOV25 430.00 P 0.50 0.50 0.50 0.13 -0.08 58 5 423 0
27NOV25 440.00 P 0.00 0.00 0.00 0.24 -0.15 58 0 446 0
27NOV25 450.00 P 0.00 0.00 0.00 0.42 -0.28 58 0 862 0
27NOV25 460.00 P 1.55 1.55 1.55 0.72 -0.41 58 6 318 -5
27NOV25 470.00 P 2.04 2.04 2.04 1.16 -0.71 58 1 860 -1
27NOV25 480.00 P 3.50 3.58 2.93 1.82 -1.06 58 27 541 +5
27NOV25 490.00 P 5.67 5.67 4.50 2.83 -1.44 58 65 1,780 -17
27NOV25 500.00 P 8.85 9.46 5.40 4.12 -2.00 58 69 2,337 +12
27NOV25 510.00 P 12.20 12.20 8.43 5.81 -2.70 58 33 1,303 +21
27NOV25 520.00 P 16.28 16.28 10.65 7.96 -3.53 58 496 3,197 +452
27NOV25 530.00 P 13.67 18.48 13.67 10.60 -4.50 59 91 1,926 +59
27NOV25 540.00 P 25.20 25.82 17.05 13.95 -5.41 59 387 1,769 +178
27NOV25 550.00 P 28.00 29.35 25.00 17.89 -6.38 59 184 3,168 +114
27NOV25 560.00 P 33.00 33.00 31.61 22.44 -7.56 59 12 1,050 +8
27NOV25 570.00 P 42.00 42.00 42.00 27.58 -8.78 60 1 167 0
27NOV25 580.00 P 40.52 40.52 40.52 32.35 -10.95 58 1 140 0
27NOV25 590.00 P 0.00 0.00 0.00 38.66 -12.11 58 0 125 0
27NOV25 600.00 P 0.00 0.00 0.00 46.82 -10.20 61 0 182 0
27NOV25 610.00 P 0.00 0.00 0.00 52.69 -14.55 58 0 69 0
27NOV25 620.00 P 0.00 0.00 0.00 60.42 -13.45 58 0 87 0
27NOV25 630.00 P 0.00 0.00 0.00 69.75 -12.99 61 0 7 0
27NOV25 640.00 P 0.00 0.00 0.00 77.10 -17.54 58 0 1 0
27NOV25 650.00 P 0.00 0.00 0.00 87.89 -13.38 66 0 30 0
27NOV25 660.00 P 0.00 0.00 0.00 94.97 -19.16 58 0 142 0
27NOV25 670.00 P 0.00 0.00 0.00 104.24 -16.22 58 0 15 0
27NOV25 680.00 P 0.00 0.00 0.00 113.67 -20.49 58 0 178 0
27NOV25 690.00 P 0.00 0.00 0.00 123.28 -16.83 58 0 448 0
27NOV25 700.00 P 157.00 157.00 157.00 132.97 -17.06 58 1 797 0
27NOV25 710.00 P 0.00 0.00 0.00 142.76 -17.24 58 0 30 0
27NOV25 720.00 P 0.00 0.00 0.00 152.63 -17.37 58 0 272 0
27NOV25 730.00 P 0.00 0.00 0.00 162.54 -17.46 58 0 496 0
27NOV25 740.00 P 0.00 0.00 0.00 172.51 -17.49 58 0 457 0
27NOV25 750.00 P 0.00 0.00 0.00 182.50 -17.50 0 0 270 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 94 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 90 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 89 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 88 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 87 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 85 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 83 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 81 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 79 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 77 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 75 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 74 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 72 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 70 0 57 0
30DEC25 250.00 P 0.25 0.25 0.25 0.01 0.00 69 10 451 -10
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 67 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 66 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 64 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 63 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 61 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,368 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 57 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 55 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,674 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,329 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 46 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.02 0.00 42 0 2,608 0
30DEC25 370.00 P 0.00 0.00 0.00 0.04 0.00 42 0 12,060 0
30DEC25 380.00 P 0.00 0.00 0.00 0.08 0.00 42 0 5,598 0
30DEC25 390.00 P 0.00 0.00 0.00 0.14 0.00 42 0 2,357 0
30DEC25 400.00 P 1.41 1.41 1.41 0.23 -0.02 42 68 4,087 0
30DEC25 410.00 P 0.00 0.00 0.00 0.38 -0.04 42 0 2,903 0
30DEC25 420.00 P 2.50 2.50 1.33 0.59 -0.09 42 455 2,206 -360
30DEC25 430.00 P 0.00 0.00 0.00 0.90 -0.16 42 0 1,627 0
30DEC25 440.00 P 3.20 3.20 3.20 1.36 -0.26 42 10 3,028 0
30DEC25 450.00 P 0.00 0.00 0.00 1.96 -0.39 42 0 619 0
30DEC25 460.00 P 3.94 3.95 3.94 2.72 -0.66 42 195 739 +36
30DEC25 470.00 P 0.00 0.00 0.00 3.77 -0.93 42 0 251 0
30DEC25 480.00 P 8.04 8.04 8.04 5.10 -1.22 42 10 437 +10
30DEC25 490.00 P 13.00 13.00 10.73 6.88 -1.44 42 19 329 +5
30DEC25 500.00 P 15.00 15.50 14.00 8.90 -1.97 42 64 2,277 +18
30DEC25 510.00 P 15.20 15.20 15.20 11.38 -2.45 42 50 1,098 +50
30DEC25 520.00 P 23.00 24.75 19.27 14.16 -3.02 42 87 6,758 +73
30DEC25 530.00 P 23.31 27.00 23.31 17.51 -3.76 43 123 1,814 +123
30DEC25 540.00 P 29.26 31.19 29.13 21.32 -4.48 43 182 1,402 +44
30DEC25 550.00 P 45.00 45.00 34.72 25.44 -5.28 43 292 2,136 +56
30DEC25 560.00 P 0.00 0.00 0.00 30.33 -6.11 43 0 131 0
30DEC25 570.00 P 0.00 0.00 0.00 35.48 -7.04 43 0 231 0
30DEC25 580.00 P 0.00 0.00 0.00 41.24 -7.82 43 0 565 0
30DEC25 590.00 P 0.00 0.00 0.00 47.41 -7.15 44 0 18 0
30DEC25 600.00 P 76.38 76.38 74.00 53.97 -9.62 44 33 324 -3
30DEC25 610.00 P 0.00 0.00 0.00 61.06 -10.50 44 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 66.40 -13.39 42 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 76.27 -12.09 45 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 84.29 -10.35 45 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 90.11 -16.23 42 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 98.47 -15.66 42 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 107.25 -14.34 42 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 116.08 -18.08 42 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 125.24 -15.38 42 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 134.46 -15.88 42 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 143.90 -16.23 42 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 153.42 -16.61 42 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 163.08 -16.92 42 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 172.82 -17.18 42 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 182.64 -17.36 42 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 192.54 -17.46 42 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 202.50 -17.50 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 212.50 -17.50 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 222.50 -17.50 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 232.50 -17.50 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 242.50 -17.50 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 252.50 -17.50 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 262.50 -17.50 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 272.50 -17.50 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 282.50 -17.50 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 292.50 -17.50 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 302.50 -17.50 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 312.50 -17.50 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 322.50 -17.50 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 332.50 -17.50 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 0.47 -0.05 41 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 0.68 -0.11 41 0 4 0
29JAN26 400.00 P 0.00 0.00 0.00 1.00 -0.13 41 0 209 0
29JAN26 410.00 P 0.00 0.00 0.00 1.43 -0.19 41 0 5 0
29JAN26 420.00 P 0.00 0.00 0.00 1.94 -0.34 41 0 14 0
29JAN26 430.00 P 0.00 0.00 0.00 2.67 -0.41 41 0 30 0
29JAN26 440.00 P 0.00 0.00 0.00 3.55 -0.58 41 0 19 0
29JAN26 450.00 P 0.00 0.00 0.00 4.61 -0.84 41 0 17 0
29JAN26 460.00 P 0.00 0.00 0.00 5.99 -0.94 41 0 72 0
29JAN26 470.00 P 0.00 0.00 0.00 7.48 -1.68 41 0 49 0
29JAN26 480.00 P 0.00 0.00 0.00 9.46 -1.96 41 0 671 0
29JAN26 490.00 P 0.00 0.00 0.00 11.93 -2.13 41 0 209 0
29JAN26 500.00 P 20.36 21.18 20.36 14.59 -2.56 41 7 955 +6
29JAN26 510.00 P 0.00 0.00 0.00 17.50 -3.00 41 0 1,798 0
29JAN26 520.00 P 30.48 30.62 30.42 20.88 -3.60 41 108 1,553 +108
29JAN26 530.00 P 0.00 0.00 0.00 24.56 -4.06 41 0 287 0
29JAN26 540.00 P 0.00 0.00 0.00 27.87 -5.64 41 0 239 0
29JAN26 550.00 P 0.00 0.00 0.00 33.17 -5.31 42 0 292 0
29JAN26 560.00 P 0.00 0.00 0.00 38.13 -6.10 42 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 43.33 -6.70 42 0 126 0
29JAN26 580.00 P 67.00 67.00 67.00 49.11 -7.48 42 1 39 -1
29JAN26 590.00 P 0.00 0.00 0.00 54.99 -8.20 42 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 61.58 -8.86 42 0 26 0
29JAN26 610.00 P 0.00 0.00 0.00 68.19 -9.60 43 0 10 0
29JAN26 620.00 P 0.00 0.00 0.00 75.40 -10.24 43 0 69 0
29JAN26 630.00 P 0.00 0.00 0.00 82.75 -8.19 43 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 90.43 -8.61 44 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 95.59 -11.81 41 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 103.43 -12.47 41 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 111.78 -12.95 41 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 120.17 -13.99 41 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 128.79 -13.99 41 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 137.63 -14.41 41 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 146.53 -14.90 41 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 155.70 -15.28 41 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 164.95 -15.64 41 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 174.28 -16.05 41 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 183.81 -16.33 41 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 193.39 -16.64 41 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 203.05 -16.95 41 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 212.83 -17.17 41 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 222.64 -17.36 41 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 232.54 -17.46 41 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 242.50 -17.50 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 252.50 -17.50 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 262.50 -17.50 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 272.50 -17.50 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 282.50 -17.50 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 292.50 -17.50 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 302.50 -17.50 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 312.50 -17.50 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 322.50 -17.50 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 332.50 -17.50 0 0 0 0
26FEB26 450.00 P 11.00 11.00 10.69 6.74 -2.00 39 23 24 +23
26FEB26 460.00 P 0.00 0.00 0.00 8.27 -2.78 39 0 4 0
26FEB26 470.00 P 17.00 17.00 17.00 10.26 -3.18 39 1 2 -1
26FEB26 480.00 P 0.00 0.00 0.00 12.32 -3.79 39 0 21 0
26FEB26 490.00 P 0.00 0.00 0.00 15.36 -3.82 39 0 21 0
26FEB26 500.00 P 26.00 26.00 26.00 18.07 -4.49 40 2 279 -2
26FEB26 510.00 P 0.00 0.00 0.00 21.44 -4.86 40 0 1 0
26FEB26 520.00 P 0.00 0.00 0.00 24.84 -5.62 40 0 20 0
26FEB26 530.00 P 0.00 0.00 0.00 28.05 -6.81 39 0 31 0
26FEB26 540.00 P 0.00 0.00 0.00 32.10 -7.73 39 0 143 0
26FEB26 550.00 P 0.00 0.00 0.00 36.63 -8.21 39 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 41.46 -7.69 39 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 47.93 -6.87 40 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 53.72 -7.22 40 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 59.55 -7.81 40 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 66.00 -7.94 41 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 72.62 -8.45 41 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 79.45 -8.79 41 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 86.80 -9.00 41 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 94.19 -9.42 41 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 101.97 -9.51 42 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 106.81 -13.00 39 0 0 0
30MAR26 182.50 P 0.20 0.20 0.20 0.01 0.00 55 15 372 +15
30MAR26 185.00 P 0.22 0.22 0.22 0.01 0.00 55 15 60 +15
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 200.00 P 0.59 0.59 0.59 0.01 0.00 51 15 114 -15
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 49 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 48 0 145 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 579 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 210 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 139 0
30MAR26 265.00 P 0.00 0.00 0.00 0.02 0.00 40 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.03 0.00 40 0 52 0
30MAR26 275.00 P 0.90 0.90 0.90 0.04 0.00 40 20 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.05 0.00 40 0 192 0
30MAR26 285.00 P 0.90 0.90 0.90 0.06 -0.01 40 100 102 +72
30MAR26 290.00 P 1.50 1.50 1.50 0.08 -0.01 40 25 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 29 0
30MAR26 300.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 356 0
30MAR26 310.00 P 2.00 2.00 2.00 0.19 -0.05 40 15 56 -5
30MAR26 320.00 P 0.00 0.00 0.00 0.29 -0.07 40 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.42 -0.12 40 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.62 -0.13 40 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 0.87 -0.21 40 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 1.20 -0.27 40 0 307 0
30MAR26 370.00 P 0.00 0.00 0.00 1.63 -0.34 40 0 451 0
30MAR26 380.00 P 0.00 0.00 0.00 2.14 -0.49 40 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 2.83 -0.65 40 0 355 0
30MAR26 400.00 P 7.35 7.51 7.35 3.69 -0.83 40 30 410 +9
30MAR26 410.00 P 8.46 8.46 8.46 4.74 -0.89 40 15 193 0
30MAR26 420.00 P 9.97 10.25 9.97 5.85 -1.24 40 30 158 0
30MAR26 430.00 P 0.00 0.00 0.00 7.31 -1.33 40 0 275 0
30MAR26 440.00 P 0.00 0.00 0.00 8.85 -1.75 40 0 123 0
30MAR26 450.00 P 0.00 0.00 0.00 10.75 -1.92 40 0 20 0
30MAR26 460.00 P 0.00 0.00 0.00 12.45 -2.27 40 0 6 0
30MAR26 470.00 P 0.00 0.00 0.00 14.73 -3.13 40 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 17.35 -3.52 40 0 88 0
30MAR26 490.00 P 0.00 0.00 0.00 20.64 -3.63 40 0 1,100 0
30MAR26 500.00 P 0.00 0.00 0.00 24.05 -3.71 40 0 178 0
30MAR26 510.00 P 0.00 0.00 0.00 27.47 -4.46 40 0 86 0
30MAR26 520.00 P 42.00 42.36 42.00 31.36 -4.76 40 22 96 +20
30MAR26 530.00 P 44.50 45.80 44.50 35.55 -5.27 41 36 79 -23
30MAR26 540.00 P 0.00 0.00 0.00 38.63 -7.19 40 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 44.78 -6.09 41 0 11 0
30MAR26 560.00 P 0.00 0.00 0.00 48.35 -8.34 40 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 53.47 -9.06 40 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 60.91 -7.72 41 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 66.77 -8.49 41 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 72.97 -8.95 41 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 79.60 -6.73 41 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 86.27 -7.23 42 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 93.26 -10.47 42 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 97.72 -10.50 40 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 108.08 -11.45 42 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 112.33 -15.32 40 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 120.16 -11.84 40 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 128.02 -12.39 40 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 135.95 -12.91 40 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 144.31 -13.08 40 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 152.75 -13.52 40 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 161.23 -13.97 40 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 169.91 -14.27 40 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 178.81 -14.55 40 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 187.76 -14.91 40 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 196.76 -15.27 40 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 205.99 -15.47 40 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 215.31 -15.75 40 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 224.67 -16.05 40 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 234.10 -16.33 40 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 243.70 -16.51 40 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 253.34 -16.75 40 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 263.04 -16.96 40 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 272.79 -17.21 40 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 282.65 -17.35 40 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 292.54 -17.46 40 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 302.50 -17.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 312.50 -17.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 322.50 -17.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 332.50 -17.50 0 0 0 0
29JUN26 250.00 P 1.80 1.80 1.24 0.06 -0.06 36 140 741 +120
29JUN26 255.00 P 0.00 0.00 0.00 0.08 -0.08 36 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.10 -0.09 36 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.12 -0.11 36 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.16 -0.14 36 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.19 -0.17 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.23 -0.19 36 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.29 -0.23 36 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.35 -0.27 36 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.42 -0.31 36 0 72 0
29JUN26 300.00 P 0.00 0.00 0.00 0.50 -0.38 36 0 227 0
29JUN26 310.00 P 0.00 0.00 0.00 0.71 -0.47 36 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 0.98 -0.59 36 0 6 0
29JUN26 330.00 P 0.00 0.00 0.00 1.31 -0.77 36 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 1.76 -0.93 36 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.26 -1.18 36 0 278 0
29JUN26 360.00 P 0.00 0.00 0.00 2.94 -1.49 36 0 408 0
29JUN26 370.00 P 0.00 0.00 0.00 3.69 -1.86 36 0 91 0
29JUN26 380.00 P 0.00 0.00 0.00 4.63 -1.88 36 0 187 0
29JUN26 390.00 P 0.00 0.00 0.00 5.71 -2.55 36 0 184 0
29JUN26 400.00 P 0.00 0.00 0.00 6.94 -2.59 36 0 150 0
29JUN26 410.00 P 0.00 0.00 0.00 8.43 -2.99 36 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 9.94 -3.50 36 0 19 0
29JUN26 430.00 P 0.00 0.00 0.00 11.94 -4.15 36 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 13.94 -4.31 36 0 34 0
29JUN26 450.00 P 0.00 0.00 0.00 16.75 -4.14 37 0 32 0
29JUN26 460.00 P 0.00 0.00 0.00 18.87 -5.07 36 0 11 0
29JUN26 470.00 P 0.00 0.00 0.00 21.49 -6.59 36 0 6 0
29JUN26 480.00 P 0.00 0.00 0.00 24.68 -6.84 36 0 8 0
29JUN26 490.00 P 0.00 0.00 0.00 28.82 -6.74 37 0 1 0
29JUN26 500.00 P 0.00 0.00 0.00 32.27 -7.48 37 0 157 0
29JUN26 510.00 P 0.00 0.00 0.00 36.42 -7.55 37 0 1,600 0
29JUN26 520.00 P 0.00 0.00 0.00 40.59 -8.23 37 0 13 0
29JUN26 530.00 P 0.00 0.00 0.00 44.84 -8.98 37 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 49.80 -9.05 37 0 16 0
29JUN26 550.00 P 73.00 73.00 73.00 54.78 -9.61 37 1 1 +1
29JUN26 560.00 P 0.00 0.00 0.00 59.80 -8.35 37 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 65.49 -8.32 37 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 71.27 -10.83 37 0 1 0
29JUN26 590.00 P 0.00 0.00 0.00 77.09 -9.01 37 0 15 0
29JUN26 600.00 P 0.00 0.00 0.00 83.33 -9.18 38 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 87.27 -11.69 36 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 93.67 -12.21 36 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 100.12 -12.86 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 107.18 -12.93 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 114.27 -13.02 36 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 121.39 -13.58 36 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 128.68 -14.03 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 136.39 -14.08 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 144.12 -14.17 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 151.88 -14.63 36 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 159.81 -14.99 36 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 168.07 -15.06 36 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 176.36 -15.13 36 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 184.69 -15.43 36 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 193.09 -15.79 36 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 201.83 -15.86 36 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 210.61 -15.92 36 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 219.42 -16.04 36 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 228.30 -16.33 36 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 237.35 -16.50 36 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 246.55 -16.55 36 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 255.79 -16.63 36 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 265.08 -16.76 36 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 274.44 -16.95 36 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 283.96 -17.05 36 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 293.56 -17.09 36 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 303.20 -17.18 36 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 312.90 -17.28 36 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 322.70 -17.34 36 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 332.55 -17.45 36 0 0 0
29SEP26 320.00 P 5.95 5.95 5.95 2.27 -0.61 36 10 282 -10
29SEP26 330.00 P 0.00 0.00 0.00 2.87 -0.68 36 0 2 0
29SEP26 340.00 P 0.00 0.00 0.00 3.63 -0.73 36 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 4.42 -1.18 36 0 42 0
29SEP26 360.00 P 0.00 0.00 0.00 5.50 -1.23 36 0 14 0
29SEP26 370.00 P 0.00 0.00 0.00 6.59 -1.59 36 0 13 0
29SEP26 380.00 P 10.96 10.96 10.96 7.94 -1.79 36 10 25 +10
29SEP26 390.00 P 0.00 0.00 0.00 9.73 -1.70 36 0 20 0
29SEP26 400.00 P 14.61 14.61 14.61 11.30 -2.20 36 7 124 +7
29SEP26 410.00 P 0.00 0.00 0.00 12.98 -2.16 36 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 15.46 -2.56 36 0 4 0
29SEP26 430.00 P 0.00 0.00 0.00 17.70 -3.03 36 0 43 0
29SEP26 440.00 P 0.00 0.00 0.00 20.40 -3.05 36 0 4 0
29SEP26 450.00 P 27.90 27.90 27.90 23.11 -3.52 36 2 3 +2
29SEP26 460.00 P 0.00 0.00 0.00 26.01 -4.03 36 0 17 0
29SEP26 470.00 P 0.00 0.00 0.00 28.56 -4.93 36 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 31.89 -5.45 36 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 36.33 -5.20 36 0 14 0
29SEP26 500.00 P 0.00 0.00 0.00 40.51 -5.24 36 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 44.71 -5.46 36 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 48.95 -6.21 36 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 53.64 -6.55 36 0 35 0
29SEP26 540.00 P 0.00 0.00 0.00 58.64 -6.61 37 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 63.68 -7.14 37 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 68.77 -7.88 37 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 74.52 -5.59 37 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 80.35 -5.51 37 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 86.22 -5.95 37 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 92.16 -6.45 37 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 95.87 -9.21 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 105.37 -6.23 37 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 108.78 -9.82 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 115.30 -10.45 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 122.30 -10.64 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 129.45 -10.71 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 136.63 -11.02 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 143.86 -11.57 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 151.27 -11.97 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 159.05 -12.04 36 0 0 0
TOTAL PUT 5,116 143,836 +1,844
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$ 5.31
27NOV25 4.10 C 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.02 +0.05 53 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.82 +0.05 43 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.71 +0.05 0 0 11 0
27NOV25 4.70 C 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
27NOV25 4.80 C 0.50 0.50 0.50 0.52 +0.04 28 10 20 0
27NOV25 4.90 C 0.00 0.00 0.00 0.43 +0.06 31 0 5 0
27NOV25 5.00 C 0.32 0.32 0.32 0.32 +0.05 18 20 164 0
27NOV25 5.25 C 0.12 0.12 0.11 0.11 +0.02 17 12 2,340 0
27NOV25 5.50 C 0.00 0.00 0.00 0.02 0.00 19 0 1,875 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 125 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 168 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 236 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.73 +0.05 49 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.63 +0.06 45 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.53 +0.05 41 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.41 +0.04 0 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.32 +0.05 0 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.13 +0.05 26 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.86 +0.08 36 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.62 +0.03 0 0 150 0
30DEC25 4.80 C 0.00 0.00 0.00 0.55 +0.06 22 0 150 0
30DEC25 4.90 C 0.00 0.00 0.00 0.44 +0.01 15 0 239 0
30DEC25 5.00 C 0.32 0.32 0.31 0.36 +0.03 17 47 1,712 -47
30DEC25 5.25 C 0.14 0.17 0.14 0.19 +0.01 19 146 408 -55
30DEC25 5.50 C 0.00 0.00 0.00 0.08 0.00 19 0 1,174 0
30DEC25 5.75 C 0.00 0.00 0.00 0.03 0.00 19 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 26 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 35 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.95 +0.07 23 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.86 +0.08 25 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.75 +0.06 18 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.66 +0.06 19 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.55 +0.03 13 0 30 0
29JAN26 4.90 C 0.41 0.42 0.41 0.47 +0.03 16 60 150 +60
29JAN26 5.00 C 0.00 0.00 0.00 0.40 +0.03 18 0 190 0
29JAN26 5.25 C 0.00 0.00 0.00 0.24 +0.02 19 0 160 0
29JAN26 5.50 C 0.09 0.09 0.09 0.12 +0.01 18 100 159 +100
29JAN26 5.75 C 0.00 0.00 0.00 0.06 +0.01 19 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.02 0.00 18 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.15 +0.07 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.95 +0.06 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.86 +0.07 16 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.78 +0.07 21 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.67 +0.05 16 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.58 +0.04 16 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.51 +0.05 18 0 0 0
26FEB26 5.00 C 0.37 0.37 0.37 0.44 +0.05 19 30 55 0
26FEB26 5.25 C 0.23 0.23 0.23 0.28 +0.03 19 192 242 +192
26FEB26 5.50 C 0.00 0.00 0.00 0.17 +0.03 20 190 190 +190
26FEB26 5.75 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.76 +0.08 27 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.63 +0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.43 +0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.17 +0.08 19 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.07 +0.07 17 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.86 +0.04 0 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.78 +0.05 15 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.69 +0.04 15 0 635 0
30MAR26 4.80 C 0.00 0.00 0.00 0.61 +0.03 17 0 390 0
30MAR26 4.90 C 0.48 0.48 0.48 0.54 +0.04 18 30 530 +30
30MAR26 5.00 C 0.40 0.40 0.40 0.47 +0.03 18 30 1,066 +30
30MAR26 5.25 C 0.27 0.27 0.26 0.31 +0.02 18 209 855 -42
30MAR26 5.50 C 0.17 0.17 0.17 0.20 +0.01 19 50 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.12 +0.01 19 0 45 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 15 0
30MAR26 6.25 C 0.04 0.04 0.04 0.04 0.00 20 1,162 1,056 -326
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.91 +0.04 13 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.82 +0.03 14 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.74 +0.03 16 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.67 +0.04 17 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.60 +0.04 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.53 +0.03 18 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.38 +0.02 18 0 172 0
29JUN26 5.50 C 0.00 0.00 0.00 0.26 +0.01 18 0 1,248 0
29JUN26 5.75 C 0.00 0.00 0.00 0.18 +0.01 19 0 94 0
29JUN26 6.00 C 0.13 0.13 0.13 0.12 +0.01 20 1 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 0.00 19 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 20 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 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.27 +0.05 0 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.18 +0.05 0 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 +0.04 16 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.84 +0.04 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.77 +0.04 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.69 +0.03 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 +0.04 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 +0.03 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 +0.02 20 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 +0.01 20 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 +0.01 20 0 80 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 +0.01 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 0.00 21 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 2,289 20,870 +132
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 122 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 433 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 970 0
27NOV25 5.25 P 0.06 0.06 0.06 0.05 -0.04 19 70 1,306 +70
27NOV25 5.50 P 0.00 0.00 0.00 0.21 -0.05 21 0 295 0
27NOV25 5.75 P 0.00 0.00 0.00 0.45 -0.05 30 0 36 0
27NOV25 6.00 P 0.00 0.00 0.00 0.69 -0.07 0 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.95 -0.04 52 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.22 -0.03 76 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.45 -0.05 71 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.69 -0.05 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.94 -0.05 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.44 -0.05 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.71 -0.03 120 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.96 -0.03 128 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.02 0.00 23 0 30 0
30DEC25 4.90 P 0.00 0.00 0.00 0.03 -0.01 22 0 882 0
30DEC25 5.00 P 0.06 0.06 0.06 0.04 -0.02 20 30 1,185 -30
30DEC25 5.25 P 0.15 0.15 0.15 0.12 -0.03 20 4 1,553 +4
30DEC25 5.50 P 0.32 0.32 0.32 0.27 -0.04 22 10 602 0
30DEC25 5.75 P 0.00 0.00 0.00 0.47 -0.05 23 0 159 0
30DEC25 6.00 P 0.00 0.00 0.00 0.71 -0.05 28 0 62 0
30DEC25 6.25 P 0.00 0.00 0.00 0.97 -0.05 38 0 30 0
30DEC25 6.50 P 0.00 0.00 0.00 1.23 -0.05 47 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.48 -0.05 53 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.74 -0.05 61 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.00 -0.05 69 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.26 -0.05 77 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.51 -0.05 82 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.77 -0.05 89 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.03 -0.05 97 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.03 -0.01 20 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 21 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 205 0
29JAN26 5.25 P 0.19 0.19 0.19 0.15 -0.03 19 11 281 +11
29JAN26 5.50 P 0.00 0.00 0.00 0.29 -0.04 20 0 108 0
29JAN26 5.75 P 0.00 0.00 0.00 0.48 -0.05 21 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.71 -0.05 24 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.97 -0.05 31 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.23 -0.05 38 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.48 -0.05 43 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.74 -0.05 50 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.00 -0.05 56 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.26 -0.05 62 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.07 -0.01 21 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 170 0
26FEB26 5.25 P 0.00 0.00 0.00 0.19 -0.01 21 190 301 +190
26FEB26 5.50 P 0.00 0.00 0.00 0.33 -0.02 21 190 190 +190
26FEB26 5.75 P 0.00 0.00 0.00 0.51 -0.03 22 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.72 -0.05 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.97 -0.05 28 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.23 -0.05 34 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.48 -0.05 38 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.74 -0.05 44 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.00 -0.05 49 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.26 -0.05 55 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 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 0.01 -0.01 19 0 41 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 110 0
30MAR26 4.60 P 0.05 0.05 0.05 0.03 -0.01 20 30 40 +30
30MAR26 4.70 P 0.06 0.06 0.06 0.05 -0.01 21 30 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 -0.02 20 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 -0.02 19 0 835 0
30MAR26 5.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 615 0
30MAR26 5.25 P 0.00 0.00 0.00 0.21 -0.02 20 0 960 0
30MAR26 5.50 P 0.39 0.39 0.39 0.34 -0.04 20 545 635 +545
30MAR26 5.75 P 0.00 0.00 0.00 0.52 -0.04 21 0 23 0
30MAR26 6.00 P 0.00 0.00 0.00 0.73 -0.05 22 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 0.97 -0.05 25 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.23 -0.05 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.48 -0.05 34 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.74 -0.05 40 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.00 -0.05 44 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.26 -0.05 49 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.51 -0.05 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.77 -0.05 57 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.03 -0.05 61 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 19 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.02 19 0 319 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.02 19 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 -0.02 20 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 -0.03 19 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 -0.02 20 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 -0.03 19 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.25 -0.02 20 0 55 0
29JUN26 5.25 P 0.37 0.37 0.37 0.38 -0.03 20 30 30 +30
29JUN26 5.50 P 0.00 0.00 0.00 0.53 -0.04 19 0 80 0
29JUN26 5.75 P 0.72 0.72 0.72 0.72 -0.04 20 3 37 -3
29JUN26 6.00 P 0.00 0.00 0.00 0.93 -0.05 21 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.15 -0.06 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.37 -0.03 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.60 -0.05 22 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.84 -0.04 23 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.07 -0.05 21 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.31 -0.06 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.56 -0.07 25 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.80 -0.08 24 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.06 -0.06 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.01 21 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.01 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.01 21 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 -0.02 21 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 -0.02 20 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 -0.03 21 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 -0.03 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.77 -0.04 21 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 0.96 -0.06 21 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.17 -0.06 21 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.39 -0.05 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.62 -0.04 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.85 -0.04 22 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.09 -0.03 24 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.31 -0.06 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.56 -0.07 23 0 0 0
TOTAL PUT 1,143 16,925 +1,037
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 11.84
27NOV25 7.00 C 0.00 0.00 0.00 4.85 -0.03 87 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 4.60 -0.03 74 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 4.35 -0.02 0 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 4.09 -0.09 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.85 -0.08 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.60 -0.03 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.35 -0.03 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.85 -0.03 0 0 220 0
27NOV25 9.25 C 0.00 0.00 0.00 2.60 -0.03 0 0 31 0
27NOV25 9.50 C 0.00 0.00 0.00 2.35 -0.03 0 0 138 0
27NOV25 9.75 C 0.00 0.00 0.00 2.10 -0.04 0 0 45 0
27NOV25 10.00 C 0.00 0.00 0.00 1.86 -0.03 42 0 26 0
27NOV25 10.50 C 0.00 0.00 0.00 1.41 +0.01 49 0 370 0
27NOV25 11.00 C 0.00 0.00 0.00 0.90 -0.04 33 0 106 0
27NOV25 11.50 C 0.56 0.56 0.56 0.56 0.00 38 1 227 +1
27NOV25 12.00 C 0.00 0.00 0.00 0.27 -0.03 36 0 83 0
27NOV25 12.50 C 0.00 0.00 0.00 0.12 -0.03 37 0 358 0
27NOV25 13.00 C 0.05 0.06 0.05 0.05 -0.01 38 53 250 -32
27NOV25 13.50 C 0.00 0.00 0.00 0.02 0.00 39 0 75 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.86 -0.03 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.61 -0.03 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 6.37 -0.03 85 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 6.12 -0.03 78 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.87 -0.03 71 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.62 -0.03 64 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.37 -0.03 53 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.12 -0.03 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.87 -0.03 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.62 -0.03 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.37 -0.03 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.13 -0.05 49 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.87 -0.06 0 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 3.61 -0.03 0 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 3.36 -0.05 0 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 3.13 -0.03 25 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.88 -0.06 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.62 -0.04 0 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 2.40 -0.03 34 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 2.16 0.00 33 0 265 0
30DEC25 10.00 C 1.78 1.78 1.78 1.90 -0.04 26 2 255 -2
30DEC25 10.50 C 0.00 0.00 0.00 1.44 -0.05 27 0 180 0
30DEC25 11.00 C 0.00 0.00 0.00 1.08 -0.03 31 0 93 0
30DEC25 11.50 C 0.61 0.75 0.61 0.75 -0.03 31 8 111 +5
30DEC25 12.00 C 0.46 0.46 0.46 0.50 -0.03 32 3 1,038 0
30DEC25 12.50 C 0.30 0.30 0.30 0.33 -0.02 33 5 70 0
30DEC25 13.00 C 0.00 0.00 0.00 0.20 -0.02 33 0 42 0
30DEC25 13.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.06 -0.01 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 34 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.89 -0.03 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.64 -0.03 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 4.40 -0.03 41 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 4.15 -0.03 35 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.90 -0.03 27 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.41 -0.03 32 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.13 -0.06 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.91 -0.03 25 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.67 -0.04 27 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 2.44 -0.04 29 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 2.29 +0.04 39 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 1.98 -0.05 29 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 1.65 +0.05 36 0 372 0
29JAN26 11.00 C 0.00 0.00 0.00 1.22 -0.02 31 0 332 0
29JAN26 11.50 C 0.00 0.00 0.00 0.92 -0.04 32 0 70 0
29JAN26 12.00 C 0.00 0.00 0.00 0.67 0.00 32 0 73 0
29JAN26 12.50 C 0.00 0.00 0.00 0.49 -0.01 33 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.33 -0.02 32 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.06 0.00 33 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 0.02 -0.01 32 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.77 +0.04 49 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.54 +0.06 48 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.30 +0.07 45 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.97 -0.01 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.67 -0.08 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.44 -0.08 18 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.29 -0.01 31 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.02 -0.06 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.65 -0.04 29 0 15 0
26FEB26 11.00 C 1.26 1.26 1.26 1.32 -0.02 30 2 17 +2
26FEB26 11.50 C 0.00 0.00 0.00 1.02 -0.02 31 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.78 -0.02 31 0 3 0
26FEB26 12.50 C 0.00 0.00 0.00 0.58 -0.02 31 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.43 -0.02 32 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.31 -0.02 32 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.07 -0.01 32 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 0.03 -0.01 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.91 -0.03 55 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.66 -0.03 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.41 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.17 -0.03 46 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.92 -0.03 36 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.67 -0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.43 -0.03 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.18 -0.03 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.93 -0.03 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.69 -0.03 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.44 -0.03 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.21 -0.04 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.96 -0.04 32 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.77 0.00 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.54 +0.02 39 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 3.30 +0.02 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.06 0.00 35 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 2.81 -0.02 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.57 -0.02 30 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 2.37 -0.03 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.15 -0.04 30 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 1.74 -0.07 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.43 -0.03 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.16 -0.01 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.91 -0.01 31 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.71 -0.02 31 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.54 -0.03 31 0 36 0
30MAR26 13.50 C 0.00 0.00 0.00 0.41 -0.02 31 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.31 -0.01 32 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.73 -0.03 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.49 -0.03 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.25 -0.03 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.01 -0.02 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.73 -0.06 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.53 -0.04 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.28 -0.03 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.06 -0.02 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.80 -0.04 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.58 -0.03 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.35 -0.03 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.13 -0.04 27 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 2.97 +0.03 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.80 +0.06 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.54 -0.02 29 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.34 -0.03 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.01 0.00 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.71 0.00 30 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 1.44 +0.01 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.24 +0.01 32 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.03 +0.01 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.82 +0.01 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.68 -0.01 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.57 0.00 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.47 +0.01 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.38 +0.01 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 +0.01 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.03 -0.03 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.78 -0.03 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.54 -0.03 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.31 -0.03 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.09 -0.03 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.87 -0.03 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.65 -0.03 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.44 -0.03 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.24 -0.03 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.04 -0.03 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.85 -0.03 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.63 +0.01 30 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.42 -0.02 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 2.12 -0.01 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.82 -0.02 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.56 -0.02 30 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 1.36 -0.01 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.18 -0.01 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.00 -0.01 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.84 0.00 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.73 +0.01 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.61 -0.01 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 0.43 -0.01 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.36 -0.01 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.30 0.00 32 0 0 0
TOTAL CALL 74 7,913 -26
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 183 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 106 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 108 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 98 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 73 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 170 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 125 0
27NOV25 10.50 P 0.00 0.00 0.00 0.02 0.00 38 0 258 0
27NOV25 11.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 267 0
27NOV25 11.50 P 0.28 0.28 0.28 0.18 -0.02 35 1 778 +1
27NOV25 12.00 P 0.00 0.00 0.00 0.43 0.00 37 0 95 0
27NOV25 12.50 P 0.00 0.00 0.00 0.79 +0.01 40 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 1.23 +0.02 44 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 1.71 +0.02 52 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.22 +0.04 64 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.16 0.00 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.66 +0.03 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.16 0.00 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.66 +0.03 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 99 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 84 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 75 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 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 41 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 0.00 33 0 196 0
30DEC25 11.00 P 0.00 0.00 0.00 0.20 0.00 32 0 2,302 0
30DEC25 11.50 P 0.00 0.00 0.00 0.38 0.00 33 0 2,437 0
30DEC25 12.00 P 0.00 0.00 0.00 0.63 0.00 33 0 202 0
30DEC25 12.50 P 0.00 0.00 0.00 0.96 +0.01 34 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.35 +0.02 36 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.78 +0.09 38 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.25 +0.07 41 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.73 +0.09 45 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.24 +0.03 51 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.66 +0.03 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.16 0.00 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.66 +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 32 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 0.00 32 0 515 0
29JAN26 11.50 P 0.00 0.00 0.00 0.51 +0.01 32 0 415 0
29JAN26 12.00 P 0.85 0.85 0.85 0.75 -0.01 32 30 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.07 0.00 33 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.45 +0.05 34 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.85 +0.12 35 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.30 +0.06 37 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.77 +0.12 40 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.24 +0.01 42 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.75 +0.01 47 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.16 0.00 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.66 +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 0.14 -0.01 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.24 0.00 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.39 +0.01 31 0 20 0
26FEB26 11.50 P 0.00 0.00 0.00 0.59 +0.01 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.84 +0.01 31 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.14 0.00 32 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.51 0.00 33 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.91 +0.01 34 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.34 +0.02 35 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.80 +0.02 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.28 +0.03 40 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.77 +0.03 43 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.16 -0.01 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.66 +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 0.00 32 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 0.00 31 0 13 0
30MAR26 9.25 P 0.00 0.00 0.00 0.09 0.00 32 0 6 0
30MAR26 9.50 P 0.00 0.00 0.00 0.12 0.00 32 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.15 0.00 31 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.31 -0.01 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.47 0.00 31 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.70 +0.03 32 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.94 0.00 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.25 +0.01 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.59 +0.01 32 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.98 +0.08 33 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.40 +0.03 35 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.81 +0.01 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.28 +0.02 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.77 +0.03 39 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.16 -0.01 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.68 +0.01 37 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 34 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 +0.02 32 0 4 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.20 +0.02 32 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.24 +0.01 31 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.51 +0.02 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.68 +0.01 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.90 +0.01 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.18 +0.02 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.48 +0.03 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.82 +0.04 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.18 +0.04 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.57 +0.05 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.96 +0.03 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.40 +0.03 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.84 +0.01 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.29 -0.01 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.76 -0.01 37 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 0.06 +0.01 32 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 0.10 +0.01 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 0.00 31 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.23 0.00 31 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 0.00 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 0.41 +0.01 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 +0.01 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 +0.01 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.74 +0.01 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.93 0.00 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.19 +0.01 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.45 +0.01 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.75 0.00 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.08 0.00 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.43 0.00 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.82 +0.02 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.21 +0.02 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.62 +0.02 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.04 +0.02 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.46 +0.08 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.79 +0.02 31 0 0 0
TOTAL PUT 31 11,845 +1
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$ 1.32
27NOV25 0.80 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
27NOV25 0.85 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
27NOV25 0.90 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
27NOV25 0.95 C 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
27NOV25 1.00 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
27NOV25 1.05 C 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
27NOV25 1.10 C 0.00 0.00 0.00 0.22 +0.01 0 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 0.18 +0.01 60 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.09 +0.01 45 0 33 0
27NOV25 1.30 C 0.00 0.00 0.00 0.05 -0.01 37 0 113 0
27NOV25 1.35 C 0.00 0.00 0.00 0.03 0.00 40 0 111 0
27NOV25 1.40 C 0.00 0.00 0.00 0.02 0.00 46 0 220 0
27NOV25 1.45 C 0.00 0.00 0.00 0.01 0.00 46 0 56 0
27NOV25 1.50 C 0.00 0.00 0.00 0.01 0.00 56 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 84 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
27NOV25 1.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 1.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 1.85 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
27NOV25 1.95 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.63 +0.01 105 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.58 +0.01 95 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.48 +0.01 75 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.38 +0.01 58 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.33 +0.01 50 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.28 0.00 43 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.15 0.00 39 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.12 +0.01 41 0 64 0
30DEC25 1.30 C 0.00 0.00 0.00 0.09 0.00 40 0 57 0
30DEC25 1.35 C 0.00 0.00 0.00 0.07 0.00 42 0 125 0
30DEC25 1.40 C 0.06 0.06 0.06 0.05 0.00 42 2 32 +2
30DEC25 1.45 C 0.00 0.00 0.00 0.04 0.00 44 0 156 0
30DEC25 1.50 C 0.00 0.00 0.00 0.03 0.00 45 0 158 0
30DEC25 1.55 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 57 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 61 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 68 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 89 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.53 +0.01 61 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.48 +0.01 53 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.44 +0.01 63 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.39 +0.01 56 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.34 +0.01 49 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.29 0.00 42 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.15 0.00 45 0 15 0
29JAN26 1.30 C 0.00 0.00 0.00 0.12 +0.01 43 0 33 0
29JAN26 1.35 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29JAN26 1.40 C 0.00 0.00 0.00 0.08 0.00 44 0 2 0
29JAN26 1.45 C 0.00 0.00 0.00 0.06 0.00 43 0 7 0
29JAN26 1.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.53 +0.01 46 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.49 +0.01 58 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.44 +0.01 52 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.39 0.00 45 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.34 0.00 39 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.30 0.00 41 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.26 0.00 41 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
26FEB26 1.35 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
26FEB26 1.40 C 0.00 0.00 0.00 0.08 -0.01 37 0 45 0
26FEB26 1.45 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 8 0
26FEB26 1.55 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.88 +0.01 91 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.83 +0.01 80 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.78 +0.01 70 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.73 +0.01 61 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.68 +0.01 53 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.63 +0.01 44 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.58 +0.01 31 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.54 0.00 55 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.49 0.00 48 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.44 0.00 42 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.40 +0.01 46 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.35 0.00 40 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.31 0.00 41 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.21 0.00 42 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.18 0.00 42 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.13 0.00 42 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.09 0.00 41 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.08 0.00 42 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.06 -0.01 40 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.05 -0.01 40 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.03 -0.01 39 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 -0.01 33 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 37 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 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 0.78 +0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.69 +0.01 52 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.64 +0.01 45 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.59 +0.01 39 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.55 +0.01 46 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.50 +0.01 40 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.47 +0.01 48 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.42 0.00 43 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.38 0.00 42 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.34 0.00 40 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.31 0.00 42 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.28 +0.01 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.22 -0.01 41 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.17 0.00 41 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.15 0.00 41 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.13 -0.01 40 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.10 0.00 40 0 26 0
29JUN26 1.60 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.07 0.00 41 0 10 0
29JUN26 1.75 C 0.00 0.00 0.00 0.06 0.00 41 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.03 0.00 38 0 135 0
29JUN26 1.95 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.55 +0.01 43 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.51 +0.01 45 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.47 +0.01 45 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.43 +0.01 44 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.36 +0.01 44 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.32 0.00 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.29 0.00 41 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.20 0.00 43 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.15 +0.01 44 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.11 0.00 44 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.10 0.00 44 0 24 0
29SEP26 1.75 C 0.00 0.00 0.00 0.09 0.00 44 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.07 0.00 43 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
TOTAL CALL 2 2,209 +2
27NOV25 0.80 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
27NOV25 0.85 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27NOV25 0.90 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 0.95 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 1.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 1.05 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 63 0 189 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
27NOV25 1.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 62 0
27NOV25 1.30 P 0.00 0.00 0.00 0.03 -0.01 39 0 27 0
27NOV25 1.35 P 0.00 0.00 0.00 0.06 -0.01 42 0 36 0
27NOV25 1.40 P 0.00 0.00 0.00 0.10 -0.01 48 0 9 0
27NOV25 1.45 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
27NOV25 1.50 P 0.00 0.00 0.00 0.18 -0.01 0 0 10 0
27NOV25 1.55 P 0.00 0.00 0.00 0.23 -0.01 0 0 20 0
27NOV25 1.60 P 0.00 0.00 0.00 0.28 -0.01 0 0 20 0
27NOV25 1.65 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
27NOV25 1.70 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
27NOV25 1.75 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
27NOV25 1.80 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
27NOV25 1.85 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
27NOV25 1.90 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
27NOV25 1.95 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 114 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 66 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 42 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.02 0.00 44 0 55 0
30DEC25 1.20 P 0.03 0.03 0.03 0.03 0.00 42 2 32 -2
30DEC25 1.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 10 0
30DEC25 1.30 P 0.08 0.08 0.08 0.07 0.00 43 1 12 0
30DEC25 1.35 P 0.00 0.00 0.00 0.10 0.00 45 0 84 0
30DEC25 1.40 P 0.00 0.00 0.00 0.13 0.00 45 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.16 -0.01 42 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.20 -0.01 42 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.29 -0.01 45 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JAN26 1.20 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JAN26 1.30 P 0.00 0.00 0.00 0.09 -0.01 43 0 9 0
29JAN26 1.35 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
29JAN26 1.40 P 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
29JAN26 1.45 P 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.22 0.00 44 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.26 0.00 44 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.39 0.00 45 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.05 -0.01 38 0 2 0
26FEB26 1.25 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
26FEB26 1.35 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
26FEB26 1.40 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.40 0.00 46 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.44 0.00 43 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 61 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 0.95 P 0.02 0.02 0.02 0.01 0.00 39 2 10 -2
30MAR26 1.00 P 0.00 0.00 0.00 0.02 0.00 42 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 0.00 41 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.07 0.00 41 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.09 0.00 41 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.12 0.00 42 0 2 0
30MAR26 1.35 P 0.00 0.00 0.00 0.14 -0.01 40 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.17 -0.01 40 0 50 0
30MAR26 1.45 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.24 0.00 41 0 3 0
30MAR26 1.55 P 0.00 0.00 0.00 0.28 0.00 42 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.32 0.00 43 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.36 0.00 42 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.41 0.00 46 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.45 0.00 44 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.49 -0.01 41 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.54 0.00 44 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.59 0.00 46 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 70 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 58 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 48 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 42 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 0.00 43 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29JUN26 1.20 P 0.11 0.11 0.11 0.10 -0.01 41 15 46 +15
29JUN26 1.25 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.28 0.00 44 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.32 0.00 45 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.35 -0.01 43 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.52 0.00 46 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.56 0.00 45 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.60 -0.01 43 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.65 0.00 45 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.69 0.00 43 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.98 -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 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 0.00 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.14 0.00 42 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.22 0.00 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.29 0.00 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.32 0.00 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.36 0.00 43 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.39 0.00 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.43 0.00 43 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.47 0.00 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.51 0.00 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.55 -0.01 43 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.59 -0.01 42 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.63 -0.01 42 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.67 -0.01 41 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.72 -0.01 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.81 -0.01 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.90 -0.01 43 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.99 -0.01 42 0 0 0
TOTAL PUT 20 1,451 +11
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$ 3.07
27NOV25 1.95 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.27 -0.02 0 0 100 0
27NOV25 2.90 C 0.00 0.00 0.00 0.19 -0.01 30 0 100 0
27NOV25 3.00 C 0.00 0.00 0.00 0.12 0.00 32 0 203 0
27NOV25 3.10 C 0.00 0.00 0.00 0.05 -0.02 25 0 30 0
27NOV25 3.20 C 0.02 0.02 0.02 0.03 -0.01 31 3 106 0
27NOV25 3.30 C 0.00 0.00 0.00 0.01 -0.01 29 0 69 0
27NOV25 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 33 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 39 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 1.38 -0.01 72 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.33 -0.01 68 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.28 -0.01 64 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.23 -0.01 60 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.18 -0.01 56 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.13 -0.01 52 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.08 -0.01 48 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.98 -0.01 40 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.88 -0.01 0 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.58 -0.02 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.49 -0.01 30 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.39 -0.01 24 0 48 0
30DEC25 2.80 C 0.00 0.00 0.00 0.30 -0.02 24 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.23 -0.01 27 0 120 0
30DEC25 3.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 85 0
30DEC25 3.10 C 0.00 0.00 0.00 0.12 0.00 29 0 140 0
30DEC25 3.20 C 0.00 0.00 0.00 0.08 -0.01 28 0 71 0
30DEC25 3.30 C 0.00 0.00 0.00 0.05 -0.01 28 0 61 0
30DEC25 3.40 C 0.00 0.00 0.00 0.03 -0.01 28 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.02 0.00 29 0 50 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 42 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 1.13 -0.01 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.99 -0.01 42 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.89 -0.01 36 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.79 -0.01 31 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.69 -0.01 26 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.59 -0.02 21 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.11 -0.01 27 0 70 0
29JAN26 3.30 C 0.00 0.00 0.00 0.08 -0.01 27 0 72 0
29JAN26 3.40 C 0.00 0.00 0.00 0.06 0.00 28 0 3 0
29JAN26 3.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.03 0.00 29 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 33 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 0.89 -0.01 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.80 -0.01 31 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.70 -0.01 26 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.60 -0.01 22 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.51 -0.02 23 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.20 -0.01 40 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.15 -0.01 37 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.08 -0.02 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.00 -0.01 29 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.89 -0.02 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.71 -0.02 25 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.62 -0.01 25 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.53 -0.02 25 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.45 -0.02 25 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.38 -0.01 26 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.31 -0.01 25 0 101 0
30MAR26 3.00 C 0.24 0.24 0.24 0.25 -0.01 25 1 181 -1
30MAR26 3.10 C 0.19 0.19 0.19 0.21 -0.01 27 2 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.16 -0.02 26 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.13 -0.01 27 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.10 -0.01 27 0 3 0
30MAR26 3.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.21 -0.01 35 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.16 -0.01 32 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.11 -0.02 30 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.01 -0.02 24 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.92 -0.02 29 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.83 -0.01 29 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.75 -0.01 31 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.67 0.00 31 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.58 -0.01 29 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.51 -0.01 29 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.44 0.00 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.33 0.00 30 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.28 0.00 29 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.24 -0.01 30 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.17 0.00 30 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.12 0.00 30 0 2 0
29JUN26 3.70 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.07 0.00 30 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.16 -0.01 29 0 0 0
29SEP26 2.00 C 1.12 1.12 1.12 1.11 -0.02 27 5 5 +5
29SEP26 2.10 C 0.00 0.00 0.00 1.02 -0.01 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.93 -0.01 30 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.84 -0.01 29 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 -0.01 29 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 -0.02 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.61 0.00 29 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.47 -0.01 28 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.41 -0.02 28 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.32 -0.01 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 0.00 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
29SEP26 3.40 C 0.22 0.22 0.22 0.22 0.00 30 1 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 0.00 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
TOTAL CALL 12 3,383 +4
27NOV25 1.95 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 337 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
27NOV25 2.90 P 0.00 0.00 0.00 0.02 0.00 33 0 77 0
27NOV25 3.00 P 0.04 0.04 0.04 0.04 0.00 29 1 103 +1
27NOV25 3.10 P 0.10 0.10 0.09 0.09 +0.01 31 9 130 +9
27NOV25 3.20 P 0.00 0.00 0.00 0.16 +0.01 33 0 21 0
27NOV25 3.30 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.34 +0.01 41 0 8 0
27NOV25 3.50 P 0.00 0.00 0.00 0.44 +0.01 49 0 1 0
27NOV25 3.60 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 1.03 +0.01 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 76 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 26 5 61 0
30DEC25 2.80 P 0.03 0.03 0.02 0.02 0.00 25 18 36 -12
30DEC25 2.90 P 0.05 0.05 0.05 0.05 +0.01 28 2 92 0
30DEC25 3.00 P 0.00 0.00 0.00 0.08 0.00 26 0 246 0
30DEC25 3.10 P 0.14 0.14 0.14 0.13 0.00 27 10 152 +10
30DEC25 3.20 P 0.00 0.00 0.00 0.19 0.00 27 0 35 0
30DEC25 3.30 P 0.00 0.00 0.00 0.27 0.00 29 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.45 +0.01 34 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.54 0.00 34 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.64 +0.01 38 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.75 +0.02 47 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 0.00 30 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.03 0.00 28 0 24 0
29JAN26 2.80 P 0.04 0.04 0.04 0.04 0.00 26 30 40 +30
29JAN26 2.90 P 0.00 0.00 0.00 0.07 0.00 26 0 60 0
29JAN26 3.00 P 0.00 0.00 0.00 0.11 0.00 27 0 17 0
29JAN26 3.10 P 0.00 0.00 0.00 0.16 0.00 27 0 24 0
29JAN26 3.20 P 0.00 0.00 0.00 0.22 0.00 27 0 96 0
29JAN26 3.30 P 0.00 0.00 0.00 0.30 +0.01 29 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.37 0.00 28 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.46 0.00 30 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.55 0.00 31 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.64 0.00 31 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.75 +0.01 39 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.84 +0.01 38 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.03 +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 33 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 25 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 0.03 -0.01 24 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.06 0.00 26 0 1 0
26FEB26 2.90 P 0.00 0.00 0.00 0.09 0.00 26 0 3 0
26FEB26 3.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 3 0
26FEB26 3.10 P 0.00 0.00 0.00 0.17 -0.01 25 0 10 0
26FEB26 3.20 P 0.00 0.00 0.00 0.23 -0.01 25 0 4 0
26FEB26 3.30 P 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.38 0.00 27 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.56 +0.01 30 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.65 0.00 31 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.75 +0.01 34 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.84 0.00 34 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.95 +0.02 40 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 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 29 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 69 0
30MAR26 2.60 P 0.00 0.00 0.00 0.03 -0.01 26 0 94 0
30MAR26 2.70 P 0.00 0.00 0.00 0.05 0.00 26 0 52 0
30MAR26 2.80 P 0.00 0.00 0.00 0.08 -0.01 27 0 11 0
30MAR26 2.90 P 0.00 0.00 0.00 0.11 -0.01 26 0 7 0
30MAR26 3.00 P 0.15 0.15 0.15 0.15 -0.01 26 10 127 +10
30MAR26 3.10 P 0.00 0.00 0.00 0.20 -0.01 26 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.27 0.00 28 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 0.00 29 0 0 0
30MAR26 3.50 P 0.50 0.50 0.50 0.49 +0.01 30 14 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.57 0.00 29 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.66 0.00 31 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.76 +0.01 33 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.86 +0.01 36 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.95 +0.01 36 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.05 +0.01 39 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 33 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 28 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 0.05 0.05 0.05 0.05 +0.01 29 1 4 +1
29JUN26 2.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 8 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 0.00 28 0 1 0
29JUN26 2.70 P 0.00 0.00 0.00 0.13 0.00 29 0 81 0
29JUN26 2.80 P 0.00 0.00 0.00 0.17 0.00 30 0 105 0
29JUN26 2.90 P 0.00 0.00 0.00 0.21 +0.01 29 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.25 0.00 28 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.31 0.00 29 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.43 0.00 29 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.50 0.00 29 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.58 0.00 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.66 +0.01 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.74 0.00 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.83 +0.01 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.91 +0.01 30 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.00 +0.01 31 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.09 +0.01 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 0.05 -0.01 28 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.07 -0.01 28 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 0.00 29 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.16 0.00 29 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.24 0.00 28 0 1 0
29SEP26 3.00 P 0.00 0.00 0.00 0.29 +0.01 28 0 1 0
29SEP26 3.10 P 0.00 0.00 0.00 0.34 -0.01 28 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.47 0.00 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.54 0.00 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.62 +0.01 30 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.69 0.00 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.78 +0.01 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.86 +0.01 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.94 +0.01 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.03 +0.02 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.10 +0.01 29 0 0 0
TOTAL PUT 100 3,271 +49
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$ 34.90
27NOV25 15.50 C 0.00 0.00 0.00 19.42 +0.86 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 18.92 +0.86 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 18.42 +0.86 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 17.92 +0.86 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 17.42 +0.85 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 16.92 +0.85 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 16.43 +0.86 117 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 15.93 +0.86 110 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 15.43 +0.86 104 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 14.93 +0.86 98 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 13.93 +0.86 85 0 26 0
27NOV25 22.00 C 0.00 0.00 0.00 12.93 +0.86 62 0 16 0
27NOV25 23.00 C 0.00 0.00 0.00 11.93 +0.86 0 0 16 0
27NOV25 24.00 C 0.00 0.00 0.00 10.93 +0.85 0 0 70 0
27NOV25 25.00 C 0.00 0.00 0.00 9.93 +0.85 0 0 95 0
27NOV25 26.00 C 0.00 0.00 0.00 8.94 +0.86 57 0 57 0
27NOV25 27.00 C 0.00 0.00 0.00 7.96 +0.80 62 0 97 0
27NOV25 28.00 C 0.00 0.00 0.00 6.97 +0.66 57 0 22 0
27NOV25 29.00 C 0.00 0.00 0.00 6.00 +0.66 55 0 138 0
27NOV25 30.00 C 0.00 0.00 0.00 5.08 +0.77 56 1 158 -1
27NOV25 31.00 C 0.00 0.00 0.00 4.25 +0.70 59 0 69 0
27NOV25 32.00 C 3.20 3.30 3.20 3.35 +0.65 54 8 27 -2
27NOV25 33.00 C 0.00 0.00 0.00 2.58 +0.54 52 0 63 0
27NOV25 34.00 C 0.00 0.00 0.00 1.95 +0.43 53 0 79 0
27NOV25 35.00 C 1.10 1.48 1.10 1.45 +0.35 54 7 87 -2
27NOV25 36.00 C 1.10 1.10 0.96 1.06 +0.30 55 9 31 0
27NOV25 37.00 C 0.00 0.00 0.00 0.73 +0.22 55 0 44 0
27NOV25 38.00 C 0.50 0.50 0.50 0.48 +0.15 54 18 53 +1
27NOV25 39.00 C 0.28 0.38 0.28 0.31 +0.11 54 13 64 +13
27NOV25 40.00 C 0.16 0.27 0.16 0.19 +0.06 54 39 63 +33
27NOV25 41.00 C 0.12 0.12 0.12 0.12 +0.04 54 15 18 +15
27NOV25 42.00 C 0.00 0.00 0.00 0.07 - 54 0 0 -
27NOV25 43.00 C 0.00 0.00 0.00 0.04 - 54 0 0 -
30DEC25 8.75 C 0.00 0.00 0.00 26.19 +0.86 100 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 25.94 +0.86 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 25.69 +0.86 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 25.44 +0.86 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 25.19 +0.85 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 24.95 +0.86 120 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 24.45 +0.86 109 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 23.95 +0.86 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 23.45 +0.86 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 22.95 +0.85 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 22.46 +0.86 96 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 21.96 +0.86 83 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 21.46 +0.86 0 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 20.96 +0.85 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 20.47 +0.86 85 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 19.97 +0.86 76 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 19.47 +0.86 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 18.97 +0.86 0 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 18.48 +0.86 74 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 17.98 +0.86 67 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 17.48 +0.86 53 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 16.98 +0.86 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 16.48 +0.85 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 15.99 +0.86 59 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 15.49 +0.86 51 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 14.99 +0.86 0 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 14.00 +0.86 51 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 13.01 +0.86 51 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 12.02 +0.76 49 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 11.33 +1.00 77 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 10.21 +0.71 62 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 9.23 +0.70 58 0 136 0
30DEC25 27.00 C 0.00 0.00 0.00 8.24 +0.88 52 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 7.33 +0.64 51 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 6.43 +0.71 48 0 45 0
30DEC25 30.00 C 0.00 0.00 0.00 5.43 +0.48 42 0 39 0
30DEC25 31.00 C 0.00 0.00 0.00 4.98 +0.82 52 0 61 0
30DEC25 32.00 C 0.00 0.00 0.00 4.16 +0.63 48 0 36 0
30DEC25 33.00 C 0.00 0.00 0.00 3.47 +0.55 47 0 17 0
30DEC25 34.00 C 0.00 0.00 0.00 2.92 +0.50 47 0 9 0
30DEC25 35.00 C 2.02 2.02 2.02 2.42 +0.42 47 15 34 -14
30DEC25 36.00 C 1.66 1.66 1.66 2.02 +0.39 48 9 20 0
30DEC25 37.00 C 1.70 1.70 1.70 1.68 +0.35 49 2 30 0
30DEC25 38.00 C 0.00 0.00 0.00 1.35 +0.30 49 0 30 0
30DEC25 39.00 C 0.00 0.00 0.00 1.08 +0.25 49 0 20 0
30DEC25 40.00 C 0.74 0.74 0.74 0.85 +0.21 48 15 33 0
30DEC25 41.00 C 0.72 0.72 0.72 0.67 +0.17 48 15 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.52 - 48 0 0 -
30DEC25 43.00 C 0.55 0.56 0.50 0.40 - 48 4 2 -
29JAN26 18.00 C 0.00 0.00 0.00 17.04 +0.86 53 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 16.54 +0.86 46 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 16.05 +0.86 51 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 15.55 +0.85 46 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 15.06 +0.86 48 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 14.07 +0.85 45 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 13.09 +0.84 45 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.13 +0.84 47 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.33 +0.98 57 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.45 +0.74 57 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 9.51 +0.71 54 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.44 +0.52 46 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 7.61 +0.74 46 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.90 +0.76 49 0 6 0
29JAN26 30.00 C 0.00 0.00 0.00 6.05 +0.62 46 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 5.38 +0.78 47 1 22 +1
29JAN26 32.00 C 0.00 0.00 0.00 4.84 +0.60 49 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 4.08 +0.54 46 0 3 0
29JAN26 34.00 C 0.00 0.00 0.00 3.56 +0.49 46 0 15 0
29JAN26 35.00 C 0.00 0.00 0.00 3.08 +0.47 47 0 16 0
29JAN26 36.00 C 0.00 0.00 0.00 2.67 +0.43 47 0 15 0
29JAN26 37.00 C 0.00 0.00 0.00 2.31 +0.36 47 0 15 0
29JAN26 38.00 C 0.00 0.00 0.00 1.96 +0.32 47 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 1.66 +0.28 47 0 2 0
29JAN26 40.00 C 1.47 1.47 1.47 1.39 +0.24 47 1 1 +1
29JAN26 41.00 C 0.00 0.00 0.00 1.16 +0.21 47 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 0.97 - 47 0 0 -
29JAN26 43.00 C 0.00 0.00 0.00 0.78 - 46 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 15.13 +0.86 46 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 14.15 +0.84 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.19 +0.84 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.25 +0.83 45 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.33 +0.83 46 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.45 +0.74 47 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.54 +0.74 45 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.69 +0.75 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.89 +0.72 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.12 +0.69 45 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.40 +0.65 45 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.73 +0.62 45 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.10 +0.57 45 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.50 +0.53 45 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 3.98 +0.48 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.53 +0.46 45 0 16 0
26FEB26 36.00 C 0.00 0.00 0.00 3.11 +0.44 46 0 16 0
26FEB26 37.00 C 0.00 0.00 0.00 2.75 +0.37 46 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 2.41 +0.36 46 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.09 +0.32 46 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 1.80 +0.28 46 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.55 +0.25 46 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.33 - 46 0 0 -
26FEB26 43.00 C 0.00 0.00 0.00 1.11 - 45 0 0 -
30MAR26 8.75 C 0.00 0.00 0.00 26.27 +0.86 78 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.02 +0.86 67 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.77 +0.86 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.53 +0.86 73 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.28 +0.86 63 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.03 +0.86 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.54 +0.86 60 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.05 +0.86 66 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.55 +0.86 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 23.06 +0.86 54 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.57 +0.86 59 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 22.07 +0.86 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 21.58 +0.86 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.09 +0.86 53 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.59 +0.86 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 20.10 +0.86 44 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 19.61 +0.86 47 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.12 +0.86 48 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 18.63 +0.86 48 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.13 +0.85 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.65 +0.86 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.16 +0.86 46 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 16.67 +0.85 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.19 +0.86 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.70 +0.85 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.22 +0.84 45 0 8 0
30MAR26 21.00 C 0.00 0.00 0.00 14.27 +0.67 45 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 13.34 +0.67 46 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 12.42 +0.82 45 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 11.53 +0.59 46 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 10.66 +0.80 45 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 9.83 +0.53 46 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 8.99 +0.60 45 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.26 +0.73 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.62 +0.76 47 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 6.93 +0.70 47 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 6.30 +0.65 47 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 5.61 +0.60 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 5.14 +0.54 46 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 4.54 +0.51 45 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 4.07 +0.44 45 0 24 0
30MAR26 36.00 C 0.00 0.00 0.00 3.64 +0.47 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 3.24 +0.35 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.88 +0.33 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.56 +0.31 45 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.33 +0.35 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 2.06 +0.32 46 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 1.82 - 46 0 0 -
30MAR26 43.00 C 0.00 0.00 0.00 1.55 - 45 0 0 -
29JUN26 9.75 C 0.00 0.00 0.00 25.33 +0.86 68 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.08 +0.86 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.59 +0.86 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.10 +0.86 57 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.61 +0.86 57 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.12 +0.86 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.63 +0.86 55 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.14 +0.86 54 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.64 +0.85 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.15 +0.85 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.66 +0.85 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.18 +0.86 49 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.69 +0.86 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.20 +0.86 46 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.71 +0.85 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.23 +0.86 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.75 +0.86 47 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 17.26 +0.85 45 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 16.79 +0.85 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.31 +0.85 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.84 +0.85 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.37 +0.84 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.45 +0.84 46 0 16 0
29JUN26 22.00 C 0.00 0.00 0.00 13.54 +0.82 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.67 +0.82 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.82 +0.80 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.99 +0.77 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.22 +0.78 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.46 +0.74 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.75 +0.74 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.07 +0.69 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.44 +0.51 46 0 9 0
29JUN26 31.00 C 0.00 0.00 0.00 6.83 +0.64 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.38 +0.56 47 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 5.75 +0.59 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.31 +0.48 46 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 4.89 +0.62 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.52 +0.52 47 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 4.01 +0.48 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.66 +0.46 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.32 +0.41 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.03 +0.33 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.75 +0.31 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.57 - 47 0 0 -
29JUN26 43.00 C 0.00 0.00 0.00 2.28 - 46 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 17.76 +0.85 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.29 +0.86 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.81 +0.84 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.34 +0.84 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.88 +0.84 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.42 +0.83 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.52 +0.83 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.64 +0.81 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.80 +0.80 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.98 +0.78 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.21 +0.78 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.46 +0.74 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.76 +0.73 45 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.08 +0.69 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.46 +0.68 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.86 +0.65 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.30 +0.61 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.79 +0.60 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.29 +0.57 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.84 +0.38 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.58 +0.69 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.01 +0.48 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.66 +0.47 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.45 +0.48 46 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.99 +0.42 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.70 +0.40 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.43 +0.39 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.17 - 45 0 0 -
29SEP26 43.00 C 0.00 0.00 0.00 2.92 - 45 0 0 -
TOTAL CALL 172 2,566 +45
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 153 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 148 0 9 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 131 0 4 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 126 0 4 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 27 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 103 0 59 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 280 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 41 0
27NOV25 24.00 P 0.01 0.01 0.01 0.01 0.00 78 1 607 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 182 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 47 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 109 0
27NOV25 28.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 35 0
27NOV25 29.00 P 0.09 0.09 0.09 0.06 -0.04 55 1 70 -1
27NOV25 30.00 P 0.20 0.20 0.15 0.12 -0.08 54 13 41 -3
27NOV25 31.00 P 0.26 0.26 0.24 0.22 -0.13 53 27 34 +17
27NOV25 32.00 P 0.36 0.36 0.36 0.39 -0.20 53 2 11 0
27NOV25 33.00 P 0.95 0.95 0.65 0.65 -0.30 53 4 19 +2
27NOV25 34.00 P 1.10 1.15 1.10 1.00 -0.40 52 4 7 0
27NOV25 35.00 P 1.44 1.62 1.44 1.50 -0.53 53 5 6 +4
27NOV25 36.00 P 2.26 2.26 2.26 2.12 -0.61 55 1 4 +1
27NOV25 37.00 P 2.96 2.96 2.82 2.76 -0.67 53 2 2 +2
27NOV25 38.00 P 0.00 0.00 0.00 3.52 -0.71 53 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 4.36 -0.76 53 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 5.25 -0.79 53 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 6.18 -0.82 54 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 7.14 - 54 0 0 -
27NOV25 43.00 P 0.00 0.00 0.00 8.11 - 53 0 0 -
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 13 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30DEC25 16.50 P 0.01 0.01 0.01 0.01 0.00 81 1 1 +1
30DEC25 17.00 P 0.01 0.01 0.01 0.01 0.00 78 1 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 0.00 51 0 536 0
30DEC25 24.00 P 0.08 0.08 0.08 0.03 -0.01 49 1 535 +1
30DEC25 25.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 148 0
30DEC25 26.00 P 0.15 0.15 0.15 0.09 -0.04 48 1 182 0
30DEC25 27.00 P 0.21 0.21 0.21 0.16 -0.05 48 1 30 -1
30DEC25 28.00 P 0.29 0.29 0.27 0.25 -0.08 48 3 44 +2
30DEC25 29.00 P 0.41 0.41 0.41 0.39 -0.09 48 1 33 0
30DEC25 30.00 P 0.56 0.56 0.54 0.55 -0.14 47 6 33 +6
30DEC25 31.00 P 0.88 0.92 0.88 0.78 -0.18 47 6 23 +5
30DEC25 32.00 P 1.09 1.14 1.08 1.07 -0.23 47 4 7 +2
30DEC25 33.00 P 1.70 1.70 1.70 1.42 -0.29 47 15 15 +15
30DEC25 34.00 P 2.00 2.00 2.00 1.85 -0.40 47 6 6 +6
30DEC25 35.00 P 0.00 0.00 0.00 2.40 -0.48 48 0 3 0
30DEC25 36.00 P 0.00 0.00 0.00 3.00 -0.49 49 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 3.69 -0.45 50 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 4.27 -0.57 48 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.00 -0.67 48 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 5.78 -0.73 48 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 6.61 -0.76 48 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.47 - 48 0 0 -
30DEC25 43.00 P 0.00 0.00 0.00 8.36 - 48 0 0 -
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 15 0
29JAN26 23.00 P 0.14 0.14 0.14 0.06 -0.02 47 1 3 0
29JAN26 24.00 P 0.18 0.18 0.18 0.10 -0.03 47 2 6 0
29JAN26 25.00 P 0.00 0.00 0.00 0.16 -0.05 47 0 8 0
29JAN26 26.00 P 0.31 0.31 0.31 0.24 -0.07 47 1 31 -1
29JAN26 27.00 P 0.00 0.00 0.00 0.36 -0.10 47 0 54 0
29JAN26 28.00 P 0.00 0.00 0.00 0.51 -0.10 47 0 116 0
29JAN26 29.00 P 0.00 0.00 0.00 0.70 -0.13 47 0 57 0
29JAN26 30.00 P 0.94 0.94 0.94 0.93 -0.16 46 1 34 +1
29JAN26 31.00 P 0.00 0.00 0.00 1.21 -0.21 46 0 38 0
29JAN26 32.00 P 0.00 0.00 0.00 1.54 -0.26 46 0 15 0
29JAN26 33.00 P 0.00 0.00 0.00 1.93 -0.31 46 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 2.39 -0.40 46 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 2.91 -0.47 46 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 3.55 -0.47 47 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.23 -0.24 48 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 4.75 -0.62 46 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 5.47 -0.58 46 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.21 -0.63 46 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 6.99 -0.66 46 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 7.81 - 46 0 0 -
29JAN26 43.00 P 0.00 0.00 0.00 8.65 - 46 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.18 -0.04 45 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.26 -0.06 45 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.38 -0.09 45 0 17 0
26FEB26 27.00 P 0.00 0.00 0.00 0.54 -0.11 46 0 1 0
26FEB26 28.00 P 0.00 0.00 0.00 0.73 -0.13 46 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 0.96 -0.14 46 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 1.20 -0.19 45 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 1.51 -0.22 45 0 33 0
26FEB26 32.00 P 0.00 0.00 0.00 1.86 -0.26 45 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 2.27 -0.31 45 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 2.73 -0.40 44 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 3.27 -0.46 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.90 -0.46 46 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.46 -0.48 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.11 -0.52 45 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 5.79 -0.56 45 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 6.52 -0.69 45 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.28 -0.72 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.06 - 45 0 0 -
26FEB26 43.00 P 0.00 0.00 0.00 8.88 - 45 0 0 -
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.22 -0.04 46 0 1 0
30MAR26 24.00 P 0.38 0.38 0.38 0.32 -0.05 46 1 2 +1
30MAR26 25.00 P 0.00 0.00 0.00 0.44 -0.08 46 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.60 -0.09 46 0 31 0
30MAR26 27.00 P 0.85 0.85 0.85 0.80 -0.11 46 1 2 0
30MAR26 28.00 P 0.00 0.00 0.00 1.03 -0.12 46 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 1.28 -0.16 46 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 1.59 -0.14 46 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 1.90 -0.23 45 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 2.30 -0.22 45 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 2.73 -0.28 45 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.23 -0.29 45 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.74 -0.46 45 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.31 -0.38 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.90 -0.44 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.55 -0.45 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.21 -0.51 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.93 -0.52 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.66 -0.56 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.43 - 45 0 0 -
30MAR26 43.00 P 0.00 0.00 0.00 9.22 - 45 0 0 -
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 -0.02 46 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.02 46 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.17 -0.03 45 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.21 -0.04 46 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.26 -0.03 46 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.30 -0.05 46 0 3 0
29JUN26 21.00 P 0.50 0.50 0.50 0.42 -0.05 46 1 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.56 -0.08 46 0 11 0
29JUN26 23.00 P 0.00 0.00 0.00 0.72 -0.08 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.93 -0.09 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.16 -0.12 46 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.44 -0.07 46 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 1.70 -0.14 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.02 -0.16 45 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 2.38 -0.21 45 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 2.79 -0.21 45 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 3.21 -0.26 45 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 3.70 -0.26 45 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.19 -0.44 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.88 -0.17 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.29 -0.52 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.06 -0.40 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.71 -0.40 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.36 -0.45 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.06 -0.47 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.78 -0.47 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.50 -0.52 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.26 - 46 0 0 -
29JUN26 43.00 P 0.00 0.00 0.00 11.04 - 46 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.24 -0.02 45 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.28 -0.03 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.33 -0.03 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.38 -0.04 44 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 -0.04 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.51 -0.05 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.67 -0.06 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.85 -0.08 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.06 -0.09 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.30 -0.13 45 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.59 -0.12 45 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.88 -0.17 45 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.20 -0.13 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.57 -0.15 44 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.96 -0.18 44 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.37 -0.20 44 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.81 -0.25 44 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 4.36 -0.27 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.89 -0.37 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.50 -0.17 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.93 -0.50 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.68 -0.40 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.33 -0.41 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.99 -0.42 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.66 -0.46 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.37 -0.48 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.09 -0.49 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.83 - 45 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 11.57 - 45 0 0 -
TOTAL PUT 114 4,114 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 87.85
14NOV25 57.50 C 0.00 0.00 0.00 30.35 -1.01 0 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 27.85 -1.01 0 0 0 0
14NOV25 62.50 C 0.00 0.00 0.00 25.35 -1.01 0 0 0 0
14NOV25 65.00 C 0.00 0.00 0.00 22.85 -1.01 0 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 20.35 -1.01 0 0 0 0
14NOV25 70.00 C 0.00 0.00 0.00 17.85 -1.01 0 0 0 0
14NOV25 72.50 C 0.00 0.00 0.00 15.35 -1.04 0 0 0 0
14NOV25 75.00 C 0.00 0.00 0.00 12.86 -1.01 105 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 10.36 -1.01 84 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 7.86 -1.03 64 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 5.53 -0.85 90 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 2.87 -0.99 31 0 15 0
14NOV25 87.50 C 0.30 0.50 0.30 0.57 -1.00 19 293 329 +84
14NOV25 90.00 C 0.04 0.04 0.04 0.14 +0.05 42 36 479 -24
14NOV25 92.50 C 0.00 0.00 0.00 0.09 +0.02 65 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 0.08 +0.02 88 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 0.07 +0.02 108 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 0.06 +0.02 126 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 0.05 +0.02 142 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 0.04 +0.02 155 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 0.03 +0.02 166 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 0.02 +0.01 174 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
14NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
14NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
14NOV25 120.00 C 0.00 0.00 0.00 0.01 - 215 0 0 -
21NOV25 57.50 C 0.00 0.00 0.00 30.36 -1.04 0 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 27.87 -1.03 0 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 25.35 -1.05 0 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 22.87 -1.04 0 0 0 0
21NOV25 67.50 C 0.00 0.00 0.00 20.35 -1.06 0 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 17.88 -1.03 0 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 15.41 -1.00 45 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 12.91 -1.01 35 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 10.41 -1.01 0 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 7.92 -1.00 26 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 5.53 -0.89 29 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 3.01 -0.93 17 0 0 0
21NOV25 87.50 C 0.92 0.92 0.92 0.94 -0.69 13 60 57 -10
21NOV25 90.00 C 0.17 0.18 0.17 0.20 -0.15 16 71 259 -5
21NOV25 92.50 C 0.00 0.00 0.00 0.09 +0.02 22 0 33 0
21NOV25 95.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 0.05 +0.02 50 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21NOV25 120.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
27NOV25 52.50 C 0.00 0.00 0.00 35.39 -1.04 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 33.18 -0.68 133 0 480 0
27NOV25 57.50 C 30.75 30.75 30.75 30.38 -1.05 0 1 3 0
27NOV25 60.00 C 27.95 27.95 27.95 27.91 -1.03 0 2 4 +2
27NOV25 62.50 C 0.00 0.00 0.00 25.41 -1.03 0 0 5 0
27NOV25 65.00 C 0.00 0.00 0.00 22.91 -1.03 0 0 1 0
27NOV25 67.50 C 0.00 0.00 0.00 20.40 -1.05 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 17.90 -1.05 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 15.45 -1.01 31 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 12.95 -1.01 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 10.46 -1.00 24 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 7.96 -1.01 16 0 113 0
27NOV25 82.50 C 0.00 0.00 0.00 5.53 -0.96 19 0 329 0
27NOV25 85.00 C 3.22 3.22 3.22 3.09 -0.99 14 10 1,412 0
27NOV25 87.50 C 1.07 1.17 0.96 1.14 -0.75 12 379 3,702 +153
27NOV25 90.00 C 0.40 0.42 0.27 0.35 -0.17 15 2,113 2,881 -163
27NOV25 92.50 C 0.11 0.11 0.09 0.11 -0.05 17 76 2,365 -63
27NOV25 95.00 C 0.04 0.04 0.04 0.08 +0.02 23 30 1,427 +20
27NOV25 97.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 1,187 0
27NOV25 100.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 611 0
27NOV25 102.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 99 0
27NOV25 105.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 171 0
27NOV25 107.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 45 0
27NOV25 110.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 125 0
30DEC25 47.00 C 0.00 0.00 0.00 41.08 -0.99 64 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 40.08 -0.99 60 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 39.09 -0.99 61 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 38.08 -1.00 49 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 35.61 -0.98 55 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 33.33 -0.78 71 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 30.85 -0.77 66 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 28.18 -0.95 48 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 25.88 -0.76 55 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 23.19 -0.96 37 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 20.71 -0.74 34 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 18.22 -0.73 30 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 15.68 -0.78 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 13.19 -1.01 0 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 10.71 -1.00 14 0 1 0
30DEC25 80.00 C 8.32 8.32 8.32 8.25 -1.00 13 1 698 0
30DEC25 82.50 C 6.35 6.35 5.80 5.89 -0.81 13 4 934 -1
30DEC25 85.00 C 3.72 3.72 3.64 3.73 -0.76 13 2 1,961 -1
30DEC25 87.50 C 2.21 2.21 1.80 2.03 -0.57 13 135 7,024 +14
30DEC25 90.00 C 1.11 1.11 0.92 1.02 -0.25 13 354 4,045 +7
30DEC25 92.50 C 0.49 0.55 0.47 0.53 -0.12 15 358 1,993 -95
30DEC25 95.00 C 0.31 0.31 0.28 0.26 -0.09 16 12 2,053 -6
30DEC25 97.50 C 0.16 0.17 0.16 0.13 -0.08 17 58 9,481 0
30DEC25 100.00 C 0.10 0.10 0.10 0.07 -0.05 18 2 6,866 +2
30DEC25 102.50 C 0.00 0.00 0.00 0.05 -0.03 20 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.03 0.00 23 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 0.00 24 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 35.61 -0.98 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 33.33 -0.78 46 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 30.85 -0.77 42 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 28.18 -0.95 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 25.88 -0.76 34 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 23.43 -0.72 33 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.74 -0.84 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 18.48 -0.63 26 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.83 -0.79 0 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 13.42 -1.00 14 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 10.98 -0.98 14 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 8.59 -0.95 14 0 215 0
29JAN26 82.50 C 0.00 0.00 0.00 6.34 -0.90 13 0 1,156 0
29JAN26 85.00 C 0.00 0.00 0.00 4.34 -0.82 13 0 1,125 0
29JAN26 87.50 C 2.54 2.69 2.54 2.69 -0.62 13 44 600 -3
29JAN26 90.00 C 1.68 1.68 1.49 1.60 -0.41 13 100 565 +33
29JAN26 92.50 C 1.09 1.09 0.89 0.97 -0.26 14 20 561 +13
29JAN26 95.00 C 0.57 0.65 0.57 0.57 -0.19 15 63 342 -4
29JAN26 97.50 C 0.45 0.45 0.45 0.34 -0.15 16 30 467 +2
29JAN26 100.00 C 0.00 0.00 0.00 0.20 -0.11 17 0 1,159 0
29JAN26 102.50 C 0.18 0.18 0.18 0.12 -0.08 18 200 301 0
29JAN26 105.00 C 0.12 0.13 0.12 0.08 -0.05 19 60 190 +60
29JAN26 107.50 C 0.00 0.00 0.00 0.05 -0.04 19 0 4 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 33.33 -0.80 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 30.85 -0.81 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 28.37 -0.83 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.90 -0.83 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 23.43 -0.83 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.96 -0.83 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.49 -0.83 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 16.03 -0.82 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.62 -1.02 12 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 11.19 -1.01 12 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.84 -1.00 13 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 6.67 -0.94 13 0 60 0
26FEB26 85.00 C 0.00 0.00 0.00 4.83 -0.65 13 0 205 0
26FEB26 87.50 C 3.16 3.19 3.14 3.23 -0.54 13 32 188 +32
26FEB26 90.00 C 2.00 2.05 2.00 2.11 -0.37 14 60 70 +29
26FEB26 92.50 C 1.36 1.36 1.36 1.38 -0.24 14 30 136 0
26FEB26 95.00 C 0.95 0.95 0.95 0.93 -0.16 15 3 537 0
26FEB26 97.50 C 0.60 0.65 0.60 0.62 -0.13 16 5 40 -3
26FEB26 100.00 C 0.00 0.00 0.00 0.42 -0.08 17 0 49 0
26FEB26 102.50 C 0.00 0.00 0.00 0.30 -0.03 18 0 72 0
26FEB26 105.00 C 0.00 0.00 0.00 0.21 -0.02 19 0 44 0
26FEB26 107.50 C 0.00 0.00 0.00 0.15 -0.01 19 0 3 0
26FEB26 110.00 C 0.00 0.00 0.00 0.12 0.00 21 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.04 - 23 0 0 -
30MAR26 49.00 C 0.00 0.00 0.00 39.40 -0.83 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.44 -0.79 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.96 -0.83 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.50 -0.83 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.04 -0.83 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.59 -0.80 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 26.11 -0.83 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.65 -0.83 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.18 -0.83 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 18.75 -0.79 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 16.35 -0.75 15 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 14.26 -0.71 20 0 103 0
30MAR26 77.50 C 0.00 0.00 0.00 11.32 -1.58 0 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 9.20 -1.04 13 0 147 0
30MAR26 82.50 C 0.00 0.00 0.00 7.12 -0.98 13 0 412 0
30MAR26 85.00 C 5.32 5.41 5.30 5.41 -0.59 14 103 1,623 -20
30MAR26 87.50 C 3.70 3.82 3.70 3.85 -0.60 14 31 1,330 +21
30MAR26 90.00 C 2.63 2.66 2.52 2.71 -0.38 14 51 3,380 +19
30MAR26 92.50 C 1.90 1.91 1.90 1.91 -0.27 15 20 2,240 +10
30MAR26 95.00 C 0.00 0.00 0.00 1.34 -0.22 15 0 373 0
30MAR26 97.50 C 1.00 1.00 1.00 0.94 -0.20 16 84 557 +84
30MAR26 100.00 C 0.74 0.74 0.74 0.67 -0.19 17 3 1,124 0
30MAR26 102.50 C 0.00 0.00 0.00 0.48 -0.16 17 0 1,014 0
30MAR26 105.00 C 0.00 0.00 0.00 0.34 -0.14 18 0 1,227 0
30MAR26 107.50 C 0.00 0.00 0.00 0.25 -0.11 19 0 194 0
30MAR26 110.00 C 0.29 0.29 0.29 0.19 -0.09 19 3 404 0
30MAR26 112.50 C 0.25 0.25 0.25 0.15 -0.07 20 2 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.11 -0.07 20 0 179 0
30MAR26 117.50 C 0.15 0.15 0.15 0.09 -0.06 21 107 107 +107
30MAR26 120.00 C 0.12 0.13 0.10 0.07 -0.05 22 152 374 +107
29JUN26 52.50 C 0.00 0.00 0.00 36.33 -0.82 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.88 -0.82 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.43 -0.82 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.82 -0.97 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.52 -0.82 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.66 -0.24 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 21.66 -0.81 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.10 -0.96 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.84 -0.79 14 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 14.42 -1.01 13 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 12.13 -0.99 13 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.98 -0.93 14 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 8.02 -0.87 14 0 129 0
29JUN26 85.00 C 0.00 0.00 0.00 6.43 -0.67 15 0 1,214 0
29JUN26 87.50 C 0.00 0.00 0.00 4.99 -0.56 15 0 662 0
29JUN26 90.00 C 0.00 0.00 0.00 3.75 -0.52 15 0 1,088 0
29JUN26 92.50 C 2.82 2.90 2.82 2.86 -0.43 15 5 1,478 +3
29JUN26 95.00 C 0.00 0.00 0.00 2.18 -0.33 16 0 833 0
29JUN26 97.50 C 0.00 0.00 0.00 1.67 -0.25 16 0 97 0
29JUN26 100.00 C 0.00 0.00 0.00 1.30 -0.17 17 0 984 0
29JUN26 102.50 C 0.00 0.00 0.00 1.02 -0.11 18 0 53 0
29JUN26 105.00 C 0.00 0.00 0.00 0.80 -0.07 18 0 414 0
29JUN26 107.50 C 0.00 0.00 0.00 0.63 -0.06 19 0 102 0
29JUN26 110.00 C 0.00 0.00 0.00 0.51 -0.03 19 0 104 0
29JUN26 112.50 C 0.00 0.00 0.00 0.42 -0.01 20 0 188 0
29JUN26 115.00 C 0.00 0.00 0.00 0.35 0.00 20 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.29 0.00 21 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.25 +0.02 22 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 36.53 -0.62 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.08 -0.62 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.63 -0.62 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.17 -0.62 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.72 -0.62 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.66 -0.24 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.87 -0.61 20 0 0 0
29SEP26 70.00 C 19.62 19.62 19.15 19.42 -0.65 18 10 17 +5
29SEP26 72.50 C 0.00 0.00 0.00 16.87 -0.80 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.81 -0.98 17 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.71 -0.96 17 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.76 -0.93 17 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 8.98 -0.90 17 0 404 0
29SEP26 85.00 C 0.00 0.00 0.00 7.18 -0.82 16 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 5.85 -0.75 16 0 112 0
29SEP26 90.00 C 0.00 0.00 0.00 4.71 -0.67 16 0 367 0
29SEP26 92.50 C 0.00 0.00 0.00 3.95 -0.38 17 0 38 0
29SEP26 95.00 C 2.94 2.97 2.83 3.33 -0.33 18 320 622 +266
29SEP26 97.50 C 0.00 0.00 0.00 2.85 -0.29 19 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.46 -0.22 19 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 2.15 -0.20 20 0 282 0
29SEP26 105.00 C 0.00 0.00 0.00 1.88 -0.17 21 0 178 0
29SEP26 107.50 C 0.00 0.00 0.00 1.68 -0.15 21 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 1.49 -0.14 22 0 141 0
29SEP26 112.50 C 0.00 0.00 0.00 1.36 -0.11 23 0 148 0
29SEP26 115.00 C 0.00 0.00 0.00 1.25 -0.10 24 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.13 -0.10 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.05 -0.07 25 0 2 0
TOTAL CALL 5,535 87,821 +675
14NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
14NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
14NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
14NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
14NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
14NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
14NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.04 0.00 39 0 30 0
14NOV25 87.50 P 0.09 0.30 0.09 0.18 -0.01 17 109 284 +73
14NOV25 90.00 P 2.42 2.42 2.42 2.28 +1.01 42 10 10 0
14NOV25 92.50 P 0.00 0.00 0.00 4.78 +1.07 72 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 7.15 +0.99 0 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 9.65 +0.99 0 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 12.15 +0.61 0 0 0 0
14NOV25 102.50 P 0.00 0.00 0.00 14.75 +0.71 161 0 0 0
14NOV25 105.00 P 0.00 0.00 0.00 17.26 +0.87 184 0 0 0
14NOV25 107.50 P 0.00 0.00 0.00 19.78 +0.92 209 0 0 0
14NOV25 110.00 P 0.00 0.00 0.00 22.29 +1.14 231 0 0 0
14NOV25 112.50 P 0.00 0.00 0.00 24.81 +0.90 255 0 0 0
14NOV25 115.00 P 0.00 0.00 0.00 27.33 +1.18 279 0 0 0
14NOV25 117.50 P 0.00 0.00 0.00 29.86 +1.04 305 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 32.38 - 328 0 0 -
21NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.09 +0.05 16 0 110 0
21NOV25 87.50 P 0.33 0.69 0.33 0.51 +0.25 13 415 402 +269
21NOV25 90.00 P 0.00 0.00 0.00 2.38 +0.89 19 0 9 0
21NOV25 92.50 P 0.00 0.00 0.00 4.78 +1.07 27 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 7.15 +0.99 0 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 9.65 +0.99 0 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 12.15 +0.61 0 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 14.75 +0.71 60 0 0 0
21NOV25 105.00 P 0.00 0.00 0.00 17.26 +0.71 68 0 0 0
21NOV25 107.50 P 0.00 0.00 0.00 19.78 +0.74 77 0 0 0
21NOV25 110.00 P 0.00 0.00 0.00 22.29 +0.74 85 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 24.81 +0.76 94 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 27.33 +0.78 102 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 29.86 +0.80 111 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 32.38 - 119 0 0 -
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 79 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 27 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 277 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 945 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 796 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3,661 0
27NOV25 82.50 P 0.03 0.03 0.02 0.02 0.00 16 30 12,969 -15
27NOV25 85.00 P 0.10 0.12 0.10 0.12 +0.02 14 82 7,988 +38
27NOV25 87.50 P 0.60 0.85 0.60 0.69 +0.23 13 223 1,514 +87
27NOV25 90.00 P 2.33 2.72 2.33 2.44 +0.82 16 72 557 +69
27NOV25 92.50 P 0.00 0.00 0.00 4.78 +1.05 21 0 16 0
27NOV25 95.00 P 0.00 0.00 0.00 7.15 +0.99 0 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 9.65 +0.99 0 0 83 0
27NOV25 100.00 P 12.24 12.39 12.24 12.15 +0.61 0 90 240 -60
27NOV25 102.50 P 0.00 0.00 0.00 14.75 +0.71 47 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 17.26 +0.71 53 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 19.78 +0.74 60 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 22.29 +0.74 66 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 24.81 +0.76 72 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 27.33 +0.78 79 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 29.86 +0.80 86 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 32.38 +1.11 92 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 60 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1,284 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2,049 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 14 0 2,237 0
30DEC25 80.00 P 0.06 0.06 0.06 0.04 +0.01 13 95 4,079 +5
30DEC25 82.50 P 0.13 0.16 0.13 0.16 +0.05 13 56 3,028 -8
30DEC25 85.00 P 0.38 0.52 0.37 0.50 +0.17 13 712 3,698 -333
30DEC25 87.50 P 1.04 1.45 1.04 1.32 +0.41 13 242 3,106 -14
30DEC25 90.00 P 2.48 2.93 2.48 2.81 +0.67 13 33 2,227 +4
30DEC25 92.50 P 0.00 0.00 0.00 4.82 +0.70 14 0 150 0
30DEC25 95.00 P 0.00 0.00 0.00 7.19 +0.94 16 0 122 0
30DEC25 97.50 P 0.00 0.00 0.00 9.65 +0.99 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 12.15 +0.61 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 14.75 +0.71 29 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 17.26 +0.71 32 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.78 +0.74 36 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 22.29 +0.74 40 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.81 +0.76 44 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 27.33 +0.78 47 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 29.86 +0.80 51 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 32.38 +0.84 55 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 19 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 16 0 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 116 0
29JAN26 77.50 P 0.00 0.00 0.00 0.05 +0.02 14 0 509 0
29JAN26 80.00 P 0.00 0.00 0.00 0.14 +0.05 14 0 1,427 0
29JAN26 82.50 P 0.28 0.30 0.28 0.36 +0.09 13 275 1,033 +250
29JAN26 85.00 P 0.72 0.81 0.72 0.83 +0.16 13 42 1,184 0
29JAN26 87.50 P 1.40 1.77 1.40 1.69 +0.30 13 127 644 -118
29JAN26 90.00 P 3.24 3.24 3.10 3.10 +0.41 13 33 768 0
29JAN26 92.50 P 5.06 5.09 5.06 5.12 +0.67 14 2 218 +2
29JAN26 95.00 P 0.00 0.00 0.00 7.29 +0.84 15 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 9.66 +0.93 16 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 12.15 +0.61 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 14.75 +0.71 24 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 17.26 +0.71 27 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 19.85 +0.81 32 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 22.35 +0.80 34 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 24.85 +0.80 37 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 27.33 +0.78 39 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 29.86 +0.80 42 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 32.38 - 45 0 0 -
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 16 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 14 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.06 0.00 13 0 40 0
26FEB26 80.00 P 0.00 0.00 0.00 0.19 +0.02 13 0 763 0
26FEB26 82.50 P 0.00 0.00 0.00 0.48 +0.07 13 0 375 0
26FEB26 85.00 P 0.85 1.11 0.85 1.06 +0.19 13 36 482 +29
26FEB26 87.50 P 0.00 0.00 0.00 2.00 +0.36 13 0 832 0
26FEB26 90.00 P 3.38 3.38 3.38 3.41 +0.50 13 1 571 0
26FEB26 92.50 P 5.25 5.25 5.25 5.26 +0.62 14 1 341 +1
26FEB26 95.00 P 0.00 0.00 0.00 7.43 +0.86 15 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 9.73 +0.93 16 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.16 +0.62 17 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.75 +0.71 22 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.36 +0.81 26 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.85 +0.80 28 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.36 +0.81 31 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.86 +0.81 33 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 27.36 +0.81 36 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 29.86 +0.80 38 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 32.38 - 40 0 0 -
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 15 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 661 0
30MAR26 75.00 P 0.00 0.00 0.00 0.03 -0.03 12 0 2,246 0
30MAR26 77.50 P 0.00 0.00 0.00 0.11 -0.04 13 0 2,489 0
30MAR26 80.00 P 0.32 0.34 0.32 0.31 -0.01 13 5 2,178 -3
30MAR26 82.50 P 0.70 0.70 0.70 0.70 +0.05 13 10 2,103 +10
30MAR26 85.00 P 1.20 1.23 1.20 1.34 +0.15 13 44 2,659 0
30MAR26 87.50 P 2.45 2.52 2.45 2.33 +0.33 13 13 1,113 -1
30MAR26 90.00 P 3.43 3.68 3.43 3.74 +0.48 14 62 3,545 +62
30MAR26 92.50 P 5.25 5.42 5.25 5.42 +0.51 14 31 510 +1
30MAR26 95.00 P 0.00 0.00 0.00 7.59 +0.76 15 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 9.82 +0.84 16 0 37 0
30MAR26 100.00 P 0.00 0.00 0.00 12.18 +0.64 16 0 323 0
30MAR26 102.50 P 0.00 0.00 0.00 14.75 +0.71 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.36 +0.81 24 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.85 +0.80 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.36 +0.81 28 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.86 +0.81 30 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.36 +0.81 32 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.86 +0.80 34 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 32.38 +0.84 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 13 0 157 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 0.00 13 0 749 0
29JUN26 72.50 P 0.21 0.21 0.21 0.15 +0.01 13 13 634 0
29JUN26 75.00 P 0.00 0.00 0.00 0.33 +0.02 13 0 1,185 0
29JUN26 77.50 P 0.00 0.00 0.00 0.64 +0.06 13 0 1,128 0
29JUN26 80.00 P 1.08 1.17 1.08 1.15 +0.13 13 7 878 +6
29JUN26 82.50 P 1.72 1.84 1.70 1.90 +0.23 14 15 1,317 +15
29JUN26 85.00 P 0.00 0.00 0.00 2.88 +0.33 14 0 611 0
29JUN26 87.50 P 0.00 0.00 0.00 4.12 +0.45 14 0 851 0
29JUN26 90.00 P 5.63 5.63 5.55 5.59 +0.53 14 3 476 0
29JUN26 92.50 P 7.25 7.25 7.25 7.35 +0.58 14 1 490 0
29JUN26 95.00 P 0.00 0.00 0.00 9.54 +0.78 16 0 370 0
29JUN26 97.50 P 0.00 0.00 0.00 11.62 +0.83 16 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 13.80 +0.88 17 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 15.78 +0.77 15 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 18.32 +0.86 18 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 20.06 +0.94 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 22.95 +0.85 18 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 25.14 +0.72 14 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 27.67 +0.89 17 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 30.06 +0.93 17 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.38 +0.84 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 17 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 0.00 17 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 0.00 17 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 0.00 17 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 0.26 0.00 17 0 22 0
29SEP26 70.00 P 0.36 0.37 0.36 0.44 +0.01 17 10 444 +10
29SEP26 72.50 P 0.00 0.00 0.00 0.72 +0.03 17 0 641 0
29SEP26 75.00 P 0.88 0.98 0.88 1.11 +0.05 17 40 1,363 +40
29SEP26 77.50 P 0.00 0.00 0.00 1.63 +0.08 17 0 747 0
29SEP26 80.00 P 2.20 2.32 2.20 2.31 +0.11 16 8 703 +8
29SEP26 82.50 P 3.19 3.19 3.18 3.19 +0.19 17 2 531 +2
29SEP26 85.00 P 4.48 4.48 4.48 4.36 +0.33 17 9 396 -9
29SEP26 87.50 P 5.65 6.05 5.59 5.72 +0.36 17 13 179 +5
29SEP26 90.00 P 0.00 0.00 0.00 7.19 +0.38 17 0 117 0
29SEP26 92.50 P 0.00 0.00 0.00 9.05 +0.69 18 0 874 0
29SEP26 95.00 P 0.00 0.00 0.00 10.70 +0.71 18 0 320 0
29SEP26 97.50 P 0.00 0.00 0.00 12.73 +0.75 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.85 +0.81 20 0 177 0
29SEP26 102.50 P 0.00 0.00 0.00 17.53 +0.85 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.83 +0.89 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.17 +0.90 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.53 +0.91 26 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 26.94 +0.94 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.10 +0.71 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.23 +0.51 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.57 +0.54 27 0 40 0
TOTAL PUT 2,972 103,281 +425
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$ 9.68
27NOV25 6.50 C 0.00 0.00 0.00 3.19 -0.12 75 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.94 -0.12 66 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.69 -0.13 57 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.44 -0.17 46 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 2.19 -0.15 0 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.94 -0.13 0 0 30 0
27NOV25 8.00 C 0.00 0.00 0.00 1.69 -0.16 0 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 1.44 -0.13 0 0 50 0
27NOV25 8.50 C 0.00 0.00 0.00 1.23 -0.09 50 0 102 0
27NOV25 8.75 C 0.00 0.00 0.00 0.95 -0.16 29 0 18 0
27NOV25 9.00 C 0.00 0.00 0.00 0.71 -0.12 26 0 224 0
27NOV25 9.25 C 0.41 0.41 0.41 0.47 -0.15 21 1 460 -1
27NOV25 9.50 C 0.30 0.30 0.25 0.29 -0.12 23 4 609 -2
27NOV25 9.75 C 0.12 0.12 0.12 0.16 -0.08 24 11 901 -5
27NOV25 10.00 C 0.08 0.08 0.07 0.07 -0.05 23 10 1,452 -10
27NOV25 10.50 C 0.01 0.01 0.01 0.02 -0.01 28 20 356 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,311 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 614 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 95 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 105 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 85 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 5.00 -0.20 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.79 -0.22 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.70 -0.22 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.45 -0.13 0 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 4.19 -0.22 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.95 -0.14 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.71 -0.10 53 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.46 -0.13 46 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.21 -0.13 36 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.95 -0.15 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.70 -0.19 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.46 -0.15 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.21 -0.18 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.97 -0.11 29 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.69 -0.21 0 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.44 -0.21 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.24 -0.16 24 0 16 0
30DEC25 8.75 C 0.00 0.00 0.00 1.01 -0.15 23 0 123 0
30DEC25 9.00 C 0.00 0.00 0.00 0.81 -0.12 24 0 260 0
30DEC25 9.25 C 0.00 0.00 0.00 0.59 -0.14 21 0 679 0
30DEC25 9.50 C 0.00 0.00 0.00 0.44 -0.08 23 0 1,625 0
30DEC25 9.75 C 0.29 0.29 0.29 0.31 -0.08 23 5 2,584 0
30DEC25 10.00 C 0.21 0.21 0.19 0.21 -0.06 23 13 1,438 -1
30DEC25 10.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 1,410 0
30DEC25 11.00 C 0.04 0.04 0.04 0.04 0.00 25 31 225 -31
30DEC25 11.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 300 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 185 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 3.21 -0.19 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.98 -0.16 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.73 -0.17 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.46 -0.18 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.21 -0.23 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.97 -0.22 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.70 -0.21 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.52 -0.17 24 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.26 -0.20 18 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.07 -0.16 22 0 324 0
29JAN26 9.00 C 0.00 0.00 0.00 0.89 -0.10 24 0 107 0
29JAN26 9.25 C 0.00 0.00 0.00 0.69 -0.11 22 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.54 -0.12 22 0 300 0
29JAN26 9.75 C 0.00 0.00 0.00 0.42 -0.09 23 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.31 -0.08 23 0 26 0
29JAN26 10.50 C 0.17 0.17 0.16 0.16 -0.05 23 23 799 +2
29JAN26 11.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 627 0
29JAN26 11.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.02 0.00 25 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 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 2.75 -0.18 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.51 -0.18 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.25 -0.22 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.09 -0.13 34 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.78 -0.13 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.55 -0.18 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.35 -0.16 24 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.18 -0.10 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.96 -0.14 24 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.77 -0.09 22 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.62 -0.11 22 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.50 -0.11 23 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.41 -0.07 24 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.24 -0.05 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 11 0
26FEB26 12.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.96 -0.17 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.74 -0.21 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.56 -0.17 45 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.21 -0.20 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.98 -0.26 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.75 -0.25 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.53 -0.16 21 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.25 -0.22 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.09 -0.13 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.81 -0.12 20 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.57 -0.23 18 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.37 -0.21 21 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 1.19 -0.19 22 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 1.07 -0.12 25 0 258 0
30MAR26 9.25 C 0.90 0.90 0.85 0.85 -0.13 23 3 106 +3
30MAR26 9.50 C 0.00 0.00 0.00 0.71 -0.12 23 0 123 0
30MAR26 9.75 C 0.00 0.00 0.00 0.59 -0.11 23 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.49 -0.09 24 0 2,012 0
30MAR26 10.50 C 0.00 0.00 0.00 0.32 -0.07 24 0 427 0
30MAR26 11.00 C 0.00 0.00 0.00 0.20 -0.05 24 0 18 0
30MAR26 11.50 C 0.00 0.00 0.00 0.12 -0.04 24 0 220 0
30MAR26 12.00 C 0.11 0.11 0.11 0.07 -0.03 24 5 145 0
30MAR26 12.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.30 -0.13 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.04 -0.20 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.82 -0.18 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.58 -0.15 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.33 -0.16 16 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.11 -0.15 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.90 -0.16 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.71 -0.16 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.52 -0.14 23 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 1.34 -0.15 23 0 85 0
29JUN26 9.00 C 1.15 1.15 1.14 1.17 -0.14 23 10 40 +2
29JUN26 9.25 C 0.00 0.00 0.00 1.02 -0.06 23 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.90 -0.09 24 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.77 -0.06 24 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 0.66 -0.06 24 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.49 -0.03 25 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.36 0.00 25 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 0.25 0.00 25 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.11 0.00 25 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 0.00 25 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 25 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 25 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.30 -0.13 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.04 -0.20 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.82 -0.18 18 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.58 -0.17 18 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.40 -0.11 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.18 -0.16 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.99 -0.16 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.82 -0.10 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.65 -0.11 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.50 -0.09 26 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.35 -0.09 26 0 0 0
29SEP26 9.25 C 1.11 1.11 1.11 1.22 -0.08 26 15 82 +15
29SEP26 9.50 C 0.00 0.00 0.00 1.09 -0.08 26 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.98 -0.07 26 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.87 -0.07 26 0 8 0
29SEP26 10.50 C 0.00 0.00 0.00 0.69 -0.06 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.54 -0.05 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.42 -0.04 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 -0.02 27 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 30 0
29SEP26 14.50 C 0.14 0.14 0.14 0.09 -0.01 28 5 220 -5
TOTAL CALL 156 22,863 -33
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 97 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 66 0 20 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 131 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 291 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 229 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 480 0
27NOV25 9.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 802 0
27NOV25 9.25 P 0.05 0.05 0.05 0.05 +0.02 26 2 595 +2
27NOV25 9.50 P 0.10 0.15 0.10 0.11 +0.04 25 51 1,158 +38
27NOV25 9.75 P 0.00 0.00 0.00 0.23 +0.08 26 0 884 0
27NOV25 10.00 P 0.00 0.00 0.00 0.40 +0.11 27 0 512 0
27NOV25 10.50 P 0.00 0.00 0.00 0.85 +0.16 34 0 375 0
27NOV25 11.00 P 0.00 0.00 0.00 1.36 +0.13 51 0 11 0
27NOV25 11.50 P 0.00 0.00 0.00 1.87 +0.13 66 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.39 +0.20 84 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 2.90 +0.20 98 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.40 +0.19 109 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 3.90 +0.19 119 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.40 +0.21 128 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 4.90 +0.21 137 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 5.40 +0.21 145 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 28 0
30DEC25 7.50 P 0.01 0.01 0.01 0.01 0.00 36 33 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 382 0
30DEC25 8.00 P 0.01 0.01 0.01 0.01 0.00 28 19 284 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 24 0 668 0
30DEC25 8.50 P 0.03 0.03 0.03 0.02 0.00 24 41 377 +41
30DEC25 8.75 P 0.00 0.00 0.00 0.05 +0.02 25 0 675 0
30DEC25 9.00 P 0.09 0.09 0.09 0.09 +0.03 25 2 749 0
30DEC25 9.25 P 0.13 0.16 0.13 0.15 +0.04 24 213 2,543 -111
30DEC25 9.50 P 0.24 0.24 0.24 0.24 +0.06 24 10 758 +10
30DEC25 9.75 P 0.00 0.00 0.00 0.36 +0.09 24 0 850 0
30DEC25 10.00 P 0.00 0.00 0.00 0.51 +0.11 24 0 472 0
30DEC25 10.50 P 0.00 0.00 0.00 0.90 +0.14 26 0 6 0
30DEC25 11.00 P 0.00 0.00 0.00 1.37 +0.13 31 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 1.87 +0.13 39 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.39 +0.16 49 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.90 +0.20 56 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.40 +0.14 62 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.93 +0.16 73 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.44 +0.17 80 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.94 +0.18 85 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.43 +0.20 89 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.93 +0.24 94 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.43 +0.24 98 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 188 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 0.00 24 0 32 0
29JAN26 8.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 17 0
29JAN26 8.75 P 0.00 0.00 0.00 0.09 +0.02 24 0 885 0
29JAN26 9.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 534 0
29JAN26 9.25 P 0.21 0.21 0.21 0.22 +0.04 24 20 142 +20
29JAN26 9.50 P 0.31 0.31 0.31 0.32 +0.06 24 20 207 +20
29JAN26 9.75 P 0.00 0.00 0.00 0.45 +0.09 25 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.59 +0.10 24 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.90 +0.07 22 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.39 +0.15 28 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.88 +0.14 33 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.39 +0.16 40 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.90 +0.20 46 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.40 +0.14 51 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.93 +0.16 59 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.44 +0.17 64 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 100 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.20 +0.04 24 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.28 +0.05 24 0 200 0
26FEB26 9.50 P 0.00 0.00 0.00 0.38 +0.06 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.51 +0.08 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.66 +0.10 25 0 303 0
26FEB26 10.50 P 0.00 0.00 0.00 0.97 +0.09 23 0 30 0
26FEB26 11.00 P 0.00 0.00 0.00 1.42 +0.11 27 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.89 +0.13 30 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.39 +0.16 35 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.90 +0.20 41 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.40 +0.14 45 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.93 +0.16 52 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.44 +0.17 57 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 24 0 88 0
30MAR26 7.75 P 0.04 0.04 0.04 0.04 0.00 25 100 175 +100
30MAR26 8.00 P 0.00 0.00 0.00 0.06 0.00 25 0 249 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 0.00 24 0 215 0
30MAR26 8.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 126 0
30MAR26 8.75 P 0.19 0.19 0.19 0.18 +0.01 24 5 250 +5
30MAR26 9.00 P 0.00 0.00 0.00 0.25 +0.03 24 0 264 0
30MAR26 9.25 P 0.00 0.00 0.00 0.34 +0.04 24 0 189 0
30MAR26 9.50 P 0.00 0.00 0.00 0.44 +0.05 24 0 186 0
30MAR26 9.75 P 0.00 0.00 0.00 0.56 +0.02 24 0 1,509 0
30MAR26 10.00 P 0.00 0.00 0.00 0.71 +0.06 24 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 1.05 +0.08 25 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 1.45 +0.08 26 0 6 0
30MAR26 11.50 P 0.00 0.00 0.00 1.90 +0.14 28 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.39 +0.16 32 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 2.90 +0.20 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.40 +0.14 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.93 +0.16 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.44 +0.17 51 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.94 +0.18 54 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.43 +0.20 57 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 19 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 +0.01 25 0 24 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 +0.03 25 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.15 +0.04 25 0 92 0
29JUN26 8.25 P 0.00 0.00 0.00 0.20 +0.04 25 0 27 0
29JUN26 8.50 P 0.00 0.00 0.00 0.27 +0.06 25 0 73 0
29JUN26 8.75 P 0.00 0.00 0.00 0.35 +0.07 25 0 20 0
29JUN26 9.00 P 0.46 0.46 0.46 0.43 +0.07 25 10 246 -5
29JUN26 9.25 P 0.54 0.54 0.54 0.54 +0.08 25 2 183 +2
29JUN26 9.50 P 0.00 0.00 0.00 0.66 +0.09 25 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 0.80 +0.11 25 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 0.94 +0.15 25 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.27 +0.13 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.63 +0.12 26 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.04 +0.15 27 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 2.47 +0.14 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.93 +0.15 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.40 +0.14 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.93 +0.16 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.44 +0.17 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.94 +0.18 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.43 +0.20 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.01 27 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 +0.01 27 0 35 0
29SEP26 7.50 P 0.16 0.16 0.16 0.16 0.00 27 4 51 0
29SEP26 7.75 P 0.00 0.00 0.00 0.22 +0.02 27 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 +0.02 27 0 190 0
29SEP26 8.25 P 0.00 0.00 0.00 0.35 +0.03 27 0 107 0
29SEP26 8.50 P 0.00 0.00 0.00 0.43 +0.03 27 0 42 0
29SEP26 8.75 P 0.00 0.00 0.00 0.52 +0.03 27 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.62 +0.04 27 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.74 +0.05 28 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.86 +0.05 28 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.00 +0.06 28 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.14 +0.06 28 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.46 +0.07 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.81 +0.08 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.19 +0.09 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.60 +0.10 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.04 +0.11 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.49 +0.12 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 +0.12 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.45 +0.13 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.96 +0.13 38 0 0 0
TOTAL PUT 532 22,119 +122
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$ 12.94
27NOV25 8.25 C 0.00 0.00 0.00 4.70 +0.14 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 4.58 +0.28 158 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 4.20 +0.15 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.95 +0.15 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.71 +0.16 77 0 10 0
27NOV25 9.50 C 0.00 0.00 0.00 3.48 +0.18 87 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.20 +0.15 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.96 +0.16 59 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 2.46 +0.15 49 0 49 0
27NOV25 11.00 C 0.00 0.00 0.00 1.96 +0.15 38 0 70 0
27NOV25 11.50 C 0.00 0.00 0.00 1.46 +0.15 28 0 617 0
27NOV25 12.00 C 0.00 0.00 0.00 0.99 +0.15 30 0 803 0
27NOV25 12.50 C 0.00 0.00 0.00 0.55 +0.12 26 0 331 0
27NOV25 13.00 C 0.24 0.25 0.24 0.23 +0.05 24 36 540 +30
27NOV25 13.50 C 0.11 0.11 0.11 0.08 +0.01 25 34 292 +4
27NOV25 14.00 C 0.00 0.00 0.00 0.02 0.00 26 0 45 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 160 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
30DEC25 6.00 C 0.00 0.00 0.00 7.06 +0.25 133 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 6.80 +0.24 123 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 6.47 +0.16 60 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.32 +0.25 117 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.04 +0.22 103 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.82 +0.25 105 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.58 +0.26 102 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.32 +0.24 94 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.06 +0.24 87 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.86 +0.28 92 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.58 +0.25 81 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 4.33 +0.25 77 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.00 +0.17 52 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 3.79 +0.21 60 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.51 +0.17 48 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.26 +0.17 44 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.02 +0.15 43 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.52 +0.12 36 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 2.04 +0.16 32 0 75 0
30DEC25 11.50 C 0.00 0.00 0.00 1.57 +0.15 29 0 259 0
30DEC25 12.00 C 0.00 0.00 0.00 1.12 +0.14 25 0 350 0
30DEC25 12.50 C 0.00 0.00 0.00 0.74 +0.08 24 0 569 0
30DEC25 13.00 C 0.48 0.48 0.45 0.47 +0.08 25 33 914 +29
30DEC25 13.50 C 0.26 0.27 0.26 0.27 +0.04 25 25 654 +10
30DEC25 14.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.03 0.00 25 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29JAN26 8.25 C 0.00 0.00 0.00 4.86 +0.25 69 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.61 +0.24 65 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.36 +0.24 61 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.12 +0.25 58 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.87 +0.25 55 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.62 +0.24 51 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.37 +0.21 47 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.11 +0.22 43 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.57 +0.15 31 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 2.11 +0.15 30 0 205 0
29JAN26 11.50 C 1.58 1.58 1.56 1.66 +0.15 27 4 235 0
29JAN26 12.00 C 0.00 0.00 0.00 1.25 +0.11 26 0 286 0
29JAN26 12.50 C 0.00 0.00 0.00 0.92 +0.09 26 0 741 0
29JAN26 13.00 C 0.00 0.00 0.00 0.65 +0.10 26 0 511 0
29JAN26 13.50 C 0.00 0.00 0.00 0.46 +0.09 27 0 60 0
29JAN26 14.00 C 0.30 0.34 0.30 0.30 +0.06 27 45 80 +30
29JAN26 14.50 C 0.00 0.00 0.00 0.19 +0.05 27 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 19 0
29JAN26 15.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
26FEB26 8.75 C 0.00 0.00 0.00 4.36 +0.23 49 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.12 +0.17 47 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.87 +0.24 44 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.62 +0.22 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.37 +0.20 38 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.15 +0.25 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.60 +0.14 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.17 +0.16 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.78 +0.19 29 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.36 +0.13 26 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 1.03 +0.10 26 0 31 0
26FEB26 13.00 C 0.00 0.00 0.00 0.78 +0.09 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.58 +0.08 27 0 30 0
26FEB26 14.00 C 0.00 0.00 0.00 0.41 +0.06 27 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 0.28 +0.05 27 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 - 27 0 0 -
30MAR26 6.00 C 0.00 0.00 0.00 7.06 +0.20 67 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.80 +0.20 60 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.53 +0.18 44 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.32 +0.22 58 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.08 +0.19 57 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.82 +0.19 51 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.58 +0.21 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.41 +0.26 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.06 +0.17 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.86 +0.19 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.61 +0.19 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.36 +0.21 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.12 +0.17 38 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.87 +0.18 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.62 +0.18 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.37 +0.17 30 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 3.15 +0.20 31 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.67 +0.17 27 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 2.25 +0.17 28 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.84 +0.14 27 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 1.50 +0.12 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.20 +0.13 28 0 2,865 0
30MAR26 13.00 C 0.00 0.00 0.00 0.95 +0.13 28 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.73 +0.10 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.56 +0.08 28 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.42 +0.07 28 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.32 +0.07 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.23 +0.06 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.12 +0.04 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 - 29 0 0 -
29JUN26 7.75 C 0.00 0.00 0.00 5.41 +0.17 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.12 +0.16 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.87 +0.15 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.64 +0.16 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.42 +0.15 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.17 +0.15 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.94 +0.14 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.70 +0.13 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.48 +0.17 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.27 +0.15 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.83 +0.16 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.44 +0.15 28 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 2.07 +0.12 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.75 +0.12 28 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.44 +0.09 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.14 +0.07 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.92 +0.06 26 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.75 +0.05 27 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.59 +0.04 26 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.46 +0.03 26 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 +0.02 26 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 +0.02 26 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 +0.02 26 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 - 26 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 4.89 +0.14 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.66 +0.16 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.42 +0.15 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.18 +0.14 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.94 +0.13 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.71 +0.12 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.48 +0.13 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.27 +0.13 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.84 +0.11 25 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.49 +0.14 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.16 +0.14 27 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.87 +0.11 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.65 +0.15 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.37 +0.12 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.20 +0.14 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.01 +0.12 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.83 +0.09 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.70 +0.07 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.58 +0.06 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.49 +0.07 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 +0.07 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 +0.08 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 - 29 0 0 -
TOTAL CALL 177 13,826 +103
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 19 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 175 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 252 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 629 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 849 0
27NOV25 12.00 P 0.04 0.04 0.04 0.02 -0.02 26 2 743 0
27NOV25 12.50 P 0.10 0.10 0.10 0.09 -0.06 25 1 352 0
27NOV25 13.00 P 0.29 0.31 0.29 0.29 -0.11 26 130 360 +130
27NOV25 13.50 P 0.00 0.00 0.00 0.64 -0.15 27 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 1.09 -0.15 31 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 1.57 -0.15 35 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 2.10 -0.12 53 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 2.64 -0.08 71 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 3.12 -0.10 75 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.56 -0.16 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.06 -0.16 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.58 - 84 0 0 -
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 390 0
30DEC25 11.50 P 0.06 0.07 0.06 0.05 -0.02 25 62 279 -22
30DEC25 12.00 P 0.11 0.13 0.11 0.12 -0.03 25 203 232 -130
30DEC25 12.50 P 0.29 0.29 0.29 0.25 -0.07 25 6 1,077 0
30DEC25 13.00 P 0.48 0.49 0.46 0.46 -0.11 24 245 417 +203
30DEC25 13.50 P 0.00 0.00 0.00 0.79 -0.13 26 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.19 -0.14 27 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.59 -0.17 25 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.10 -0.14 32 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.64 -0.16 42 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.12 -0.10 44 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.56 -0.16 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.13 -0.09 55 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.58 - 50 0 0 -
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 0.00 28 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 329 0
29JAN26 11.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 240 0
29JAN26 12.00 P 0.25 0.25 0.25 0.23 -0.03 26 5 269 0
29JAN26 12.50 P 0.40 0.41 0.40 0.39 -0.03 26 13 231 +1
29JAN26 13.00 P 0.64 0.64 0.64 0.63 -0.06 27 15 30 +15
29JAN26 13.50 P 0.00 0.00 0.00 0.94 -0.09 27 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 1.30 -0.11 28 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.63 -0.21 24 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.14 -0.16 29 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.64 -0.16 34 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.12 -0.13 36 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.56 -0.16 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.13 -0.09 45 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.58 - 42 0 0 -
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.30 -0.05 26 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.47 -0.07 26 0 4 0
26FEB26 13.00 P 0.71 0.71 0.71 0.71 -0.08 26 5 5 +5
26FEB26 13.50 P 0.00 0.00 0.00 1.02 -0.10 27 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.38 -0.10 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.76 -0.12 28 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.20 -0.13 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.64 -0.16 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.12 -0.13 32 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.56 -0.18 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.13 -0.11 40 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.58 - 37 0 0 -
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 29 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 29 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 29 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 0.00 28 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.27 -0.02 28 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.42 -0.01 28 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.60 -0.04 27 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.86 -0.04 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.13 -0.08 28 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.47 -0.11 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.83 -0.13 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.24 -0.11 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.67 -0.16 29 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.13 -0.14 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.61 -0.15 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.13 -0.12 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.58 - 34 0 0 -
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 3 0
29JUN26 9.75 P 0.15 0.15 0.15 0.11 -0.02 26 3 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 -0.03 27 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.34 -0.05 26 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.50 -0.04 27 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.68 -0.05 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.90 -0.07 26 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.15 -0.09 26 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.41 -0.11 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.76 -0.09 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.13 -0.10 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.52 -0.10 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.89 -0.15 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.34 -0.12 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.76 -0.16 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.21 -0.15 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.67 - 25 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.01 30 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 +0.01 29 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 0.00 29 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.56 0.00 29 0 34 0
29SEP26 11.50 P 0.00 0.00 0.00 0.74 -0.02 29 0 100 0
29SEP26 12.00 P 0.00 0.00 0.00 0.96 -0.01 29 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.19 -0.02 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.42 -0.07 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.75 -0.03 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.10 -0.07 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.45 -0.08 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.83 -0.09 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.23 -0.09 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.65 -0.09 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.07 -0.10 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.50 -0.12 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.94 - 33 0 0 -
TOTAL PUT 690 10,919 +202
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$ 55.05
27NOV25 41.00 C 0.00 0.00 0.00 14.53 +0.22 111 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 13.06 -0.62 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 12.47 -0.21 93 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 11.11 -0.54 32 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 10.18 -0.14 56 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 9.39 -0.21 68 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 8.06 -0.26 0 0 26 0
27NOV25 48.00 C 0.00 0.00 0.00 7.17 -0.08 39 0 9 0
27NOV25 49.00 C 0.00 0.00 0.00 6.30 +0.05 44 0 30 0
27NOV25 50.00 C 5.15 5.15 5.15 5.15 -0.15 26 61 145 -7
27NOV25 52.50 C 3.00 3.10 3.00 2.83 -0.12 24 142 2,723 -38
27NOV25 55.00 C 1.42 1.42 0.92 1.07 -0.18 23 342 2,872 +95
27NOV25 57.50 C 0.55 0.55 0.38 0.26 -0.12 23 257 1,212 -188
27NOV25 60.00 C 0.19 0.19 0.12 0.04 -0.03 24 164 525 +79
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 274 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 314 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 185 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 51 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
30DEC25 29.00 C 0.00 0.00 0.00 26.18 -0.28 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 25.27 -0.04 82 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 24.66 +0.27 107 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 23.55 +0.15 96 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 22.68 +0.30 98 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 21.69 +0.25 94 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 20.74 +0.29 91 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 19.31 -0.15 61 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 18.70 +0.28 80 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.43 -0.31 62 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 16.52 +0.02 63 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 15.69 -0.15 66 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 14.66 +0.22 61 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 13.64 -0.04 56 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 12.61 -0.07 51 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 11.59 -0.06 47 0 867 0
30DEC25 45.00 C 0.00 0.00 0.00 10.57 +0.04 42 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 9.55 -0.05 38 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 8.55 +0.06 34 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 7.55 +0.04 31 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 6.30 -0.18 16 0 206 0
30DEC25 50.00 C 5.31 5.31 5.31 5.49 -0.03 22 62 451 -3
30DEC25 52.50 C 3.90 3.90 3.90 3.48 -0.11 22 73 1,013 -25
30DEC25 55.00 C 2.19 2.19 1.80 1.91 -0.10 22 305 3,474 0
30DEC25 57.50 C 1.18 1.18 0.93 0.94 -0.11 22 148 2,272 +120
30DEC25 60.00 C 0.73 0.73 0.49 0.38 -0.07 22 298 936 -37
30DEC25 62.50 C 0.35 0.35 0.28 0.14 -0.03 22 30 125 0
30DEC25 65.00 C 0.15 0.15 0.15 0.04 -0.02 22 1 100 0
30DEC25 67.50 C 0.00 0.00 0.00 0.02 0.00 24 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 29 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29JAN26 41.00 C 0.00 0.00 0.00 14.79 +0.11 48 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.77 +0.09 44 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.75 +0.07 41 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.59 -0.06 33 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.74 +0.16 34 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 9.59 -0.21 27 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.55 -0.09 23 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.84 +0.09 28 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 6.92 -0.21 26 0 53 0
29JAN26 50.00 C 0.00 0.00 0.00 5.91 +0.02 23 0 0 0
29JAN26 52.50 C 4.11 4.11 4.11 3.98 -0.10 22 33 84 0
29JAN26 55.00 C 2.45 2.45 2.45 2.52 -0.09 22 5 5,149 0
29JAN26 57.50 C 0.00 0.00 0.00 1.50 -0.11 23 0 420 0
29JAN26 60.00 C 0.93 0.93 0.93 0.80 -0.08 22 15 209 0
29JAN26 62.50 C 0.57 0.57 0.57 0.39 -0.05 22 2 61 +2
29JAN26 65.00 C 0.42 0.42 0.42 0.18 -0.03 22 30 49 +30
29JAN26 67.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 23 0
29JAN26 70.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 13.89 +0.21 38 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.89 -0.11 36 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.90 -0.12 33 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.74 -0.31 27 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.80 -0.34 26 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.97 -0.21 26 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.09 -0.08 26 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.21 +0.08 25 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.20 -0.06 22 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.38 -0.08 22 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 2.93 -0.08 22 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 1.87 -0.12 22 0 176 0
26FEB26 60.00 C 1.45 1.46 1.45 1.10 -0.13 22 16 23 +16
26FEB26 62.50 C 0.78 0.78 0.78 0.61 -0.09 22 1 86 +1
26FEB26 65.00 C 0.00 0.00 0.00 0.32 -0.06 22 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.16 -0.04 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 45 0
26FEB26 72.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30MAR26 30.00 C 0.00 0.00 0.00 25.54 -0.01 49 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 24.66 +0.09 53 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.55 -0.04 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.89 +0.29 56 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.69 +0.09 45 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.74 +0.12 45 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 20.05 +0.44 51 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.70 0.00 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.43 -0.31 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 16.55 +0.05 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 15.70 -0.14 30 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.79 0.00 31 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 13.89 +0.08 31 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 12.89 -0.11 28 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 11.90 -0.12 26 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 11.19 +0.14 30 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 9.80 -0.34 19 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 9.31 +0.09 26 0 61 0
30MAR26 48.00 C 0.00 0.00 0.00 8.50 +0.16 26 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 7.67 +0.14 26 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 6.81 -0.12 24 0 2,858 0
30MAR26 52.50 C 0.00 0.00 0.00 5.00 +0.02 23 0 2,093 0
30MAR26 55.00 C 0.00 0.00 0.00 3.44 -0.34 22 0 1,076 0
30MAR26 57.50 C 0.00 0.00 0.00 2.42 -0.07 23 0 174 0
30MAR26 60.00 C 0.00 0.00 0.00 1.67 -0.06 23 0 219 0
30MAR26 62.50 C 0.00 0.00 0.00 1.06 -0.08 23 0 211 0
30MAR26 65.00 C 0.00 0.00 0.00 0.66 -0.05 23 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.39 -0.04 23 0 147 0
30MAR26 70.00 C 0.00 0.00 0.00 0.23 -0.02 23 0 97 0
30MAR26 72.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 48 0
30MAR26 75.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 203 0
30MAR26 77.50 C 0.00 0.00 0.00 0.04 - 23 0 0 -
29JUN26 35.00 C 0.00 0.00 0.00 20.74 -0.07 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.05 +0.21 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.80 0.00 27 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 17.86 0.00 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.82 -0.12 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.79 -0.13 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 14.83 -0.12 18 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 13.90 -0.08 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.04 -0.03 23 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 12.14 +0.03 23 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 11.24 +0.06 23 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.38 +0.09 23 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 9.56 +0.07 23 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 8.72 +0.01 22 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 7.88 -0.09 22 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 7.31 +0.04 23 0 275 0
29JUN26 52.50 C 0.00 0.00 0.00 5.49 -0.17 22 0 191 0
29JUN26 55.00 C 4.45 4.45 4.45 4.19 -0.26 22 4 306 0
29JUN26 57.50 C 0.00 0.00 0.00 3.07 -0.24 22 0 100 0
29JUN26 60.00 C 2.28 2.28 2.28 2.19 -0.22 22 3 30 +3
29JUN26 62.50 C 0.00 0.00 0.00 1.58 -0.11 23 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 1.09 -0.15 23 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.73 -0.12 23 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.48 -0.09 23 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.32 -0.06 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.20 -0.05 23 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.12 - 22 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 14.85 -0.10 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.93 -0.08 20 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 13.10 +0.01 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.20 +0.01 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.36 -0.06 22 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 10.52 +0.06 22 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.70 +0.02 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.82 -0.18 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.08 -0.16 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.42 -0.16 21 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 6.11 -0.14 23 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 4.87 -0.06 23 0 100 0
29SEP26 57.50 C 0.00 0.00 0.00 3.73 -0.10 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.78 -0.08 22 0 118 0
29SEP26 62.50 C 0.00 0.00 0.00 2.11 -0.14 22 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 1.68 0.00 23 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 1.25 -0.03 23 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.92 -0.02 23 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.66 -0.02 23 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 0.48 -0.02 23 0 40 0
29SEP26 77.50 C 0.00 0.00 0.00 0.34 - 23 0 0 -
TOTAL CALL 1,992 34,838 +48
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 232 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 129 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 71 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 551 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 443 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 490 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 698 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,007 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 644 0
27NOV25 50.00 P 0.07 0.07 0.07 0.02 -0.01 24 20 2,556 -20
27NOV25 52.50 P 0.25 0.25 0.25 0.19 -0.03 23 90 1,076 +52
27NOV25 55.00 P 0.80 1.10 0.80 0.96 -0.03 23 142 526 +100
27NOV25 57.50 P 0.00 0.00 0.00 2.72 +0.09 26 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 5.00 +0.08 28 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 7.49 +0.06 38 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 9.95 +0.20 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 12.53 +0.19 60 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 14.95 +0.20 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 17.45 +0.20 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 19.95 +0.06 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 22.45 - 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 25 0 2,260 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 507 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 0.00 23 0 473 0
30DEC25 47.00 P 0.10 0.10 0.09 0.04 0.00 23 40 285 -30
30DEC25 48.00 P 0.00 0.00 0.00 0.07 0.00 22 0 479 0
30DEC25 49.00 P 0.00 0.00 0.00 0.13 0.00 22 0 434 0
30DEC25 50.00 P 0.21 0.26 0.21 0.22 +0.01 22 1,627 2,432 +1,600
30DEC25 52.50 P 0.72 0.73 0.72 0.67 -0.01 22 70 716 +70
30DEC25 55.00 P 0.00 0.00 0.00 1.63 0.00 22 0 121 0
30DEC25 57.50 P 3.19 3.19 3.19 3.22 +0.08 23 7 9 +7
30DEC25 60.00 P 0.00 0.00 0.00 5.27 +0.13 25 0 77 0
30DEC25 62.50 P 0.00 0.00 0.00 7.49 +0.06 24 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 9.95 +0.15 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 12.53 +0.19 37 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 14.95 +0.07 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.45 +0.20 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.95 +0.06 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 22.45 - 0 0 0 -
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 23 0 60 0
29JAN26 45.00 P 0.00 0.00 0.00 0.05 0.00 23 0 4 0
29JAN26 46.00 P 0.00 0.00 0.00 0.08 0.00 22 0 32 0
29JAN26 47.00 P 0.18 0.18 0.18 0.13 0.00 22 15 59 0
29JAN26 48.00 P 0.00 0.00 0.00 0.21 0.00 22 0 229 0
29JAN26 49.00 P 0.00 0.00 0.00 0.32 0.00 22 0 156 0
29JAN26 50.00 P 0.46 0.49 0.46 0.48 +0.02 22 44 1,086 +4
29JAN26 52.50 P 1.03 1.03 1.03 1.05 0.00 22 40 76 +36
29JAN26 55.00 P 0.00 0.00 0.00 2.07 -0.01 22 0 16 0
29JAN26 57.50 P 3.76 3.76 3.76 3.59 +0.04 23 1 1 0
29JAN26 60.00 P 0.00 0.00 0.00 5.53 +0.11 24 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 7.56 -0.06 22 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.95 +0.15 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.53 +0.08 30 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.95 +0.07 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.45 +0.20 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.95 +0.06 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.45 - 0 0 0 -
26FEB26 42.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 0.00 23 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 15 0
26FEB26 46.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 38 0
26FEB26 48.00 P 0.00 0.00 0.00 0.33 -0.01 22 0 80 0
26FEB26 49.00 P 0.00 0.00 0.00 0.47 -0.01 22 0 60 0
26FEB26 50.00 P 0.00 0.00 0.00 0.65 0.00 22 0 124 0
26FEB26 52.50 P 1.38 1.38 1.38 1.32 +0.02 22 10 60 +10
26FEB26 55.00 P 0.00 0.00 0.00 2.34 -0.01 22 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 3.78 -0.05 22 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 5.73 +0.09 23 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 7.65 -0.09 22 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.98 -0.11 22 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.61 +0.11 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.95 +0.04 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.45 +0.10 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.95 +0.06 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.45 - 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 35 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 28 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 0.00 24 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 0.00 24 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 24 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 0.00 23 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 0.00 23 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.10 0.00 23 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.15 0.00 23 0 295 0
30MAR26 45.00 P 0.26 0.26 0.26 0.22 0.00 23 4 157 0
30MAR26 46.00 P 0.00 0.00 0.00 0.32 +0.01 23 0 89 0
30MAR26 47.00 P 0.00 0.00 0.00 0.44 +0.01 23 0 79 0
30MAR26 48.00 P 0.00 0.00 0.00 0.59 +0.03 23 0 97 0
30MAR26 49.00 P 0.83 0.83 0.83 0.77 +0.05 23 1 94 0
30MAR26 50.00 P 0.89 1.05 0.89 0.99 +0.05 23 3 211 0
30MAR26 52.50 P 0.00 0.00 0.00 1.74 +0.07 23 0 194 0
30MAR26 55.00 P 2.61 2.88 2.61 2.91 +0.18 24 64 74 +44
30MAR26 57.50 P 0.00 0.00 0.00 4.28 +0.13 23 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 5.90 -0.10 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 8.16 +0.15 26 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 10.41 +0.32 27 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.61 +0.11 27 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.33 +0.42 34 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.64 +0.29 34 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.95 +0.03 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.45 - 0 0 0 -
29JUN26 35.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 3 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 0.21 -0.03 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.29 -0.03 23 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.39 -0.01 23 0 44 0
29JUN26 44.00 P 0.00 0.00 0.00 0.49 -0.04 22 0 41 0
29JUN26 45.00 P 0.00 0.00 0.00 0.66 -0.02 23 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.82 -0.03 22 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 1.01 -0.06 22 0 68 0
29JUN26 48.00 P 0.00 0.00 0.00 1.25 -0.05 22 0 6 0
29JUN26 49.00 P 0.00 0.00 0.00 1.53 -0.06 22 0 0 0
29JUN26 50.00 P 1.66 1.79 1.66 1.84 -0.06 22 3 32 0
29JUN26 52.50 P 0.00 0.00 0.00 2.85 0.00 22 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 4.12 -0.05 22 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 5.60 -0.02 22 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 7.37 +0.05 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 9.34 +0.08 23 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 11.29 -0.09 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.61 +0.05 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.59 -0.19 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.87 -0.30 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.60 +0.09 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.72 - 23 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 0.41 +0.01 23 0 39 0
29SEP26 42.00 P 0.00 0.00 0.00 0.54 +0.03 23 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 0.65 +0.02 23 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.85 +0.06 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.04 +0.04 23 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.27 +0.05 23 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.52 +0.07 23 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 1.73 0.00 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.10 +0.03 23 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 2.51 +0.07 23 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 3.51 +0.02 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.73 +0.11 23 0 107 0
29SEP26 57.50 P 0.00 0.00 0.00 6.19 +0.13 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.03 +0.10 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.96 +0.16 24 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 11.99 +0.18 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.11 +0.16 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.31 +0.15 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.55 +0.08 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.01 +0.25 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.83 - 23 0 0 -
TOTAL PUT 2,181 23,201 +1,873
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$ 41.34
27NOV25 26.00 C 0.00 0.00 0.00 15.38 -0.06 85 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 14.38 -0.06 76 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 13.38 -0.06 67 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 12.38 -0.06 55 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 11.46 +0.02 89 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 10.38 -0.12 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 9.42 -0.30 64 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 8.40 -0.05 51 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 7.61 +0.16 74 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 6.39 -0.06 31 0 58 0
27NOV25 36.00 C 0.00 0.00 0.00 5.39 -0.06 24 0 25 0
27NOV25 37.00 C 0.00 0.00 0.00 4.39 -0.07 0 0 69 0
27NOV25 38.00 C 0.00 0.00 0.00 3.40 -0.07 20 0 232 0
27NOV25 39.00 C 0.00 0.00 0.00 2.43 -0.08 19 0 701 0
27NOV25 40.00 C 1.56 1.56 1.24 1.51 -0.09 17 78 301 -1
27NOV25 41.00 C 0.81 0.81 0.81 0.82 -0.10 18 6 351 -6
27NOV25 42.00 C 0.58 0.62 0.32 0.39 -0.07 19 44 323 +20
27NOV25 43.00 C 0.28 0.28 0.28 0.14 -0.06 19 10 223 +1
27NOV25 44.00 C 0.10 0.10 0.10 0.04 -0.03 19 18 270 +18
27NOV25 45.00 C 0.07 0.07 0.07 0.01 -0.01 19 15 83 -15
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 82 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30DEC25 20.00 C 0.00 0.00 0.00 21.43 -0.19 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 20.41 0.00 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.50 0.00 84 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.43 -0.04 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.41 0.00 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.45 -0.07 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.45 -0.07 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.45 +0.01 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.46 -0.15 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.59 +0.15 57 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.57 -0.19 50 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 10.57 -0.26 45 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.53 -0.19 36 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 8.69 +0.24 44 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 7.61 +0.05 35 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 6.39 -0.18 0 0 30 0
30DEC25 36.00 C 5.60 5.60 5.60 5.53 -0.07 20 1 58 0
30DEC25 37.00 C 0.00 0.00 0.00 4.57 -0.08 19 0 62 0
30DEC25 38.00 C 0.00 0.00 0.00 3.66 +0.02 19 0 210 0
30DEC25 39.00 C 0.00 0.00 0.00 2.86 +0.03 21 0 257 0
30DEC25 40.00 C 2.30 2.30 1.97 2.02 -0.10 18 32 102 -17
30DEC25 41.00 C 0.00 0.00 0.00 1.42 -0.10 19 0 43 0
30DEC25 42.00 C 0.00 0.00 0.00 0.97 -0.07 19 0 160 0
30DEC25 43.00 C 0.00 0.00 0.00 0.64 -0.04 20 0 84 0
30DEC25 44.00 C 0.00 0.00 0.00 0.38 -0.06 20 0 118 0
30DEC25 45.00 C 0.00 0.00 0.00 0.21 -0.05 20 0 155 0
30DEC25 46.00 C 0.20 0.20 0.20 0.12 -0.03 20 1 12 +1
30DEC25 47.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29JAN26 28.00 C 0.00 0.00 0.00 13.55 -0.06 27 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.59 -0.03 36 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.57 -0.19 27 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.57 -0.26 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.58 -0.14 19 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.69 +0.03 30 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.67 -0.10 25 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.73 +0.08 25 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.78 -0.18 23 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.69 -0.27 16 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 3.97 +0.05 20 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 3.20 -0.07 21 0 57 0
29JAN26 40.00 C 0.00 0.00 0.00 2.44 -0.07 19 0 52 0
29JAN26 41.00 C 0.00 0.00 0.00 1.90 -0.03 20 0 55 0
29JAN26 42.00 C 1.54 1.54 1.27 1.41 -0.04 20 30 69 0
29JAN26 43.00 C 0.00 0.00 0.00 1.05 -0.07 21 0 82 0
29JAN26 44.00 C 0.00 0.00 0.00 0.75 -0.05 21 0 44 0
29JAN26 45.00 C 0.00 0.00 0.00 0.52 -0.03 21 0 3 0
29JAN26 46.00 C 0.00 0.00 0.00 0.34 -0.03 21 0 79 0
29JAN26 47.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 26 0
29JAN26 48.00 C 0.30 0.30 0.30 0.14 -0.02 21 15 15 +15
29JAN26 49.00 C 0.25 0.25 0.25 0.09 -0.01 21 52 52 +52
29JAN26 50.00 C 0.00 0.00 0.00 0.06 - 21 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 12.64 -0.06 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.65 -0.11 23 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.66 -0.17 20 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.68 -0.06 21 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.69 -0.13 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.67 -0.37 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.73 -0.34 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.78 -0.36 16 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.18 -0.07 23 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.29 0.00 22 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 3.37 -0.18 19 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 2.78 -0.01 20 0 2 0
26FEB26 41.00 C 0.00 0.00 0.00 2.21 -0.02 20 0 5 0
26FEB26 42.00 C 0.00 0.00 0.00 1.72 -0.02 20 0 10 0
26FEB26 43.00 C 0.00 0.00 0.00 1.35 -0.03 21 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.02 -0.05 21 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.75 -0.04 21 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.54 -0.03 21 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 0.38 -0.03 21 0 121 0
26FEB26 48.00 C 0.00 0.00 0.00 0.26 -0.02 21 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.12 - 21 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 21.60 -0.07 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.62 -0.06 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.63 -0.06 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.64 -0.07 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.66 -0.06 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.67 -0.06 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.68 -0.07 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.70 -0.06 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.75 +0.14 31 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 12.64 -0.06 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.65 -0.11 0 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 10.82 -0.01 26 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 9.96 +0.20 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.85 -0.01 21 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 7.70 -0.34 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 7.03 -0.04 22 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 6.07 -0.32 20 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.21 -0.04 19 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.49 +0.02 20 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 3.92 +0.01 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.29 +0.03 22 0 70 0
30MAR26 41.00 C 0.00 0.00 0.00 2.73 +0.10 22 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 2.24 +0.07 22 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 1.81 +0.04 22 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 1.41 -0.03 22 0 20 0
30MAR26 45.00 C 0.00 0.00 0.00 1.15 +0.02 22 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.92 +0.04 22 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.71 +0.04 22 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 0.55 +0.04 22 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.41 +0.03 22 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.31 - 22 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 18.77 -0.06 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.79 -0.06 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.81 -0.06 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.83 -0.06 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.85 -0.06 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.87 -0.06 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.90 -0.05 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.93 -0.05 22 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.17 +0.25 29 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.08 +0.08 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.00 -0.08 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.16 -0.01 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.44 +0.19 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.62 +0.13 23 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 5.56 0.00 19 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 4.85 -0.12 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 4.33 +0.09 21 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 3.60 -0.08 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 3.16 +0.07 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.67 +0.04 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 2.24 +0.05 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.86 +0.06 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.51 -0.02 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 1.28 +0.04 22 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 1.05 +0.05 22 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.85 +0.05 22 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.68 +0.05 22 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.52 - 21 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 14.85 -0.06 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.87 -0.07 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.90 -0.07 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.94 -0.06 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.17 +0.11 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.08 -0.05 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.15 -0.07 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.27 -0.01 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.44 -0.07 21 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.65 +0.11 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.90 +0.12 21 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 5.21 +0.10 21 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.58 -0.05 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.99 -0.04 21 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 3.37 -0.04 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.00 -0.04 21 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.58 -0.03 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.21 -0.03 21 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.82 -0.03 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.56 -0.02 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 1.39 +0.06 21 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.18 -0.02 21 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.98 -0.02 21 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 0.81 - 21 0 0 -
TOTAL CALL 302 5,683 +68
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 95 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 105 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 227 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 91 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 429 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 176 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 269 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 188 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 20 0 178 0
27NOV25 39.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 275 0
27NOV25 40.00 P 0.20 0.20 0.17 0.16 -0.03 19 24 258 +3
27NOV25 41.00 P 0.38 0.59 0.38 0.45 -0.06 19 69 153 +28
27NOV25 42.00 P 1.00 1.25 1.00 1.01 -0.03 20 22 52 +22
27NOV25 43.00 P 0.00 0.00 0.00 1.80 0.00 21 0 15 0
27NOV25 44.00 P 0.00 0.00 0.00 2.75 +0.04 26 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 3.77 +0.06 34 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 4.80 +0.06 42 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 5.66 -0.11 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 6.66 -0.14 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 7.85 +0.02 64 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 8.77 - 62 0 0 -
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 77 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 68 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 59 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 51 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 40 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 30 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 0.01 -0.01 20 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 169 0
30DEC25 37.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 25 0
30DEC25 39.00 P 0.00 0.00 0.00 0.30 -0.03 19 0 115 0
30DEC25 40.00 P 0.00 0.00 0.00 0.56 -0.04 19 0 84 0
30DEC25 41.00 P 0.96 1.06 0.96 0.96 -0.01 20 12 219 +10
30DEC25 42.00 P 0.00 0.00 0.00 1.51 -0.03 20 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 2.18 -0.01 21 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 2.97 +0.10 22 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 3.85 +0.02 23 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 4.82 +0.05 26 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 5.83 +0.06 30 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 6.86 +0.06 35 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 7.85 +0.02 37 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 8.77 - 37 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 29 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 0.01 -0.01 21 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 0.00 21 0 33 0
29JAN26 36.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 81 0
29JAN26 38.00 P 0.00 0.00 0.00 0.37 0.00 21 0 186 0
29JAN26 39.00 P 0.00 0.00 0.00 0.56 -0.01 20 0 90 0
29JAN26 40.00 P 0.85 0.95 0.85 0.88 0.00 20 32 98 +28
29JAN26 41.00 P 1.21 1.21 1.21 1.29 -0.03 20 1 134 +1
29JAN26 42.00 P 0.00 0.00 0.00 1.84 -0.02 21 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 2.46 -0.02 21 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.13 -0.07 21 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 3.92 -0.09 21 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.93 +0.05 24 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.87 +0.05 26 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.86 +0.05 28 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.85 +0.02 31 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.77 - 31 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 25 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 0.00 21 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.06 0.00 21 0 3 0
26FEB26 35.00 P 0.00 0.00 0.00 0.11 0.00 21 0 13 0
26FEB26 36.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.75 +0.01 20 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 1.08 -0.05 20 0 4 0
26FEB26 41.00 P 1.33 1.33 1.33 1.51 -0.02 20 15 15 +15
26FEB26 42.00 P 0.00 0.00 0.00 2.04 -0.03 21 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 2.65 -0.03 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.34 -0.03 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.17 +0.03 22 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.96 +0.08 22 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.87 -0.01 23 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.86 +0.02 25 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.85 +0.02 27 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.77 - 28 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 0.02 +0.01 23 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 22 0
30MAR26 34.00 P 0.20 0.20 0.20 0.15 +0.02 22 3 6 -3
30MAR26 35.00 P 0.00 0.00 0.00 0.25 +0.03 22 0 6 0
30MAR26 36.00 P 0.00 0.00 0.00 0.38 +0.04 22 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.53 +0.03 22 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.76 +0.05 22 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 1.05 +0.03 22 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 1.41 +0.01 22 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 1.89 +0.10 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.40 +0.07 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 2.99 +0.03 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.74 +0.18 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.47 +0.17 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.27 +0.11 24 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 6.12 +0.16 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.86 -0.07 23 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.96 +0.08 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.77 - 25 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 0.00 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.23 +0.03 22 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.32 +0.02 21 0 39 0
29JUN26 34.00 P 0.00 0.00 0.00 0.49 +0.06 22 0 24 0
29JUN26 35.00 P 0.60 0.60 0.60 0.66 +0.05 21 1 3 +1
29JUN26 36.00 P 0.00 0.00 0.00 0.86 +0.03 21 0 31 0
29JUN26 37.00 P 1.09 1.09 1.09 1.14 +0.07 21 15 18 +15
29JUN26 38.00 P 0.00 0.00 0.00 1.47 +0.07 21 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 1.87 +0.04 21 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 2.35 +0.10 21 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 2.87 +0.11 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.46 +0.05 22 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.05 +0.03 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.72 -0.01 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.39 -0.09 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.36 +0.11 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.11 +0.05 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.02 +0.11 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.68 -0.10 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.79 - 25 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.37 +0.01 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.50 0.00 21 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 0.69 +0.02 21 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 0.92 +0.03 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.19 +0.02 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.50 +0.02 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.87 +0.10 21 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.30 +0.11 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.68 +0.03 21 0 0 0
29SEP26 41.00 P 3.00 3.10 3.00 3.23 +0.04 21 2 2 +2
29SEP26 42.00 P 0.00 0.00 0.00 3.76 +0.04 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.36 -0.03 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.02 -0.03 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.87 +0.10 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.63 +0.12 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.41 +0.07 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.24 +0.06 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.09 +0.12 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.79 - 22 0 0 -
TOTAL PUT 196 5,966 +122
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$ 28.30
27NOV25 14.50 C 13.58 13.59 13.54 13.82 +0.66 98 300 409 +300
27NOV25 15.00 C 13.08 13.08 13.05 13.38 +0.72 164 100 130 +100
27NOV25 15.50 C 0.00 0.00 0.00 12.82 +0.66 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 12.32 +0.66 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 11.96 +0.64 165 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 11.34 +0.68 112 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 10.88 +0.48 127 0 50 0
27NOV25 18.00 C 0.00 0.00 0.00 10.32 +0.65 0 0 50 0
27NOV25 18.50 C 0.00 0.00 0.00 9.89 +0.67 117 0 3 0
27NOV25 19.00 C 0.00 0.00 0.00 9.38 +0.71 107 0 55 0
27NOV25 19.50 C 0.00 0.00 0.00 8.88 +0.71 101 0 50 0
27NOV25 20.00 C 0.00 0.00 0.00 8.39 +0.50 98 0 226 0
27NOV25 21.00 C 7.00 7.35 7.00 7.30 +0.63 0 150 635 0
27NOV25 22.00 C 6.01 6.01 6.01 6.34 +0.62 56 30 1,523 0
27NOV25 23.00 C 4.73 4.73 4.73 5.51 +0.78 81 3 3,353 -4
27NOV25 24.00 C 4.09 4.33 4.08 4.38 +0.66 50 59 3,531 -52
27NOV25 25.00 C 3.03 3.34 2.80 3.43 +0.68 46 179 8,881 -11
27NOV25 26.00 C 2.30 2.52 1.88 2.51 +0.58 42 342 2,050 -309
27NOV25 27.00 C 1.40 1.62 1.19 1.76 +0.51 43 197 2,730 -170
27NOV25 28.00 C 0.83 1.09 0.70 1.07 +0.31 40 789 1,691 -121
27NOV25 29.00 C 0.48 0.66 0.40 0.66 +0.20 42 358 1,302 -35
27NOV25 30.00 C 0.33 0.38 0.22 0.40 +0.13 44 1,463 2,381 +980
27NOV25 31.00 C 0.19 0.22 0.16 0.25 +0.09 47 609 843 +360
27NOV25 32.00 C 0.10 0.12 0.10 0.16 +0.07 50 125 323 +10
27NOV25 33.00 C 0.06 0.06 0.06 0.10 +0.04 53 38 706 +38
27NOV25 34.00 C 0.04 0.04 0.04 0.07 +0.04 56 15 511 +15
27NOV25 35.00 C 0.02 0.02 0.02 0.04 +0.02 57 10 365 +10
27NOV25 36.00 C 0.01 0.01 0.01 0.03 +0.02 60 90 395 0
27NOV25 37.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 939 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
30DEC25 8.25 C 0.00 0.00 0.00 20.10 +0.64 135 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 20.06 +0.72 203 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 19.68 +0.75 168 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 19.44 +0.76 167 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 19.18 +0.70 160 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 18.82 +0.64 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 18.70 +0.77 158 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 18.44 +0.72 151 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 17.90 +0.71 132 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 17.38 +0.52 117 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 16.82 +0.56 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 16.45 +0.75 127 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.96 +0.68 123 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.46 +0.59 118 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.84 +0.58 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 14.47 +0.75 108 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.97 +0.78 103 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 13.38 +0.67 72 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 12.92 +0.54 83 0 0 0
30DEC25 16.00 C 11.88 11.88 11.88 12.42 +0.71 78 1 7 0
30DEC25 16.50 C 0.00 0.00 0.00 12.03 +0.71 93 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.52 +0.79 87 0 3,489 0
30DEC25 17.50 C 0.00 0.00 0.00 10.96 +0.56 74 0 500 0
30DEC25 18.00 C 0.00 0.00 0.00 10.36 +0.64 0 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 9.89 +0.66 46 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 9.41 +0.68 51 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 9.02 +0.57 66 0 406 0
30DEC25 20.00 C 7.75 7.75 7.75 8.65 +0.76 73 1 728 0
30DEC25 21.00 C 7.02 7.02 7.02 7.46 +0.71 47 3 881 -3
30DEC25 22.00 C 0.00 0.00 0.00 6.51 +0.71 46 0 1,778 0
30DEC25 23.00 C 5.03 5.03 5.03 5.52 +0.67 40 30 4,990 0
30DEC25 24.00 C 4.28 4.38 4.15 4.69 +0.67 43 123 1,715 -93
30DEC25 25.00 C 3.49 3.70 3.49 3.78 +0.58 39 86 4,756 -85
30DEC25 26.00 C 2.85 2.85 2.51 3.02 +0.60 39 18 1,375 -16
30DEC25 27.00 C 1.88 2.20 1.88 2.29 +0.43 37 63 1,243 -19
30DEC25 28.00 C 1.50 1.76 1.49 1.75 +0.32 37 110 3,834 +6
30DEC25 29.00 C 1.20 1.31 1.15 1.31 +0.24 38 63 3,841 -11
30DEC25 30.00 C 0.94 1.00 0.77 1.00 +0.20 40 221 1,023 +136
30DEC25 31.00 C 0.59 0.73 0.56 0.76 +0.17 41 65 630 -1
30DEC25 32.00 C 0.48 0.51 0.42 0.57 +0.12 42 43 413 +14
30DEC25 33.00 C 0.33 0.43 0.31 0.43 +0.09 43 59 202 +26
30DEC25 34.00 C 0.28 0.32 0.28 0.32 +0.06 44 49 557 +18
30DEC25 35.00 C 0.21 0.21 0.21 0.25 +0.05 45 1 184 +1
30DEC25 36.00 C 0.18 0.19 0.18 0.19 +0.04 46 120 144 +43
30DEC25 37.00 C 0.00 0.00 0.00 0.15 +0.03 47 0 249 0
30DEC25 38.00 C 0.11 0.11 0.11 0.12 +0.03 49 10 10 +10
30DEC25 39.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 10 0
30DEC25 40.00 C 0.05 0.06 0.05 0.07 - 50 101 101 -
29JAN26 15.00 C 0.00 0.00 0.00 13.47 +0.67 70 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 12.93 +0.55 55 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 12.50 +0.73 67 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 12.03 +0.71 67 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 11.65 +0.88 75 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 11.00 +0.60 56 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.65 +0.80 67 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.06 +0.77 57 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.57 +0.70 54 0 0 0
29JAN26 19.50 C 8.70 8.70 8.70 9.11 +0.66 54 15 263 +15
29JAN26 20.00 C 0.00 0.00 0.00 8.65 +0.71 54 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 7.77 +0.76 53 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 6.58 +0.47 36 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 5.86 +0.70 44 0 660 0
29JAN26 24.00 C 0.00 0.00 0.00 5.07 +0.66 44 0 792 0
29JAN26 25.00 C 3.85 3.85 3.85 4.28 +0.80 43 1 1,877 0
29JAN26 26.00 C 0.00 0.00 0.00 3.51 +0.57 40 0 2,554 0
29JAN26 27.00 C 2.52 2.78 2.32 2.78 +0.38 38 37 275 +10
29JAN26 28.00 C 2.12 2.12 2.06 2.28 +0.38 39 206 1,679 +98
29JAN26 29.00 C 1.55 1.80 1.55 1.84 +0.30 39 9 1,299 +1
29JAN26 30.00 C 1.30 1.44 1.30 1.49 +0.26 40 16 1,802 +10
29JAN26 31.00 C 1.10 1.10 1.10 1.20 +0.21 41 1 1,158 0
29JAN26 32.00 C 0.81 0.96 0.77 0.96 +0.16 41 30 406 +30
29JAN26 33.00 C 0.72 0.72 0.66 0.78 +0.13 42 109 512 +100
29JAN26 34.00 C 0.56 0.64 0.52 0.63 +0.10 43 94 225 +34
29JAN26 35.00 C 0.00 0.00 0.00 0.50 +0.06 43 0 3 0
29JAN26 36.00 C 0.40 0.40 0.35 0.41 +0.05 44 13 118 +13
29JAN26 37.00 C 0.34 0.34 0.34 0.33 +0.03 45 5 89 +5
29JAN26 38.00 C 0.00 0.00 0.00 0.27 +0.02 45 0 10 0
29JAN26 39.00 C 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
29JAN26 40.00 C 0.19 0.19 0.19 0.18 - 46 13 13 -
26FEB26 16.50 C 0.00 0.00 0.00 12.16 +0.82 65 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 11.73 +0.81 67 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 11.23 +0.77 63 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 10.67 +0.80 56 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 10.14 +0.70 51 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.73 +0.86 53 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.24 +0.74 51 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.69 +0.61 45 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.77 +0.54 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.86 +0.75 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.08 +0.62 43 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.29 +0.60 42 0 250 0
26FEB26 25.00 C 0.00 0.00 0.00 4.46 +0.49 39 0 405 0
26FEB26 26.00 C 0.00 0.00 0.00 3.73 +0.48 38 0 302 0
26FEB26 27.00 C 0.00 0.00 0.00 3.13 +0.38 38 0 307 0
26FEB26 28.00 C 0.00 0.00 0.00 2.62 +0.37 38 0 27 0
26FEB26 29.00 C 0.00 0.00 0.00 2.17 +0.31 38 0 15 0
26FEB26 30.00 C 1.72 1.72 1.72 1.81 +0.27 39 1 29 +1
26FEB26 31.00 C 1.30 1.45 1.30 1.51 +0.23 40 9 42 +6
26FEB26 32.00 C 0.00 0.00 0.00 1.27 +0.20 40 0 16 0
26FEB26 33.00 C 0.00 0.00 0.00 1.06 +0.16 41 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 0.89 +0.15 42 0 15 0
26FEB26 35.00 C 0.63 0.63 0.63 0.76 +0.14 43 19 30 +19
26FEB26 36.00 C 0.58 0.58 0.58 0.65 +0.14 44 15 20 +15
26FEB26 37.00 C 0.00 0.00 0.00 0.55 +0.12 44 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.47 +0.11 45 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.41 +0.11 46 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.36 - 47 0 0 -
30MAR26 8.25 C 0.00 0.00 0.00 20.21 +0.70 95 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 20.06 +0.72 111 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 19.75 +0.58 98 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 19.44 +0.58 79 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 19.18 +0.60 68 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 19.00 +0.73 90 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.74 +0.66 85 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.44 +0.60 64 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 17.94 +0.60 51 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.53 +0.67 80 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 16.82 +0.41 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.46 +0.66 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.04 +0.73 69 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.55 +0.68 66 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.11 +0.85 70 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.58 +0.67 63 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 14.06 +0.62 57 0 509 0
30MAR26 15.00 C 0.00 0.00 0.00 13.61 +0.68 59 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 13.22 +0.64 64 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.66 +0.65 57 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 12.21 +0.74 57 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.74 +0.82 56 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 11.23 +0.63 52 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.67 +0.55 46 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 10.25 +0.78 48 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.76 +0.58 46 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 9.24 +0.47 42 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.69 +0.61 36 0 115 0
30MAR26 21.00 C 0.00 0.00 0.00 7.77 +0.51 36 0 99 0
30MAR26 22.00 C 0.00 0.00 0.00 7.10 +0.68 42 0 3,937 0
30MAR26 23.00 C 0.00 0.00 0.00 6.22 +0.70 39 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 5.50 +0.57 40 0 5,037 0
30MAR26 25.00 C 0.00 0.00 0.00 4.88 +0.76 41 0 9,332 0
30MAR26 26.00 C 0.00 0.00 0.00 4.07 +0.47 38 0 816 0
30MAR26 27.00 C 0.00 0.00 0.00 3.52 +0.48 38 0 2,367 0
30MAR26 28.00 C 0.00 0.00 0.00 3.01 +0.39 39 0 2,902 0
30MAR26 29.00 C 0.00 0.00 0.00 2.59 +0.34 39 0 69 0
30MAR26 30.00 C 0.00 0.00 0.00 2.22 +0.31 40 0 2,972 0
30MAR26 31.00 C 0.00 0.00 0.00 1.90 +0.25 40 0 844 0
30MAR26 32.00 C 0.00 0.00 0.00 1.64 +0.22 41 0 465 0
30MAR26 33.00 C 1.20 1.20 1.20 1.41 +0.20 41 1 101 +1
30MAR26 34.00 C 0.00 0.00 0.00 1.23 +0.16 42 0 527 0
30MAR26 35.00 C 0.00 0.00 0.00 1.08 +0.17 43 0 9,886 0
30MAR26 36.00 C 0.00 0.00 0.00 0.94 +0.14 43 0 290 0
30MAR26 37.00 C 0.76 0.83 0.76 0.83 +0.13 44 235 1,135 +220
30MAR26 38.00 C 0.66 0.68 0.66 0.73 +0.12 45 58 58 +58
30MAR26 39.00 C 0.00 0.00 0.00 0.64 +0.07 45 0 4 0
30MAR26 40.00 C 0.00 0.00 0.00 0.58 - 46 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 18.49 +0.65 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 17.98 +0.64 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.54 +0.68 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.06 +0.65 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.71 +0.91 63 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.04 +0.73 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.55 +0.68 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.11 +0.76 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.69 +0.76 48 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.11 +0.67 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.69 +0.71 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.22 +0.64 42 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.70 +0.68 37 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.38 +0.84 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.82 +0.74 41 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 11.43 +0.78 43 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.90 +0.71 40 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 10.52 +0.78 42 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 9.92 +0.61 36 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 9.56 +0.70 38 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 9.22 +0.77 41 0 419 0
29JUN26 21.00 C 0.00 0.00 0.00 8.29 +0.67 38 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 7.43 +0.56 36 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 6.64 +0.52 35 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 5.93 +0.51 35 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 5.35 +0.36 36 0 237 0
29JUN26 26.00 C 0.00 0.00 0.00 4.93 +0.56 39 0 87 0
29JUN26 27.00 C 0.00 0.00 0.00 4.21 +0.21 36 0 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 3.80 +0.28 37 0 1,529 0
29JUN26 29.00 C 0.00 0.00 0.00 3.36 +0.33 38 0 69 0
29JUN26 30.00 C 3.00 3.00 3.00 3.02 +0.24 38 2 147 0
29JUN26 31.00 C 2.60 2.60 2.60 2.70 +0.30 39 1 140 -1
29JUN26 32.00 C 2.42 2.42 2.42 2.42 +0.25 39 5 56 +5
29JUN26 33.00 C 0.00 0.00 0.00 2.16 +0.20 40 0 200 0
29JUN26 34.00 C 1.80 1.80 1.80 1.94 +0.16 40 1 126 +1
29JUN26 35.00 C 0.00 0.00 0.00 1.74 +0.10 41 0 101 0
29JUN26 36.00 C 0.00 0.00 0.00 1.57 +0.09 41 0 14 0
29JUN26 37.00 C 0.00 0.00 0.00 1.40 +0.04 41 0 5 0
29JUN26 38.00 C 0.00 0.00 0.00 1.29 +0.04 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 1.16 0.00 43 0 0 0
29JUN26 40.00 C 0.93 0.93 0.93 1.05 - 43 2 2 -
29SEP26 14.50 C 0.00 0.00 0.00 14.27 +0.80 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.78 +0.75 45 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.30 +0.71 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.80 +0.71 41 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.38 +0.75 42 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.85 +0.70 39 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.49 +0.78 42 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.06 +0.75 42 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.52 +0.74 38 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.14 +0.71 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.76 +0.75 40 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 9.29 +0.70 38 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.56 +0.82 39 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 7.78 +0.65 38 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 6.92 +0.52 36 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.43 +0.69 38 0 98 0
29SEP26 25.00 C 5.39 5.59 5.39 5.81 +0.56 38 9 41 0
29SEP26 26.00 C 4.88 4.88 4.88 5.29 +0.61 38 4 160 +4
29SEP26 27.00 C 0.00 0.00 0.00 4.84 +0.48 39 0 1,010 0
29SEP26 28.00 C 0.00 0.00 0.00 4.37 +0.42 39 0 17 0
29SEP26 29.00 C 0.00 0.00 0.00 3.92 +0.34 39 0 175 0
29SEP26 30.00 C 0.00 0.00 0.00 3.57 +0.32 39 0 138 0
29SEP26 31.00 C 0.00 0.00 0.00 3.24 +0.32 39 0 145 0
29SEP26 32.00 C 0.00 0.00 0.00 2.95 +0.20 40 0 54 0
29SEP26 33.00 C 2.60 2.60 2.60 2.69 +0.23 40 1 138 0
29SEP26 34.00 C 0.00 0.00 0.00 2.45 +0.20 40 0 15 0
29SEP26 35.00 C 2.13 2.13 2.13 2.22 +0.13 40 3 49 +3
29SEP26 36.00 C 0.00 0.00 0.00 2.03 +0.12 41 0 48 0
29SEP26 37.00 C 0.00 0.00 0.00 1.85 +0.16 41 0 38 0
29SEP26 38.00 C 0.00 0.00 0.00 1.68 +0.09 41 0 13 0
29SEP26 39.00 C 0.00 0.00 0.00 1.55 +0.09 41 0 13 0
29SEP26 40.00 C 1.47 1.50 1.47 1.42 - 42 21 21 -
TOTAL CALL 6,960 142,165 +1,785
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 136 0 511 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 129 0 385 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 222 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 138 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 111 0 200 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 412 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 522 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 609 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 828 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 761 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,786 0
27NOV25 20.00 P 0.01 0.01 0.01 0.01 0.00 75 14 2,030 -14
27NOV25 21.00 P 0.01 0.02 0.01 0.01 0.00 65 2 1,615 0
27NOV25 22.00 P 0.01 0.01 0.01 0.01 0.00 56 100 5,478 +48
27NOV25 23.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 1,467 0
27NOV25 24.00 P 0.05 0.06 0.05 0.04 0.00 48 21 2,625 0
27NOV25 25.00 P 0.09 0.12 0.07 0.10 -0.02 47 1,367 2,609 +1,121
27NOV25 26.00 P 0.18 0.27 0.16 0.21 -0.08 45 1,002 970 -188
27NOV25 27.00 P 0.50 0.58 0.36 0.40 -0.20 42 388 1,304 +27
27NOV25 28.00 P 0.87 1.10 0.73 0.73 -0.40 40 367 471 +141
27NOV25 29.00 P 1.50 1.74 1.37 1.31 -0.49 41 25 85 +16
27NOV25 30.00 P 2.24 2.46 2.22 2.04 -0.56 43 26 36 +26
27NOV25 31.00 P 0.00 0.00 0.00 2.87 -0.60 44 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 3.95 -0.48 60 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 4.92 -0.62 67 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 5.75 -0.77 57 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 6.73 -0.63 60 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 7.71 -0.65 60 0 210 0
27NOV25 37.00 P 0.00 0.00 0.00 8.71 -0.65 66 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 9.90 -0.46 105 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 10.70 -0.66 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 11.70 - 0 0 0 -
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 123 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 120 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 154 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,044 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4,090 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,085 0
30DEC25 20.00 P 0.04 0.04 0.04 0.01 0.00 41 26 1,889 -9
30DEC25 21.00 P 0.07 0.07 0.06 0.03 +0.01 42 16 2,886 -6
30DEC25 22.00 P 0.10 0.10 0.09 0.06 +0.01 40 139 19,819 +5
30DEC25 23.00 P 0.15 0.15 0.13 0.11 0.00 39 15 2,979 -3
30DEC25 24.00 P 0.23 0.28 0.21 0.21 -0.03 39 199 1,149 -19
30DEC25 25.00 P 0.40 0.47 0.36 0.36 -0.09 38 175 2,477 +108
30DEC25 26.00 P 0.70 0.76 0.57 0.57 -0.17 38 104 646 +94
30DEC25 27.00 P 0.97 1.15 0.90 0.90 -0.26 37 165 169 +99
30DEC25 28.00 P 1.66 1.69 1.39 1.35 -0.34 38 116 234 +113
30DEC25 29.00 P 2.00 2.00 2.00 1.91 -0.41 39 1 126 +1
30DEC25 30.00 P 2.80 2.80 2.80 2.57 -0.49 39 9 73 0
30DEC25 31.00 P 0.00 0.00 0.00 3.33 -0.51 41 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.21 -0.50 44 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.08 -0.56 45 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.84 -0.71 40 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.84 -0.84 45 0 2 0
30DEC25 36.00 P 0.00 0.00 0.00 7.79 -0.63 46 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.76 -0.63 47 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.90 -0.48 61 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.91 -0.57 65 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.72 - 53 0 0 -
29JAN26 15.00 P 0.01 0.01 0.01 0.01 0.00 55 255 469 +180
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 112 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 236 0
29JAN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 382 0
29JAN26 19.00 P 0.06 0.06 0.06 0.03 +0.01 42 8 1,248 0
29JAN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 623 0
29JAN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 993 0
29JAN26 21.00 P 0.14 0.14 0.14 0.10 +0.01 41 5 1,461 0
29JAN26 22.00 P 0.21 0.21 0.21 0.17 0.00 40 4 1,425 +4
29JAN26 23.00 P 0.00 0.00 0.00 0.28 -0.03 39 0 2,010 0
29JAN26 24.00 P 0.45 0.45 0.44 0.43 -0.08 39 10 1,832 +8
29JAN26 25.00 P 0.67 0.68 0.67 0.65 -0.12 39 2 605 -1
29JAN26 26.00 P 1.03 1.03 1.03 0.94 -0.17 38 5 1,314 -5
29JAN26 27.00 P 1.39 1.43 1.39 1.30 -0.24 38 2 67 +1
29JAN26 28.00 P 2.06 2.06 1.79 1.76 -0.33 38 17 60 +15
29JAN26 29.00 P 0.00 0.00 0.00 2.31 -0.41 38 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.98 -0.43 40 0 2 0
29JAN26 31.00 P 3.89 4.16 3.76 3.68 -0.50 40 280 280 +280
29JAN26 32.00 P 0.00 0.00 0.00 4.40 -0.50 40 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.15 -0.76 38 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.08 -0.55 41 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.87 -0.81 38 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.79 -0.82 38 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.80 -0.69 42 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.90 -0.53 49 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.91 -0.69 53 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.74 - 46 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 5 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 14 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 14 0
26FEB26 19.50 P 0.00 0.00 0.00 0.06 -0.03 38 0 100 0
26FEB26 20.00 P 0.00 0.00 0.00 0.09 -0.04 39 0 45 0
26FEB26 21.00 P 0.00 0.00 0.00 0.15 -0.06 38 0 22 0
26FEB26 22.00 P 0.00 0.00 0.00 0.25 -0.09 38 0 2,423 0
26FEB26 23.00 P 0.00 0.00 0.00 0.40 -0.10 38 0 25 0
26FEB26 24.00 P 0.69 0.69 0.69 0.60 -0.12 38 20 391 +20
26FEB26 25.00 P 0.84 0.84 0.84 0.85 -0.16 38 20 416 +20
26FEB26 26.00 P 0.00 0.00 0.00 1.17 -0.19 38 0 307 0
26FEB26 27.00 P 1.70 1.70 1.70 1.57 -0.26 38 4 220 0
26FEB26 28.00 P 0.00 0.00 0.00 2.04 -0.31 38 0 50 0
26FEB26 29.00 P 0.00 0.00 0.00 2.61 -0.35 38 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.24 -0.41 39 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.98 -0.39 40 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.74 -0.32 41 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.34 -0.75 38 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.52 -0.19 46 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.38 -0.30 47 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.00 -0.74 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.18 -0.55 49 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.15 -0.52 51 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.91 -0.70 47 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.83 - 46 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 143 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 92 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 504 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 521 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 674 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 513 0
30MAR26 19.00 P 0.17 0.17 0.17 0.09 0.00 38 1 8,896 0
30MAR26 19.50 P 0.00 0.00 0.00 0.12 0.00 38 0 1,291 0
30MAR26 20.00 P 0.00 0.00 0.00 0.16 0.00 38 0 898 0
30MAR26 21.00 P 0.00 0.00 0.00 0.26 0.00 38 0 1,670 0
30MAR26 22.00 P 0.51 0.51 0.44 0.40 -0.02 38 146 14,396 -25
30MAR26 23.00 P 0.00 0.00 0.00 0.60 -0.03 39 0 2,924 0
30MAR26 24.00 P 0.00 0.00 0.00 0.83 -0.08 39 0 10,107 0
30MAR26 25.00 P 1.26 1.26 1.26 1.11 -0.14 38 10 636 +10
30MAR26 26.00 P 0.00 0.00 0.00 1.46 -0.19 38 0 1,777 0
30MAR26 27.00 P 0.00 0.00 0.00 1.87 -0.23 38 0 46 0
30MAR26 28.00 P 2.45 2.47 2.39 2.39 -0.25 39 225 225 +225
30MAR26 29.00 P 0.00 0.00 0.00 2.93 -0.33 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.57 -0.37 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.25 -0.42 40 0 7 0
30MAR26 32.00 P 0.00 0.00 0.00 4.99 -0.44 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.76 -0.62 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.76 -0.54 45 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.38 -0.71 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.45 -0.47 46 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.35 -0.46 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.23 -0.44 48 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.97 -0.64 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.15 - 51 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 107 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 52 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.04 35 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 402 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.05 36 0 300 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 -0.06 35 0 418 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 -0.07 35 0 151 0
29JUN26 19.00 P 0.00 0.00 0.00 0.20 -0.09 36 0 404 0
29JUN26 19.50 P 0.36 0.36 0.36 0.26 -0.09 36 1 607 -1
29JUN26 20.00 P 0.45 0.45 0.45 0.32 -0.11 36 2 1,194 -2
29JUN26 21.00 P 0.00 0.00 0.00 0.48 -0.13 36 0 754 0
29JUN26 22.00 P 0.78 0.80 0.78 0.69 -0.11 37 860 950 -262
29JUN26 23.00 P 0.00 0.00 0.00 0.95 -0.15 37 0 235 0
29JUN26 24.00 P 1.26 1.40 1.26 1.26 -0.11 37 102 242 +102
29JUN26 25.00 P 0.00 0.00 0.00 1.62 -0.12 38 0 1,644 0
29JUN26 26.00 P 0.00 0.00 0.00 2.02 -0.20 38 0 2,300 0
29JUN26 27.00 P 0.00 0.00 0.00 2.47 -0.15 38 0 40 0
29JUN26 28.00 P 0.00 0.00 0.00 2.96 -0.19 38 0 0 0
29JUN26 29.00 P 3.79 3.79 3.79 3.55 -0.36 38 5 45 +5
29JUN26 30.00 P 4.32 4.32 4.32 4.09 -0.52 38 1 0 -1
29JUN26 31.00 P 0.00 0.00 0.00 4.74 -0.56 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.68 -0.41 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.27 -0.49 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.92 -0.52 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.83 -0.67 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.85 -0.38 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.69 -0.24 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.58 -0.24 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.20 -0.55 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.26 - 44 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.06 +0.03 36 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 +0.04 36 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 +0.06 37 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 +0.07 37 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 +0.08 36 0 33 0
29SEP26 17.00 P 0.00 0.00 0.00 0.22 +0.11 37 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.27 +0.12 37 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 0.33 +0.15 37 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.40 +0.15 37 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.48 +0.17 37 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.56 +0.16 37 0 713 0
29SEP26 20.00 P 0.67 0.67 0.67 0.67 +0.18 37 2 4,103 0
29SEP26 21.00 P 0.00 0.00 0.00 0.88 +0.14 37 0 553 0
29SEP26 22.00 P 0.00 0.00 0.00 1.13 +0.09 37 0 569 0
29SEP26 23.00 P 1.45 1.53 1.41 1.43 +0.02 37 37 787 -7
29SEP26 24.00 P 1.74 1.74 1.74 1.75 -0.07 37 2 833 0
29SEP26 25.00 P 2.30 2.31 2.18 2.22 -0.02 38 26 99 +26
29SEP26 26.00 P 0.00 0.00 0.00 2.61 -0.17 37 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.10 -0.13 37 0 61 0
29SEP26 28.00 P 0.00 0.00 0.00 3.62 -0.22 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.22 -0.34 38 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 4.81 -0.45 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.46 -0.54 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.16 -0.48 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.97 -0.50 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.65 -0.40 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.35 -0.66 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.42 -0.30 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.04 -0.46 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.99 -0.36 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.90 -0.26 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.59 - 41 0 0 -
TOTAL PUT 6,329 167,187 +2,152
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$ 68.75
27NOV25 47.00 C 0.00 0.00 0.00 21.81 -0.11 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 20.82 -0.10 64 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 19.82 -0.10 59 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 18.82 -0.55 53 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 16.32 -0.11 0 0 3 0
27NOV25 55.00 C 0.00 0.00 0.00 13.82 -0.11 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 11.33 -0.10 31 0 2 0
27NOV25 60.00 C 0.00 0.00 0.00 8.83 -0.11 0 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 6.34 -0.04 19 0 137 0
27NOV25 65.00 C 0.00 0.00 0.00 3.84 -0.10 10 0 777 0
27NOV25 67.50 C 1.01 1.23 1.01 1.37 -0.09 6 108 658 +29
27NOV25 70.00 C 0.12 0.12 0.07 0.10 -0.01 8 19 282 +19
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 12 0 8 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
30DEC25 46.00 C 0.00 0.00 0.00 22.75 -0.19 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.81 -0.13 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.84 -0.10 42 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.84 -0.10 36 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.84 -0.53 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.32 -0.54 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.85 -0.42 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.36 -0.42 24 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.86 -0.10 16 0 3 0
30DEC25 62.50 C 0.00 0.00 0.00 6.36 -0.11 0 0 180 0
30DEC25 65.00 C 0.00 0.00 0.00 3.84 -0.14 0 0 416 0
30DEC25 67.50 C 1.32 1.37 1.31 1.49 -0.10 7 37 645 -37
30DEC25 70.00 C 0.00 0.00 0.00 0.26 -0.05 8 0 247 0
30DEC25 72.50 C 0.00 0.00 0.00 0.03 0.00 8 0 8 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 11 0 11 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 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 26 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29JAN26 47.00 C 0.00 0.00 0.00 21.83 -0.52 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.84 -0.52 36 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.84 -0.10 33 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.84 -0.53 28 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.34 -0.52 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.85 -0.43 22 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.36 -0.44 20 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.86 -0.16 15 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 6.36 -0.17 0 0 70 0
29JAN26 65.00 C 0.00 0.00 0.00 3.84 -0.14 0 0 125 0
29JAN26 67.50 C 0.00 0.00 0.00 1.72 -0.08 8 0 284 0
29JAN26 70.00 C 0.56 0.56 0.56 0.56 -0.03 8 3 477 +3
29JAN26 72.50 C 0.00 0.00 0.00 0.13 -0.01 9 0 114 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 0.00 9 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 18 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 21.84 -0.51 32 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.84 -0.52 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.84 -0.48 23 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.84 -0.53 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.34 -0.52 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.85 -0.43 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.36 -0.44 16 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.86 -0.37 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 6.37 -0.25 9 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 3.91 -0.07 7 0 40 0
26FEB26 67.50 C 0.00 0.00 0.00 2.03 -0.06 8 0 114 0
26FEB26 70.00 C 0.72 0.72 0.72 0.84 -0.03 9 13 33 0
26FEB26 72.50 C 0.00 0.00 0.00 0.27 -0.01 9 0 20 0
26FEB26 75.00 C 0.00 0.00 0.00 0.07 0.00 9 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.01 9 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 - 20 0 0 -
30MAR26 46.00 C 0.00 0.00 0.00 22.83 -0.11 25 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.84 -0.51 28 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.84 -0.52 26 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.84 -0.48 24 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.84 -0.53 22 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.34 -0.52 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.85 -0.43 11 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.38 -0.42 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.93 -0.30 10 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.52 -0.22 9 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.30 -0.20 9 0 42 0
30MAR26 67.50 C 0.00 0.00 0.00 2.47 -0.43 9 0 225 0
30MAR26 70.00 C 0.90 0.90 0.90 1.16 -0.42 9 1 99 0
30MAR26 72.50 C 0.00 0.00 0.00 0.46 -0.33 9 0 40 0
30MAR26 75.00 C 0.00 0.00 0.00 0.15 -0.20 9 0 21 0
30MAR26 77.50 C 0.00 0.00 0.00 0.05 -0.09 10 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.04 9 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
30MAR26 92.50 C 0.00 0.00 0.00 0.01 - 17 0 0 -
29JUN26 47.00 C 0.00 0.00 0.00 21.85 -0.50 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.17 -0.19 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.20 -0.12 15 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.22 -0.15 13 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.77 -0.11 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.33 -0.11 10 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.89 -0.12 9 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.49 -0.13 9 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 7.17 +0.04 9 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.05 -0.24 9 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 3.18 -0.37 9 0 146 0
29JUN26 70.00 C 0.00 0.00 0.00 1.87 -0.26 9 0 221 0
29JUN26 72.50 C 0.00 0.00 0.00 0.98 -0.24 9 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.47 -0.17 9 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.20 -0.10 9 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 -0.06 9 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.03 9 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 9 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
29JUN26 92.50 C 0.00 0.00 0.00 0.01 - 13 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 21.95 -0.72 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.59 -0.11 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.62 -0.11 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.65 -0.11 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.77 -0.57 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.37 -0.57 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.42 -0.15 10 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.07 -0.21 9 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.84 -0.05 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.81 -0.38 9 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 4.07 -0.46 9 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 2.68 -0.47 9 0 9 0
29SEP26 72.50 C 0.00 0.00 0.00 1.60 -0.44 9 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.92 -0.38 9 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.49 -0.29 9 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.25 -0.21 9 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 -0.13 9 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.07 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.05 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.02 10 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 - 11 0 0 -
TOTAL CALL 181 5,628 +14
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 73 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 66 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 0.00 0.00 0.01 0.00 13 0 975 0
27NOV25 67.50 P 0.08 0.08 0.06 0.07 +0.01 8 104 769 +4
27NOV25 70.00 P 1.49 1.69 1.39 1.33 +0.10 9 57 153 +24
27NOV25 72.50 P 3.92 3.92 3.92 3.84 +0.08 21 30 30 +30
27NOV25 75.00 P 0.00 0.00 0.00 6.25 -0.08 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 9.01 +0.18 47 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 11.59 +0.26 60 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 14.16 +0.33 71 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 16.50 +0.17 72 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 19.22 +0.39 90 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 21.73 +0.40 98 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 24.26 - 107 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 0.00 0.00 0.00 0.04 0.00 8 0 854 0
30DEC25 67.50 P 0.46 0.59 0.46 0.42 +0.01 8 122 376 +56
30DEC25 70.00 P 2.16 2.34 2.16 1.97 +0.07 9 32 88 +30
30DEC25 72.50 P 0.00 0.00 0.00 4.37 +0.10 13 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 6.74 -0.08 11 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.51 +0.22 27 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 11.73 +0.40 16 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.65 +0.33 40 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.78 -0.02 32 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.79 +0.53 53 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.16 -0.09 54 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.44 - 51 0 0 -
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 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 0.00 8 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.13 +0.01 9 0 278 0
29JAN26 67.50 P 0.00 0.00 0.00 0.67 +0.03 8 0 167 0
29JAN26 70.00 P 0.00 0.00 0.00 2.12 +0.07 9 0 5 0
29JAN26 72.50 P 4.42 4.42 4.42 4.39 +0.10 12 12 30 -12
29JAN26 75.00 P 0.00 0.00 0.00 6.74 -0.08 9 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 9.51 +0.19 23 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 11.73 -0.08 14 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.65 +0.33 33 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.22 +0.42 38 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.79 +0.42 43 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.36 +0.11 47 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.44 - 42 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 0.22 +0.02 9 0 81 0
26FEB26 67.50 P 0.77 0.77 0.77 0.81 +0.02 9 2 92 +2
26FEB26 70.00 P 2.19 2.19 2.19 2.26 +0.08 9 4 34 +4
26FEB26 72.50 P 0.00 0.00 0.00 4.40 +0.08 11 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 6.74 -0.08 10 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.51 +0.11 20 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.73 -0.08 15 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.65 +0.11 30 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.22 +0.40 34 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.79 +0.42 38 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.36 +0.11 42 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.44 - 37 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 0.00 0.00 0.00 0.01 0.00 12 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.04 10 0 175 0
30MAR26 62.50 P 0.00 0.00 0.00 0.08 -0.11 9 0 184 0
30MAR26 65.00 P 0.00 0.00 0.00 0.34 -0.22 9 0 281 0
30MAR26 67.50 P 1.44 1.45 1.44 1.01 -0.34 9 4 126 +4
30MAR26 70.00 P 0.00 0.00 0.00 2.34 -0.29 9 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 4.40 -0.18 10 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.74 -0.15 8 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.51 +0.11 19 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.73 -0.24 12 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.65 +0.11 27 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.22 +0.11 31 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.79 +0.42 34 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.36 +0.11 38 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.93 - 42 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 0.01 -0.02 9 0 58 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 -0.03 10 0 49 0
29JUN26 62.50 P 0.00 0.00 0.00 0.20 -0.07 9 0 157 0
29JUN26 65.00 P 0.98 0.98 0.93 0.56 -0.14 9 8 176 -2
29JUN26 67.50 P 1.99 1.99 1.99 1.29 -0.16 9 3 25 +3
29JUN26 70.00 P 0.00 0.00 0.00 2.56 -0.22 9 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 4.42 -0.18 9 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.75 -0.14 9 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.51 +0.11 16 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 11.73 -0.24 13 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 14.65 +0.11 23 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.22 +0.11 26 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.79 +0.13 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.36 +0.11 32 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.93 - 35 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 11 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.02 10 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.05 10 0 3 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 -0.12 10 0 25 0
29SEP26 62.50 P 0.00 0.00 0.00 0.34 -0.20 10 0 76 0
29SEP26 65.00 P 1.46 1.46 1.46 0.79 -0.30 10 2 61 -2
29SEP26 67.50 P 0.00 0.00 0.00 1.55 -0.35 9 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 2.79 -0.33 9 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 4.55 -0.35 10 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.78 -0.22 10 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.51 +0.10 15 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.08 +0.11 18 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.65 +0.11 21 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.22 +0.11 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.79 +0.13 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.36 +0.11 29 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.93 - 31 0 0 -
TOTAL PUT 380 8,268 +141
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 16.30 -0.31 60 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 15.59 +0.17 117 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 14.30 -0.32 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 13.54 +0.24 98 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 12.43 -0.21 79 0 179 0
27NOV25 41.00 C 0.00 0.00 0.00 11.36 -0.27 63 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 10.27 -0.35 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 9.31 -0.28 34 0 15 0
27NOV25 44.00 C 0.00 0.00 0.00 8.38 -0.18 49 0 45 0
27NOV25 45.00 C 0.00 0.00 0.00 7.44 -0.10 50 0 139 0
27NOV25 46.00 C 0.00 0.00 0.00 6.31 -0.20 0 0 678 0
27NOV25 47.00 C 0.00 0.00 0.00 5.26 -0.24 0 0 1,370 0
27NOV25 48.00 C 0.00 0.00 0.00 4.34 -0.03 23 0 4,841 0
27NOV25 49.00 C 0.00 0.00 0.00 3.37 -0.03 21 0 1,182 0
27NOV25 50.00 C 0.00 0.00 0.00 2.50 -0.04 22 0 3,517 0
27NOV25 52.50 C 0.78 0.90 0.66 0.86 -0.09 23 24 3,620 +3
27NOV25 55.00 C 0.17 0.22 0.16 0.19 -0.06 24 92 2,549 +60
27NOV25 57.50 C 0.07 0.07 0.07 0.03 -0.01 25 10 755 -10
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,094 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 601 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 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 26.00 C 0.00 0.00 0.00 26.37 0.00 60 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 25.37 -0.01 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 24.38 -0.23 57 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 23.38 -0.30 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.39 +0.14 52 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.39 +0.13 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.69 +0.05 86 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.40 +0.13 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.69 +0.42 76 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.41 0.00 32 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.41 -0.20 0 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 15.59 -0.15 57 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.42 -0.30 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.54 -0.19 46 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.62 -0.11 47 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 11.63 0.00 44 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 10.30 -0.32 0 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 9.62 +0.03 36 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.50 -0.06 25 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 7.45 -0.16 0 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 6.53 -0.10 21 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 5.61 -0.31 22 0 1,803 0
30DEC25 48.00 C 0.00 0.00 0.00 4.73 -0.18 22 0 2,041 0
30DEC25 49.00 C 0.00 0.00 0.00 3.97 -0.03 23 0 4,290 0
30DEC25 50.00 C 2.94 3.22 2.94 3.27 -0.04 24 39 4,129 -4
30DEC25 52.50 C 1.78 1.78 1.59 1.86 -0.05 24 12 1,979 -2
30DEC25 55.00 C 0.90 0.90 0.90 0.94 -0.04 25 2 1,508 +2
30DEC25 57.50 C 0.00 0.00 0.00 0.44 -0.03 25 0 1,005 0
30DEC25 60.00 C 0.23 0.23 0.23 0.17 -0.02 25 4 509 +4
30DEC25 62.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 392 0
30DEC25 65.00 C 0.08 0.08 0.08 0.02 -0.01 25 88 135 +50
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 461 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 15.59 -0.15 38 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.42 -0.30 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 13.54 -0.19 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.95 +0.16 45 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.63 -0.16 29 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.49 -0.34 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.62 -0.32 22 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 8.54 -0.17 0 0 162 0
29JAN26 45.00 C 0.00 0.00 0.00 7.73 -0.31 22 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 6.85 -0.02 23 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 6.07 -0.02 24 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 5.33 -0.08 25 0 116 0
29JAN26 49.00 C 0.00 0.00 0.00 4.64 -0.02 26 0 2,353 0
29JAN26 50.00 C 3.18 3.18 3.18 4.00 -0.03 26 35 885 0
29JAN26 52.50 C 2.32 2.32 2.32 2.66 -0.03 27 40 1,587 0
29JAN26 55.00 C 1.26 1.43 1.26 1.67 -0.03 27 23 372 +7
29JAN26 57.50 C 0.00 0.00 0.00 0.99 -0.02 27 0 933 0
29JAN26 60.00 C 0.45 0.51 0.45 0.56 -0.02 27 60 312 +60
29JAN26 62.50 C 0.00 0.00 0.00 0.32 -0.01 28 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.02 0.00 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 12.95 +0.16 35 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.78 -0.02 27 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.52 -0.31 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.64 -0.30 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.78 -0.03 19 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.95 -0.09 22 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.15 -0.04 23 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.60 +0.16 27 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.69 -0.22 25 0 45 0
26FEB26 49.00 C 4.54 4.54 4.54 5.02 -0.05 25 15 118 +15
26FEB26 50.00 C 0.00 0.00 0.00 4.40 -0.06 25 0 154 0
26FEB26 52.50 C 2.61 2.61 2.61 3.08 -0.06 26 40 137 +40
26FEB26 55.00 C 1.62 1.62 1.62 2.06 -0.06 26 3 119 +3
26FEB26 57.50 C 0.00 0.00 0.00 1.33 -0.05 26 0 131 0
26FEB26 60.00 C 0.00 0.00 0.00 0.82 -0.05 26 0 142 0
26FEB26 62.50 C 0.00 0.00 0.00 0.50 -0.03 27 0 60 0
26FEB26 65.00 C 0.00 0.00 0.00 0.30 -0.03 27 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.05 -0.01 27 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 21.42 -0.25 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.69 +0.01 32 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.45 -0.25 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.69 -0.03 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.53 0.00 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.76 -0.01 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.59 -0.15 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.50 -0.34 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.54 -0.19 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.95 +0.16 28 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 11.78 -0.14 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.83 -0.09 17 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.99 0.00 22 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 9.18 -0.02 24 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 8.66 +0.27 28 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 7.66 +0.01 25 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.95 -0.20 26 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 6.27 -0.19 26 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 5.64 +0.01 27 0 380 0
30MAR26 50.00 C 0.00 0.00 0.00 5.05 +0.01 27 0 1,677 0
30MAR26 52.50 C 0.00 0.00 0.00 3.77 +0.02 27 0 1,589 0
30MAR26 55.00 C 2.19 2.29 2.19 2.73 +0.01 28 150 564 +50
30MAR26 57.50 C 0.00 0.00 0.00 1.93 +0.01 28 0 3,151 0
30MAR26 60.00 C 1.14 1.14 1.11 1.34 +0.02 28 300 681 -49
30MAR26 62.50 C 0.81 0.81 0.81 0.90 +0.01 28 45 339 0
30MAR26 65.00 C 0.57 0.57 0.57 0.61 -0.01 28 48 242 0
30MAR26 67.50 C 0.00 0.00 0.00 0.41 +0.01 28 0 106 0
30MAR26 70.00 C 0.00 0.00 0.00 0.26 0.00 28 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.17 +0.01 29 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.76 -0.01 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.76 -0.02 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.87 -0.02 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.01 -0.02 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.15 -0.03 16 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.32 -0.03 20 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 11.52 -0.03 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.74 -0.03 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.98 -0.04 24 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 9.26 -0.04 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 8.56 -0.04 25 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.90 -0.04 25 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 7.27 -0.05 26 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 6.67 -0.05 26 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 6.11 -0.05 26 0 183 0
29JUN26 52.50 C 0.00 0.00 0.00 4.85 -0.05 26 0 492 0
29JUN26 55.00 C 0.00 0.00 0.00 3.79 -0.06 27 0 1,869 0
29JUN26 57.50 C 0.00 0.00 0.00 2.92 -0.06 27 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 2.22 -0.06 27 0 186 0
29JUN26 62.50 C 0.00 0.00 0.00 1.69 -0.03 27 0 145 0
29JUN26 65.00 C 0.00 0.00 0.00 1.32 0.00 28 0 233 0
29JUN26 67.50 C 0.00 0.00 0.00 0.97 -0.04 28 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.71 -0.03 28 0 505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.50 -0.03 27 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.36 -0.03 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.26 -0.02 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 16.76 -0.46 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.81 -0.01 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.93 -0.02 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.08 -0.02 0 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 13.24 -0.03 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.44 -0.03 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.65 -0.04 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.89 -0.04 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.16 -0.05 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.46 -0.05 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.79 -0.06 26 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 8.41 +0.19 28 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 7.78 +0.17 28 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 7.21 +0.16 28 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 6.64 +0.14 28 0 110 0
29SEP26 52.50 C 0.00 0.00 0.00 5.23 -0.07 27 0 390 0
29SEP26 55.00 C 0.00 0.00 0.00 4.35 -0.07 28 0 128 0
29SEP26 57.50 C 0.00 0.00 0.00 3.49 +0.02 28 0 174 0
29SEP26 60.00 C 0.00 0.00 0.00 2.84 -0.01 29 0 99 0
29SEP26 62.50 C 0.00 0.00 0.00 2.23 -0.06 29 0 55 0
29SEP26 65.00 C 0.00 0.00 0.00 1.75 -0.06 28 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 1.37 -0.06 28 0 44 0
29SEP26 70.00 C 0.00 0.00 0.00 1.06 -0.05 28 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 0.80 -0.04 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
TOTAL CALL 1,030 67,243 +229
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 100 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 0 173 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 242 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 551 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 451 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 988 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 597 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4,724 0
27NOV25 46.00 P 0.03 0.03 0.03 0.01 0.00 28 30 2,745 -26
27NOV25 47.00 P 0.03 0.03 0.03 0.01 -0.01 24 10 4,658 0
27NOV25 48.00 P 0.05 0.05 0.05 0.03 -0.02 23 30 3,583 0
27NOV25 49.00 P 0.15 0.16 0.14 0.09 -0.04 24 21 1,106 0
27NOV25 50.00 P 0.00 0.00 0.00 0.22 -0.04 24 3,000 3,518 0
27NOV25 52.50 P 1.50 1.50 1.11 1.11 -0.09 24 20 400 +10
27NOV25 55.00 P 0.00 0.00 0.00 2.97 -0.05 27 0 155 0
27NOV25 57.50 P 0.00 0.00 0.00 5.27 +0.02 28 0 13 0
27NOV25 60.00 P 0.00 0.00 0.00 7.97 +0.22 54 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 10.36 -0.13 57 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 12.96 +0.21 75 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 15.44 +0.19 83 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 17.93 +0.18 91 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.43 +0.18 100 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 22.85 +0.10 99 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 62 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 38 0 23 0
30DEC25 38.00 P 0.04 0.04 0.04 0.01 0.00 35 50 210 -35
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 0.04 0.04 0.04 0.01 -0.01 25 50 1,724 0
30DEC25 43.00 P 0.00 0.00 0.00 0.03 0.00 26 0 1,217 0
30DEC25 44.00 P 0.09 0.09 0.09 0.05 -0.01 25 25 3,444 0
30DEC25 45.00 P 0.14 0.14 0.14 0.09 -0.01 25 20 1,868 0
30DEC25 46.00 P 0.21 0.23 0.21 0.16 -0.02 25 17 7,541 +1
30DEC25 47.00 P 0.00 0.00 0.00 0.27 -0.02 26 0 6,249 0
30DEC25 48.00 P 0.43 0.50 0.43 0.42 -0.03 25 65 4,277 +63
30DEC25 49.00 P 0.75 0.77 0.75 0.64 -0.03 26 4 1,861 +4
30DEC25 50.00 P 1.00 1.00 1.00 0.93 -0.04 26 50 4,823 +50
30DEC25 52.50 P 2.24 2.24 2.10 2.01 -0.04 26 7 188 -3
30DEC25 55.00 P 3.75 3.75 3.75 3.61 -0.04 27 2 753 +2
30DEC25 57.50 P 0.00 0.00 0.00 5.66 +0.14 29 0 120 0
30DEC25 60.00 P 0.00 0.00 0.00 8.02 +0.24 33 0 12 0
30DEC25 62.50 P 0.00 0.00 0.00 10.50 +0.01 39 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.96 +0.06 44 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.50 +0.25 51 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.99 +0.16 56 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.43 -0.10 59 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.86 -0.17 60 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.29 -0.24 59 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 27.87 +0.12 69 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 -0.01 28 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 0.06 -0.01 28 0 93 0
29JAN26 42.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 234 0
29JAN26 43.00 P 0.19 0.19 0.19 0.15 -0.01 27 41 115 +41
29JAN26 44.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 106 0
29JAN26 45.00 P 0.00 0.00 0.00 0.34 -0.02 28 0 1,148 0
29JAN26 46.00 P 0.53 0.53 0.53 0.49 -0.01 28 72 492 +72
29JAN26 47.00 P 0.00 0.00 0.00 0.68 -0.02 28 0 845 0
29JAN26 48.00 P 0.00 0.00 0.00 0.92 -0.02 28 0 3,800 0
29JAN26 49.00 P 1.30 1.30 1.30 1.22 -0.02 28 8 3,135 +8
29JAN26 50.00 P 1.83 1.83 1.83 1.57 -0.02 28 20 3,354 +20
29JAN26 52.50 P 3.03 3.03 3.03 2.71 -0.03 28 15 2,267 -15
29JAN26 55.00 P 0.00 0.00 0.00 4.24 -0.02 29 0 60 0
29JAN26 57.50 P 0.00 0.00 0.00 6.12 -0.02 30 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.27 -0.02 32 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.63 -0.01 35 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.13 0.00 40 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.71 0.00 47 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.28 +0.16 53 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.86 +0.13 59 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.43 +0.38 64 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.26 -0.02 27 0 20 0
26FEB26 44.00 P 0.00 0.00 0.00 0.37 -0.02 27 0 48 0
26FEB26 45.00 P 0.00 0.00 0.00 0.51 -0.02 27 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.69 -0.03 27 0 28 0
26FEB26 47.00 P 1.01 1.01 1.01 0.91 -0.04 27 2 73 +2
26FEB26 48.00 P 1.46 1.46 1.34 1.17 -0.05 27 56 146 +56
26FEB26 49.00 P 1.71 1.71 1.71 1.49 -0.05 27 45 140 +45
26FEB26 50.00 P 0.00 0.00 0.00 1.87 -0.05 27 3,000 3,093 +3,000
26FEB26 52.50 P 3.57 3.57 3.40 3.03 -0.06 28 42 71 +40
26FEB26 55.00 P 0.00 0.00 0.00 4.53 -0.06 28 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.35 -0.05 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.43 -0.04 30 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.71 -0.02 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.15 -0.02 36 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.71 0.00 41 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.28 0.00 46 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.86 +0.13 51 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.43 +0.14 56 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 28 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.06 0.00 28 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.09 0.00 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 843 0
30MAR26 41.00 P 0.00 0.00 0.00 0.27 0.00 28 0 536 0
30MAR26 42.00 P 0.00 0.00 0.00 0.38 +0.01 29 0 1,494 0
30MAR26 43.00 P 0.00 0.00 0.00 0.51 +0.01 29 0 3,085 0
30MAR26 44.00 P 0.00 0.00 0.00 0.66 +0.01 29 0 925 0
30MAR26 45.00 P 0.00 0.00 0.00 0.85 +0.01 29 0 1,117 0
30MAR26 46.00 P 0.00 0.00 0.00 1.08 +0.01 29 0 1,415 0
30MAR26 47.00 P 1.47 1.47 1.44 1.34 +0.02 29 3 593 -3
30MAR26 48.00 P 0.00 0.00 0.00 1.66 +0.02 29 0 771 0
30MAR26 49.00 P 0.00 0.00 0.00 2.01 +0.02 29 0 421 0
30MAR26 50.00 P 0.00 0.00 0.00 2.41 +0.02 29 0 1,298 0
30MAR26 52.50 P 4.05 4.05 3.88 3.60 +0.02 29 600 1,883 0
30MAR26 55.00 P 0.00 0.00 0.00 5.09 +0.02 29 0 33 0
30MAR26 57.50 P 0.00 0.00 0.00 6.83 +0.02 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.80 +0.02 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.96 +0.01 32 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.29 +0.01 34 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 15.74 +0.01 37 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 18.28 0.00 42 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 20.86 +0.13 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.43 0.00 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.90 +0.15 53 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.11 -0.30 51 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.26 -0.02 27 0 48 0
29JUN26 39.00 P 0.00 0.00 0.00 0.35 -0.02 27 0 146 0
29JUN26 40.00 P 0.00 0.00 0.00 0.45 -0.02 28 0 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.57 -0.04 27 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.73 -0.03 28 0 498 0
29JUN26 43.00 P 0.00 0.00 0.00 0.92 -0.03 28 0 2,863 0
29JUN26 44.00 P 0.00 0.00 0.00 1.13 -0.03 28 0 634 0
29JUN26 45.00 P 0.00 0.00 0.00 1.38 -0.04 28 0 1,011 0
29JUN26 46.00 P 0.00 0.00 0.00 1.65 -0.04 28 0 1,299 0
29JUN26 47.00 P 0.00 0.00 0.00 1.97 -0.04 28 0 459 0
29JUN26 48.00 P 0.00 0.00 0.00 2.30 -0.05 28 0 406 0
29JUN26 49.00 P 0.00 0.00 0.00 2.70 -0.05 28 0 207 0
29JUN26 50.00 P 0.00 0.00 0.00 3.10 -0.06 28 0 428 0
29JUN26 52.50 P 0.00 0.00 0.00 4.33 -0.06 28 0 74 0
29JUN26 55.00 P 0.00 0.00 0.00 5.78 -0.06 28 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 7.45 -0.05 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.31 -0.05 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.35 -0.04 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.55 -0.03 31 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 15.88 -0.02 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.32 -0.01 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.86 0.00 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.43 0.00 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.90 -0.11 44 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.35 -0.16 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.46 -0.01 28 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.57 -0.03 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.70 -0.03 28 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 0.90 -0.03 28 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.08 -0.04 28 0 153 0
29SEP26 41.00 P 0.00 0.00 0.00 1.30 -0.05 28 0 131 0
29SEP26 42.00 P 0.00 0.00 0.00 1.55 -0.04 28 0 100 0
29SEP26 43.00 P 0.00 0.00 0.00 1.76 -0.05 28 0 375 0
29SEP26 44.00 P 0.00 0.00 0.00 2.06 -0.05 28 0 266 0
29SEP26 45.00 P 2.32 2.32 2.32 2.37 -0.06 28 1 319 +1
29SEP26 46.00 P 0.00 0.00 0.00 2.74 -0.06 28 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 3.11 -0.06 28 0 190 0
29SEP26 48.00 P 0.00 0.00 0.00 3.53 -0.06 28 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 3.97 -0.07 27 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.44 -0.05 27 0 52 0
29SEP26 52.50 P 0.00 0.00 0.00 5.78 -0.38 27 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 7.43 -0.07 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.24 +0.04 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.80 -0.33 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.93 +0.36 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.98 -0.01 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.98 -0.32 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.17 -0.28 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.55 -0.29 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.76 -0.29 29 0 0 0
TOTAL PUT 7,306 108,906 +3,333
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$ 22.48
14NOV25 14.50 C 0.00 0.00 0.00 7.98 -0.46 0 0 0 0
14NOV25 15.00 C 0.00 0.00 0.00 7.48 -0.46 0 0 0 0
14NOV25 15.50 C 0.00 0.00 0.00 6.98 -0.46 0 0 0 0
14NOV25 16.00 C 0.00 0.00 0.00 6.48 -0.46 0 0 0 0
14NOV25 16.50 C 0.00 0.00 0.00 5.98 -0.46 0 0 0 0
14NOV25 17.00 C 0.00 0.00 0.00 5.48 -0.46 0 0 0 0
14NOV25 17.50 C 0.00 0.00 0.00 4.98 -0.46 0 0 0 0
14NOV25 18.00 C 0.00 0.00 0.00 4.48 -0.46 0 0 0 0
14NOV25 18.50 C 0.00 0.00 0.00 3.98 -0.46 0 0 0 0
14NOV25 19.00 C 0.00 0.00 0.00 3.48 -0.46 0 0 0 0
14NOV25 19.50 C 0.00 0.00 0.00 2.98 -0.46 0 0 0 0
14NOV25 20.00 C 2.41 2.41 2.41 2.48 -0.46 0 1 1 +1
14NOV25 21.00 C 0.00 0.00 0.00 1.53 -0.45 98 0 0 0
14NOV25 22.00 C 0.54 0.54 0.54 0.52 -0.47 40 4 203 0
14NOV25 23.00 C 0.00 0.00 0.00 0.04 -0.20 42 0 698 0
14NOV25 24.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 886 0
14NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 50 0
14NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
14NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
14NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
14NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
14NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
14NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
14NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
14NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
14NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
14NOV25 35.00 C 0.00 0.00 0.00 0.01 - 338 0 0 -
21NOV25 14.50 C 0.00 0.00 0.00 8.21 -0.38 215 0 0 0
21NOV25 15.00 C 0.00 0.00 0.00 7.49 -0.70 0 0 0 0
21NOV25 15.50 C 0.00 0.00 0.00 6.99 -0.69 0 0 0 0
21NOV25 16.00 C 0.00 0.00 0.00 6.49 -0.52 0 0 0 0
21NOV25 16.50 C 0.00 0.00 0.00 6.00 -0.45 87 0 0 0
21NOV25 17.00 C 0.00 0.00 0.00 5.48 -0.59 0 0 0 0
21NOV25 17.50 C 0.00 0.00 0.00 4.98 -0.64 0 0 0 0
21NOV25 18.00 C 0.00 0.00 0.00 4.49 -0.53 0 0 0 0
21NOV25 18.50 C 3.73 3.87 3.73 4.00 -0.48 56 4 2 0
21NOV25 19.00 C 0.00 0.00 0.00 3.50 -0.58 49 0 0 0
21NOV25 19.50 C 0.00 0.00 0.00 3.00 -0.53 42 0 0 0
21NOV25 20.00 C 0.00 0.00 0.00 2.50 -0.51 35 0 0 0
21NOV25 21.00 C 1.38 1.38 1.28 1.54 -0.48 34 11 11 +10
21NOV25 22.00 C 0.58 0.73 0.57 0.74 -0.37 34 8 119 0
21NOV25 23.00 C 0.24 0.24 0.20 0.22 -0.25 31 163 1,111 +1
21NOV25 24.00 C 0.00 0.00 0.00 0.05 -0.09 33 0 236 0
21NOV25 25.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 96 0
21NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21NOV25 35.00 C 0.00 0.00 0.00 0.01 - 119 0 0 -
27NOV25 12.50 C 0.00 0.00 0.00 10.18 -0.28 198 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 9.70 -0.33 191 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 9.00 -0.47 89 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 8.50 -0.46 80 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 8.21 -0.38 161 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 7.50 -0.70 0 0 24 0
27NOV25 15.50 C 0.00 0.00 0.00 7.21 -0.47 141 0 15 0
27NOV25 16.00 C 0.00 0.00 0.00 6.50 -0.51 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 6.00 -0.46 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 5.61 -0.51 95 0 10 0
27NOV25 17.50 C 0.00 0.00 0.00 5.00 -0.63 0 0 16 0
27NOV25 18.00 C 4.30 4.30 4.30 4.64 -0.48 84 1 19 0
27NOV25 18.50 C 3.88 4.10 3.88 4.13 -0.36 74 6 581 -6
27NOV25 19.00 C 3.45 3.45 3.45 3.52 -0.57 42 6 994 0
27NOV25 19.50 C 2.72 2.72 2.72 3.02 -0.55 36 3 1,347 0
27NOV25 20.00 C 2.35 2.35 2.35 2.52 -0.54 31 1 4,131 -1
27NOV25 21.00 C 1.46 1.67 1.36 1.58 -0.47 29 224 10,398 -43
27NOV25 22.00 C 0.76 0.85 0.63 0.78 -0.42 27 168 1,581 -132
27NOV25 23.00 C 0.30 0.36 0.24 0.31 -0.25 29 322 903 +280
27NOV25 24.00 C 0.10 0.10 0.09 0.09 -0.11 29 545 964 -234
27NOV25 25.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 442 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 237 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 117 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 212 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
30DEC25 9.75 C 0.00 0.00 0.00 12.92 -0.29 140 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 12.53 -0.46 83 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 12.03 -0.49 73 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 11.53 -0.61 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 11.22 -0.27 122 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 10.53 -0.62 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 10.18 -0.43 103 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 9.70 -0.33 99 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 9.18 -0.32 91 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.54 -0.42 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.21 -0.55 83 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.63 -0.57 67 0 5 0
30DEC25 15.50 C 6.90 6.97 6.90 7.21 -0.47 72 3 40 +3
30DEC25 16.00 C 0.00 0.00 0.00 6.64 -0.44 59 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.06 -0.65 34 0 276 0
30DEC25 17.00 C 5.61 5.61 5.61 5.61 -0.59 45 10 291 -10
30DEC25 17.50 C 0.00 0.00 0.00 5.00 -0.69 0 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 4.64 -0.48 40 0 1,048 0
30DEC25 18.50 C 0.00 0.00 0.00 4.13 -0.47 35 0 1,130 0
30DEC25 19.00 C 3.66 3.73 3.50 3.53 -0.56 0 29 6,012 -20
30DEC25 19.50 C 0.00 0.00 0.00 3.15 -0.51 29 0 963 0
30DEC25 20.00 C 2.65 2.65 2.40 2.61 -0.51 21 19 2,738 +11
30DEC25 21.00 C 0.00 0.00 0.00 1.85 -0.39 26 0 2,494 0
30DEC25 22.00 C 1.01 1.16 0.90 1.09 -0.38 24 109 3,860 -31
30DEC25 23.00 C 0.60 0.67 0.56 0.62 -0.26 24 125 2,684 -6
30DEC25 24.00 C 0.31 0.36 0.31 0.32 -0.16 25 106 858 +91
30DEC25 25.00 C 0.18 0.18 0.17 0.14 -0.09 25 120 1,195 +5
30DEC25 26.00 C 0.11 0.11 0.09 0.06 -0.04 25 110 876 -23
30DEC25 27.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 101 0
30DEC25 28.00 C 0.04 0.05 0.04 0.01 -0.01 26 91 126 +91
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29JAN26 12.50 C 0.00 0.00 0.00 10.24 -0.37 83 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 9.70 -0.34 74 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 9.20 -0.33 69 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.54 -0.66 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 8.21 -0.55 61 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.63 -0.61 46 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.21 -0.57 52 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.64 -0.45 40 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.06 -0.65 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.61 -0.63 24 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 5.27 -0.42 41 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 4.64 -0.48 26 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 4.28 -0.41 35 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 3.65 -0.56 21 0 198 0
29JAN26 19.50 C 3.27 3.27 3.12 3.32 -0.39 29 3 319 -1
29JAN26 20.00 C 0.00 0.00 0.00 2.88 -0.43 28 0 2,027 0
29JAN26 21.00 C 0.00 0.00 0.00 2.00 -0.44 24 0 1,513 0
29JAN26 22.00 C 1.28 1.28 1.21 1.33 -0.39 24 66 1,532 -60
29JAN26 23.00 C 0.80 0.90 0.78 0.86 -0.26 24 109 3,354 +29
29JAN26 24.00 C 0.53 0.53 0.50 0.52 -0.18 24 6 217 0
29JAN26 25.00 C 0.33 0.33 0.29 0.29 -0.12 24 41 155 +10
29JAN26 26.00 C 0.00 0.00 0.00 0.15 -0.07 24 0 99 0
29JAN26 27.00 C 0.13 0.13 0.13 0.08 -0.04 25 30 32 +15
29JAN26 28.00 C 0.08 0.08 0.08 0.04 -0.02 25 50 148 +50
29JAN26 29.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 8.82 -0.38 62 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.30 -0.46 57 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.77 -0.47 50 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.35 -0.43 52 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.64 -0.45 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.33 -0.38 43 0 0 0
26FEB26 17.00 C 5.74 5.74 5.74 5.65 -0.59 0 10 10 +10
26FEB26 17.50 C 0.00 0.00 0.00 5.27 -0.53 33 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 4.68 -0.44 21 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.28 -0.41 27 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 3.78 -0.48 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.34 -0.37 24 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 2.88 -0.43 22 0 16 0
26FEB26 21.00 C 2.03 2.03 2.03 2.17 -0.44 24 1 60 0
26FEB26 22.00 C 1.62 1.62 1.62 1.49 -0.35 23 501 1,501 +501
26FEB26 23.00 C 1.00 1.10 0.95 1.03 -0.29 24 96 153 +50
26FEB26 24.00 C 0.62 0.73 0.62 0.69 -0.21 24 200 406 0
26FEB26 25.00 C 0.00 0.00 0.00 0.43 -0.14 24 0 71 0
26FEB26 26.00 C 0.29 0.29 0.29 0.25 -0.10 24 45 222 -45
26FEB26 27.00 C 0.00 0.00 0.00 0.14 -0.07 24 0 26 0
26FEB26 28.00 C 0.00 0.00 0.00 0.08 -0.04 24 0 65 0
26FEB26 29.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 12.92 -0.32 71 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 12.76 -0.27 81 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 12.29 -0.27 79 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.80 -0.34 75 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 11.29 -0.47 69 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.68 -0.47 51 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 10.24 -0.37 56 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.79 -0.32 57 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.20 -0.52 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.82 -0.52 52 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 8.30 -0.46 46 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 7.77 -0.47 41 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 7.35 -0.43 43 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 6.76 -0.45 33 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 6.33 -0.38 35 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 5.76 -0.61 27 0 355 0
30MAR26 17.50 C 5.30 5.30 5.30 5.31 -0.57 28 1 203 +1
30MAR26 18.00 C 4.16 4.16 4.16 4.94 -0.25 32 20 3,714 0
30MAR26 18.50 C 0.00 0.00 0.00 4.37 -0.50 26 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 3.90 -0.56 24 0 1,670 0
30MAR26 19.50 C 0.00 0.00 0.00 3.47 -0.38 24 0 1,970 0
30MAR26 20.00 C 3.28 3.28 3.28 3.08 -0.31 24 13 4,299 -13
30MAR26 21.00 C 0.00 0.00 0.00 2.33 -0.47 23 0 1,193 0
30MAR26 22.00 C 1.72 1.72 1.65 1.78 -0.27 25 10 1,344 +5
30MAR26 23.00 C 1.12 1.12 1.12 1.29 -0.25 25 1 909 0
30MAR26 24.00 C 0.00 0.00 0.00 0.85 -0.25 24 0 182 0
30MAR26 25.00 C 0.62 0.64 0.56 0.61 -0.15 25 42 377 +32
30MAR26 26.00 C 0.00 0.00 0.00 0.40 -0.11 25 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.25 -0.08 24 0 101 0
30MAR26 28.00 C 0.20 0.25 0.19 0.16 -0.05 25 60 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 11.45 -0.31 64 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.92 -0.23 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.26 -0.58 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.93 -0.31 51 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 9.44 -0.35 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.85 -0.52 38 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 8.30 -0.60 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.77 -0.60 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 7.41 -0.59 33 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 6.86 -0.65 27 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 6.47 -0.42 31 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 5.88 -0.65 23 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 5.53 -0.35 28 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 4.94 -0.59 22 0 575 0
29JUN26 18.50 C 0.00 0.00 0.00 4.62 -0.43 26 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 4.19 -0.42 25 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 3.76 -0.45 24 0 735 0
29JUN26 20.00 C 0.00 0.00 0.00 3.32 -0.56 23 0 236 0
29JUN26 21.00 C 0.00 0.00 0.00 2.70 -0.44 24 0 625 0
29JUN26 22.00 C 0.00 0.00 0.00 2.12 -0.35 24 0 276 0
29JUN26 23.00 C 0.00 0.00 0.00 1.65 -0.29 25 0 191 0
29JUN26 24.00 C 0.00 0.00 0.00 1.25 -0.24 25 0 140 0
29JUN26 25.00 C 0.00 0.00 0.00 0.92 -0.20 24 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 0.67 -0.15 24 0 165 0
29JUN26 27.00 C 0.56 0.62 0.56 0.47 -0.13 24 110 710 +110
29JUN26 28.00 C 0.44 0.44 0.44 0.33 -0.10 24 2 121 +2
29JUN26 29.00 C 0.00 0.00 0.00 0.23 -0.08 24 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.16 -0.05 24 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 - 24 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 10.26 -0.60 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.93 -0.44 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.44 -0.41 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.88 -0.62 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.30 -0.67 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.96 -0.42 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.41 -0.59 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.93 -0.58 29 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 6.47 -0.56 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.88 -0.65 21 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 5.53 -0.59 25 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.97 -0.72 21 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 4.73 -0.32 26 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 4.29 -0.62 25 0 484 0
29SEP26 19.50 C 0.00 0.00 0.00 3.95 -0.35 25 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 3.53 -0.38 24 0 343 0
29SEP26 21.00 C 0.00 0.00 0.00 2.92 -0.36 25 0 91 0
29SEP26 22.00 C 2.29 2.29 2.29 2.40 -0.32 25 10 141 +10
29SEP26 23.00 C 0.00 0.00 0.00 1.94 -0.30 25 0 128 0
29SEP26 24.00 C 0.00 0.00 0.00 1.56 -0.27 25 0 482 0
29SEP26 25.00 C 1.15 1.15 1.15 1.25 -0.23 25 2 60 -2
29SEP26 26.00 C 0.00 0.00 0.00 1.00 -0.18 26 0 14 0
29SEP26 27.00 C 0.00 0.00 0.00 0.79 -0.16 26 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 0.64 -0.13 26 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 0.51 -0.12 26 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.39 -0.10 26 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.30 -0.09 26 0 22 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 -0.07 26 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.18 -0.05 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 -0.05 26 0 9 0
29SEP26 35.00 C 0.20 0.20 0.20 0.10 - 26 4 4 -
TOTAL CALL 3,622 111,781 +691
14NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
14NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
14NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
14NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
14NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
14NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
14NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
14NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
14NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
14NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
14NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
14NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 51 0
14NOV25 22.00 P 0.05 0.11 0.04 0.03 0.00 37 89 273 +42
14NOV25 23.00 P 0.32 0.70 0.32 0.55 +0.27 39 15 88 +1
14NOV25 24.00 P 0.00 0.00 0.00 1.57 +0.50 95 0 0 -12
14NOV25 25.00 P 0.00 0.00 0.00 2.52 +0.46 0 0 0 0
14NOV25 26.00 P 0.00 0.00 0.00 3.52 +0.43 0 0 0 0
14NOV25 27.00 P 0.00 0.00 0.00 4.52 +0.42 0 0 0 0
14NOV25 28.00 P 0.00 0.00 0.00 5.52 +0.43 0 0 0 0
14NOV25 29.00 P 0.00 0.00 0.00 6.52 +0.43 0 0 0 0
14NOV25 30.00 P 0.00 0.00 0.00 7.52 +0.43 0 0 0 0
14NOV25 31.00 P 0.00 0.00 0.00 8.52 +0.43 0 0 0 0
14NOV25 32.00 P 0.00 0.00 0.00 9.52 +0.43 0 0 0 0
14NOV25 33.00 P 0.00 0.00 0.00 10.52 +0.46 0 0 0 0
14NOV25 34.00 P 0.00 0.00 0.00 11.52 +0.42 0 0 0 0
14NOV25 35.00 P 0.00 0.00 0.00 12.52 - 0 0 0 -
21NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
21NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 99 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 68 0 0 0
21NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
21NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
21NOV25 20.00 P 0.01 0.01 0.01 0.01 0.00 39 60 60 +60
21NOV25 21.00 P 0.07 0.07 0.06 0.04 +0.02 33 90 92 +1
21NOV25 22.00 P 0.25 0.31 0.19 0.21 +0.08 31 190 491 -35
21NOV25 23.00 P 0.50 0.72 0.50 0.71 +0.23 30 12 114 +12
21NOV25 24.00 P 0.00 0.00 0.00 1.58 +0.41 37 0 0 0
21NOV25 25.00 P 0.00 0.00 0.00 2.54 +0.45 43 0 0 0
21NOV25 26.00 P 0.00 0.00 0.00 3.63 +0.54 75 0 0 0
21NOV25 27.00 P 0.00 0.00 0.00 4.66 +0.56 94 0 0 0
21NOV25 28.00 P 0.00 0.00 0.00 5.68 +0.59 111 0 0 0
21NOV25 29.00 P 0.00 0.00 0.00 6.72 +0.63 130 0 0 0
21NOV25 30.00 P 0.00 0.00 0.00 7.53 +0.44 91 0 0 0
21NOV25 31.00 P 0.00 0.00 0.00 8.67 +0.58 144 0 0 0
21NOV25 32.00 P 0.00 0.00 0.00 9.69 +0.60 159 0 0 0
21NOV25 33.00 P 0.00 0.00 0.00 10.76 +0.70 183 0 0 0
21NOV25 34.00 P 0.00 0.00 0.00 11.54 +0.44 131 0 0 0
21NOV25 35.00 P 0.00 0.00 0.00 12.67 - 184 0 0 -
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 124 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 88 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 220 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 142 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 242 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 698 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,765 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,139 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2,769 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,525 0
27NOV25 19.50 P 0.03 0.03 0.03 0.01 0.00 35 2 3,023 -2
27NOV25 20.00 P 0.03 0.03 0.03 0.01 0.00 30 60 6,835 -20
27NOV25 21.00 P 0.08 0.10 0.07 0.07 +0.02 29 251 717 +210
27NOV25 22.00 P 0.25 0.36 0.23 0.28 +0.09 28 572 1,659 +208
27NOV25 23.00 P 0.85 1.00 0.85 0.80 +0.24 29 347 830 +137
27NOV25 24.00 P 1.75 1.85 1.73 1.58 +0.35 28 5 52 -1
27NOV25 25.00 P 0.00 0.00 0.00 2.55 +0.44 35 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 3.63 +0.54 58 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 4.66 +0.56 72 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 5.68 +0.59 85 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 6.72 +0.51 99 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 7.53 +0.44 71 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 8.67 +0.46 110 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 9.69 +0.60 121 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 10.76 +0.56 140 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 11.63 +0.53 127 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 12.67 - 141 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 91 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,157 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,154 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,304 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,083 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,004 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,822 0
30DEC25 18.00 P 0.03 0.03 0.03 0.01 0.00 28 20 2,543 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5,230 0
30DEC25 19.00 P 0.05 0.05 0.05 0.02 0.00 25 150 17,817 -100
30DEC25 19.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 9,486 0
30DEC25 20.00 P 0.10 0.10 0.09 0.08 +0.02 25 205 2,593 +176
30DEC25 21.00 P 0.16 0.27 0.16 0.23 +0.07 24 75 1,282 +1
30DEC25 22.00 P 0.50 0.63 0.49 0.53 +0.13 24 149 1,704 +7
30DEC25 23.00 P 1.22 1.22 1.08 1.06 +0.25 25 44 359 +2
30DEC25 24.00 P 1.91 1.91 1.91 1.78 +0.32 26 1 12 -1
30DEC25 25.00 P 0.00 0.00 0.00 2.58 +0.34 24 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 3.63 +0.50 34 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.66 +0.56 42 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.68 +0.59 49 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.72 +0.51 57 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.64 +0.49 57 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.70 +0.49 66 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.70 +0.61 71 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.76 +0.56 79 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.63 +0.51 74 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.69 - 83 0 0 -
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 247 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 20 802 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 3,050 0
29JAN26 18.00 P 0.04 0.04 0.04 0.02 0.00 25 15 926 +15
29JAN26 18.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 1,141 0
29JAN26 19.00 P 0.08 0.08 0.08 0.07 +0.02 25 5 1,132 0
29JAN26 19.50 P 0.12 0.12 0.11 0.11 +0.03 25 17 1,809 +15
29JAN26 20.00 P 0.17 0.18 0.15 0.16 +0.04 24 186 3,492 +10
29JAN26 21.00 P 0.37 0.37 0.37 0.36 +0.09 24 1 61 -1
29JAN26 22.00 P 0.68 0.73 0.64 0.70 +0.15 24 208 631 +71
29JAN26 23.00 P 1.23 1.23 1.21 1.22 +0.24 24 18 109 +9
29JAN26 24.00 P 0.00 0.00 0.00 1.88 +0.33 24 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 2.71 +0.41 26 0 100 0
29JAN26 26.00 P 0.00 0.00 0.00 3.64 +0.51 28 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.66 +0.46 34 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.68 +0.59 40 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.72 +0.51 46 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.64 +0.49 46 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.70 +0.49 54 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.70 +0.61 57 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.76 +0.56 64 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.63 +0.51 60 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.69 - 67 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 245 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 101 0
26FEB26 18.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 192 0
26FEB26 19.00 P 0.12 0.12 0.12 0.11 +0.02 24 15 1,160 +15
26FEB26 19.50 P 0.00 0.00 0.00 0.16 +0.03 24 0 1,000 0
26FEB26 20.00 P 0.26 0.26 0.25 0.24 +0.04 24 125 276 +125
26FEB26 21.00 P 0.46 0.51 0.46 0.47 +0.09 23 75 1,015 0
26FEB26 22.00 P 0.00 0.00 0.00 0.82 +0.14 23 500 1,501 +500
26FEB26 23.00 P 1.39 1.45 1.39 1.36 +0.24 24 3 1,000 0
26FEB26 24.00 P 0.00 0.00 0.00 2.03 +0.33 25 0 46 0
26FEB26 25.00 P 0.00 0.00 0.00 2.83 +0.40 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.71 +0.39 28 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.66 +0.43 30 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.69 +0.60 36 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.72 +0.51 41 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.64 +0.49 41 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.70 +0.49 47 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.70 +0.54 51 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.76 +0.56 57 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.63 +0.51 53 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 12.69 - 60 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 923 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,153 0
30MAR26 16.00 P 0.05 0.05 0.05 0.01 0.00 24 3 2,007 +3
30MAR26 16.50 P 0.06 0.06 0.06 0.02 0.00 25 1 1,091 0
30MAR26 17.00 P 0.08 0.08 0.08 0.04 +0.01 25 3 1,503 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 +0.02 25 0 2,688 0
30MAR26 18.00 P 0.12 0.12 0.12 0.09 +0.03 25 1 2,279 -1
30MAR26 18.50 P 0.14 0.14 0.14 0.13 +0.04 25 27 1,239 +12
30MAR26 19.00 P 0.00 0.00 0.00 0.18 +0.04 24 0 2,109 0
30MAR26 19.50 P 0.00 0.00 0.00 0.25 +0.05 24 0 1,434 0
30MAR26 20.00 P 0.29 0.29 0.29 0.34 +0.07 24 250 2,888 -30
30MAR26 21.00 P 0.00 0.00 0.00 0.61 +0.12 24 0 1,324 0
30MAR26 22.00 P 0.90 0.90 0.90 0.98 +0.17 24 5 420 +5
30MAR26 23.00 P 1.47 1.53 1.47 1.49 +0.24 24 3 339 +3
30MAR26 24.00 P 2.09 2.09 2.09 2.08 +0.17 23 15 109 +15
30MAR26 25.00 P 0.00 0.00 0.00 2.90 +0.34 25 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 3.76 +0.36 27 0 12 0
30MAR26 27.00 P 0.00 0.00 0.00 4.67 +0.44 28 0 24 0
30MAR26 28.00 P 5.55 5.85 5.55 5.69 +0.57 32 26 26 +26
30MAR26 29.00 P 0.00 0.00 0.00 6.72 +0.51 37 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.64 +0.49 37 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.70 +0.49 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.70 +0.54 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.76 +0.56 51 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.64 +0.52 49 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.69 - 54 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 25 0 219 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 25 0 69 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 24 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 264 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 1,245 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 1,211 0
29JUN26 17.50 P 0.21 0.21 0.20 0.19 +0.03 24 15 538 +10
29JUN26 18.00 P 0.27 0.27 0.25 0.24 +0.02 24 38 1,222 -1
29JUN26 18.50 P 0.00 0.00 0.00 0.33 +0.04 24 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.43 +0.06 24 0 1,317 0
29JUN26 19.50 P 0.50 0.50 0.50 0.55 +0.07 24 10 810 +10
29JUN26 20.00 P 0.70 0.70 0.70 0.69 +0.09 24 50 642 0
29JUN26 21.00 P 0.00 0.00 0.00 1.04 +0.12 24 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 1.48 +0.16 23 0 76 0
29JUN26 23.00 P 0.00 0.00 0.00 2.03 +0.22 23 0 142 0
29JUN26 24.00 P 0.00 0.00 0.00 2.68 +0.27 24 0 60 0
29JUN26 25.00 P 0.00 0.00 0.00 3.41 +0.31 24 0 130 0
29JUN26 26.00 P 0.00 0.00 0.00 4.30 +0.37 26 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 4.93 +0.31 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.82 +0.45 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.77 +0.25 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.78 +0.37 28 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.70 +0.45 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.70 +0.54 31 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.76 +0.56 35 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.64 +0.52 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.69 - 38 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 26 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 34 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 606 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 +0.03 26 0 239 0
29SEP26 17.00 P 0.00 0.00 0.00 0.31 +0.03 26 0 260 0
29SEP26 17.50 P 0.40 0.40 0.40 0.39 +0.03 26 1 351 -1
29SEP26 18.00 P 0.51 0.51 0.51 0.49 +0.04 26 7 494 -7
29SEP26 18.50 P 0.61 0.63 0.61 0.60 +0.05 26 2 232 0
29SEP26 19.00 P 0.75 0.80 0.75 0.73 +0.08 26 51 173 +34
29SEP26 19.50 P 0.00 0.00 0.00 0.89 +0.10 26 0 209 0
29SEP26 20.00 P 1.08 1.08 1.08 1.09 +0.14 26 1 510 +1
29SEP26 21.00 P 1.60 1.60 1.60 1.50 +0.16 26 2 921 +2
29SEP26 22.00 P 2.04 2.04 2.04 1.99 +0.16 27 5 703 +5
29SEP26 23.00 P 2.70 2.72 2.70 2.55 +0.19 27 9 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.18 +0.22 27 0 50 0
29SEP26 25.00 P 0.00 0.00 0.00 3.88 +0.25 27 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 4.64 +0.29 28 0 263 0
29SEP26 27.00 P 0.00 0.00 0.00 5.44 +0.32 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.29 +0.35 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.17 +0.37 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.08 +0.39 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.01 +0.41 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.94 +0.47 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.93 +0.44 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.87 +0.50 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.78 - 36 0 0 -
TOTAL PUT 4,050 139,216 +1,531
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 0.00 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.24 0.00 0 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.20 0.00 100 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.15 0.00 75 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.11 0.00 73 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.08 0.00 76 0 101 0
30DEC25 0.55 C 0.00 0.00 0.00 0.05 -0.01 69 0 146 0
30DEC25 0.60 C 0.00 0.00 0.00 0.04 0.00 79 0 1,532 0
30DEC25 0.65 C 0.00 0.00 0.00 0.03 0.00 84 0 950 0
30DEC25 0.70 C 0.03 0.03 0.03 0.02 0.00 83 1 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 76 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 86 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 94 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 110 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 117 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 124 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 130 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.26 0.00 91 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.21 0.00 72 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.18 0.00 79 0 13 0
30MAR26 0.45 C 0.00 0.00 0.00 0.15 0.00 79 0 17 0
30MAR26 0.50 C 0.00 0.00 0.00 0.13 0.00 84 0 95 0
30MAR26 0.55 C 0.00 0.00 0.00 0.11 0.00 85 0 212 0
30MAR26 0.60 C 0.00 0.00 0.00 0.09 0.00 83 0 44 0
30MAR26 0.65 C 0.00 0.00 0.00 0.08 0.00 87 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.06 0.00 81 0 9 0
30MAR26 0.75 C 0.00 0.00 0.00 0.05 0.00 81 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.04 0.00 80 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.03 0.00 77 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.02 0.00 72 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 68 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 0.00 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.40 0.00 109 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.35 0.00 83 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.31 0.00 86 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.27 0.00 82 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.24 0.00 85 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.21 0.00 84 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.19 0.00 88 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.17 0.00 90 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.15 0.00 89 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.13 0.00 87 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.12 0.00 90 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.10 0.00 86 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.09 0.00 86 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.08 0.00 86 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.07 0.00 85 0 0 0
TOTAL CALL 1 7,142 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 503 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 167 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 134 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 105 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 80 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.03 0.00 93 0 171 0
30DEC25 0.50 P 0.00 0.00 0.00 0.04 0.00 79 0 330 0
30DEC25 0.55 P 0.00 0.00 0.00 0.07 0.00 84 0 605 0
30DEC25 0.60 P 0.00 0.00 0.00 0.10 0.00 82 0 417 0
30DEC25 0.65 P 0.00 0.00 0.00 0.14 0.00 87 0 40 0
30DEC25 0.70 P 0.00 0.00 0.00 0.18 0.00 87 0 13 0
30DEC25 0.75 P 0.00 0.00 0.00 0.23 0.00 99 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.27 0.00 92 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.32 0.00 101 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.37 0.00 109 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.42 0.00 117 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.47 0.00 125 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.53 0.00 155 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.58 0.00 161 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.63 0.00 168 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 295 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 0.00 155 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 79 0 119 0
30MAR26 0.40 P 0.04 0.04 0.04 0.04 0.00 85 40 146 +20
30MAR26 0.45 P 0.00 0.00 0.00 0.06 0.00 84 0 314 0
30MAR26 0.50 P 0.00 0.00 0.00 0.09 0.00 89 0 446 0
30MAR26 0.55 P 0.00 0.00 0.00 0.12 0.00 90 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 0.00 92 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.23 0.00 95 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 0.00 0.00 0.00 0.31 0.00 95 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.35 0.00 94 0 320 0
30MAR26 0.90 P 0.00 0.00 0.00 0.40 0.00 100 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.44 0.00 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 0.00 115 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 0.00 95 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 0.00 90 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.04 0.00 83 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 0.00 91 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.09 0.00 88 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.12 0.00 89 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.15 0.00 89 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.18 0.00 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 0.00 87 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.29 0.00 88 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.33 0.00 88 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.37 0.00 88 0 0 0
TOTAL PUT 40 6,539 +20
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$ 13.87
27NOV25 9.25 C 0.00 0.00 0.00 4.63 +0.20 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.42 +0.24 109 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.13 +0.20 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.88 +0.20 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.38 +0.19 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.88 +0.20 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.39 +0.21 42 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.89 +0.21 33 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.40 +0.20 30 0 30 0
27NOV25 13.00 C 0.00 0.00 0.00 0.91 +0.18 23 0 155 0
27NOV25 13.50 C 0.44 0.50 0.42 0.53 +0.15 27 49 295 -39
27NOV25 14.00 C 0.17 0.25 0.17 0.26 +0.09 28 26 324 -1
27NOV25 14.50 C 0.10 0.11 0.10 0.10 +0.04 28 11 344 +7
27NOV25 15.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 280 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 93 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 526 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 130 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 330 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 260 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 60 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 5.16 +0.21 37 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.91 +0.20 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.63 +0.17 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.42 +0.21 46 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.16 +0.10 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.88 +0.18 0 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 3.42 +0.19 30 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.98 +0.28 44 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.41 +0.10 0 0 0 0
30DEC25 12.00 C 1.90 1.90 1.90 1.94 +0.11 23 1 93 0
30DEC25 12.50 C 0.00 0.00 0.00 1.54 +0.16 29 0 352 0
30DEC25 13.00 C 0.00 0.00 0.00 1.11 +0.17 27 0 150 0
30DEC25 13.50 C 0.00 0.00 0.00 0.79 +0.15 28 0 324 0
30DEC25 14.00 C 0.42 0.42 0.42 0.54 +0.11 28 5 1,355 +5
30DEC25 14.50 C 0.34 0.34 0.31 0.34 +0.08 28 9 453 +4
30DEC25 15.00 C 0.23 0.23 0.23 0.22 +0.07 29 5 908 +5
30DEC25 15.50 C 0.00 0.00 0.00 0.13 +0.05 29 0 92 0
30DEC25 16.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 416 0
30DEC25 16.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 371 0
30DEC25 17.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 103 0
29JAN26 9.25 C 0.00 0.00 0.00 4.64 +0.18 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.42 +0.21 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.25 +0.19 48 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.95 +0.20 31 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.50 +0.24 39 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.98 +0.21 29 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.51 +0.15 29 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.05 +0.15 27 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.62 +0.05 26 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 1.27 +0.13 27 0 360 0
29JAN26 13.50 C 0.00 0.00 0.00 0.97 +0.11 28 0 362 0
29JAN26 14.00 C 0.72 0.74 0.72 0.72 +0.08 28 21 177 0
29JAN26 14.50 C 0.00 0.00 0.00 0.53 +0.07 29 0 71 0
29JAN26 15.00 C 0.00 0.00 0.00 0.39 +0.06 30 0 62 0
29JAN26 15.50 C 0.00 0.00 0.00 0.26 +0.04 29 0 31 0
29JAN26 16.00 C 0.18 0.18 0.18 0.18 +0.03 30 5 36 +5
29JAN26 16.50 C 0.00 0.00 0.00 0.12 +0.02 30 0 30 0
29JAN26 17.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 19 0
29JAN26 17.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.03 0.00 30 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 4.68 +0.13 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.43 +0.16 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.25 +0.19 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.95 +0.16 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.50 +0.20 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.99 +0.18 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.53 +0.17 23 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.10 +0.15 25 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.73 +0.05 27 0 1 0
26FEB26 13.00 C 0.00 0.00 0.00 1.40 +0.13 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.11 +0.11 28 0 1 0
26FEB26 14.00 C 0.00 0.00 0.00 0.86 +0.09 28 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.67 +0.06 29 0 16 0
26FEB26 15.00 C 0.00 0.00 0.00 0.52 +0.07 30 0 21 0
26FEB26 15.50 C 0.00 0.00 0.00 0.38 +0.05 30 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.27 +0.03 29 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.19 +0.02 29 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.14 +0.02 30 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.93 +0.11 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.72 +0.17 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.48 +0.17 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.25 +0.18 20 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.01 +0.16 24 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.50 +0.13 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.05 +0.14 23 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.63 +0.15 26 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.21 +0.15 26 0 26 0
30MAR26 12.50 C 0.00 0.00 0.00 1.84 +0.12 27 0 61 0
30MAR26 13.00 C 0.00 0.00 0.00 1.52 +0.10 27 0 6 0
30MAR26 13.50 C 1.28 1.28 1.28 1.24 +0.10 28 1 41 +1
30MAR26 14.00 C 0.00 0.00 0.00 0.98 +0.05 28 0 132 0
30MAR26 14.50 C 0.00 0.00 0.00 0.81 +0.08 29 0 50 0
30MAR26 15.00 C 0.63 0.63 0.63 0.64 +0.04 29 30 48 +30
30MAR26 15.50 C 0.00 0.00 0.00 0.49 +0.03 29 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.37 +0.02 29 0 16 0
30MAR26 16.50 C 0.00 0.00 0.00 0.28 +0.02 29 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 41 0
30MAR26 17.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.11 0.00 29 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 0.00 29 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 0.00 29 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 29 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 4.81 +0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.52 +0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.33 +0.13 16 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.09 +0.09 19 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.67 +0.13 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.21 +0.09 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.83 +0.13 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.48 +0.12 28 0 1 0
29JUN26 12.50 C 0.00 0.00 0.00 2.14 +0.12 28 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 1.84 +0.13 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.57 +0.08 29 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 1.37 +0.07 30 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 1.16 +0.10 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.98 +0.08 30 0 8 0
29JUN26 15.50 C 0.00 0.00 0.00 0.83 +0.08 31 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.69 +0.07 31 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.56 +0.06 30 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.46 +0.05 30 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.38 +0.05 31 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.31 +0.05 31 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 0.25 +0.04 31 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.20 +0.03 30 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.16 +0.02 30 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.83 +0.15 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.60 +0.14 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.37 +0.12 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.12 +0.08 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.71 +0.17 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.33 +0.14 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.98 +0.15 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.65 +0.14 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.35 +0.14 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.13 +0.18 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.87 +0.16 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.60 +0.11 31 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.43 +0.13 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.25 +0.09 32 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 1.09 +0.08 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.93 +0.05 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.79 +0.02 31 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.72 +0.06 32 0 29 0
29SEP26 17.50 C 0.00 0.00 0.00 0.62 +0.05 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.53 +0.04 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.46 +0.04 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.39 +0.03 32 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 +0.03 32 0 38 0
TOTAL CALL 163 11,743 +17
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 70 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 255 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 125 0
27NOV25 12.50 P 0.02 0.02 0.02 0.01 -0.01 29 9 377 0
27NOV25 13.00 P 0.06 0.06 0.06 0.05 -0.01 29 16 635 -14
27NOV25 13.50 P 0.15 0.15 0.14 0.16 -0.05 29 14 353 -14
27NOV25 14.00 P 0.42 0.42 0.42 0.39 -0.10 30 2 238 -2
27NOV25 14.50 P 0.00 0.00 0.00 0.74 -0.15 31 0 176 0
27NOV25 15.00 P 0.00 0.00 0.00 1.19 -0.17 36 0 26 0
27NOV25 15.50 P 0.00 0.00 0.00 1.68 -0.16 44 0 35 0
27NOV25 16.00 P 0.00 0.00 0.00 2.18 -0.19 53 0 7 0
27NOV25 16.50 P 0.00 0.00 0.00 2.68 -0.19 62 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.18 -0.15 69 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.68 -0.16 77 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.19 -0.15 87 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.69 -0.28 94 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.19 -0.14 101 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.69 -0.14 107 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 139 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 418 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 0.00 29 0 410 0
30DEC25 12.00 P 0.06 0.06 0.06 0.05 0.00 29 20 462 -20
30DEC25 12.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 538 0
30DEC25 13.00 P 0.23 0.23 0.23 0.21 -0.04 28 1 376 +1
30DEC25 13.50 P 0.41 0.41 0.36 0.37 -0.07 28 11 412 -3
30DEC25 14.00 P 0.00 0.00 0.00 0.63 -0.08 29 0 1,279 0
30DEC25 14.50 P 0.96 0.96 0.96 0.95 -0.11 30 5 185 0
30DEC25 15.00 P 0.00 0.00 0.00 1.25 -0.21 26 0 182 0
30DEC25 15.50 P 0.00 0.00 0.00 1.70 -0.22 28 0 12 0
30DEC25 16.00 P 0.00 0.00 0.00 2.22 -0.17 36 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.70 -0.17 39 0 6 0
30DEC25 17.00 P 0.00 0.00 0.00 3.19 -0.16 42 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.68 -0.17 45 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.19 -0.16 51 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.69 -0.28 55 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.28 -0.07 69 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.69 -0.16 62 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.18 -0.17 64 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 36 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 0.00 32 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 166 0
29JAN26 12.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 124 0
29JAN26 12.50 P 0.20 0.20 0.20 0.20 -0.05 29 4 444 0
29JAN26 13.00 P 0.00 0.00 0.00 0.34 -0.06 29 0 533 0
29JAN26 13.50 P 0.58 0.58 0.54 0.54 -0.08 29 18 368 -18
29JAN26 14.00 P 0.00 0.00 0.00 0.80 -0.10 30 0 261 0
29JAN26 14.50 P 0.00 0.00 0.00 1.10 -0.14 30 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 1.46 -0.15 31 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 1.85 -0.17 32 0 10 0
29JAN26 16.00 P 0.00 0.00 0.00 2.29 -0.17 33 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.75 -0.16 35 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 3.19 -0.16 35 0 1 0
29JAN26 17.50 P 0.00 0.00 0.00 3.71 -0.17 40 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.19 -0.20 42 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.69 -0.28 45 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.28 -0.13 56 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 0.00 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.06 0.00 30 0 115 0
26FEB26 11.50 P 0.00 0.00 0.00 0.10 -0.02 29 0 100 0
26FEB26 12.00 P 0.00 0.00 0.00 0.18 -0.03 29 0 143 0
26FEB26 12.50 P 0.00 0.00 0.00 0.28 -0.05 29 0 122 0
26FEB26 13.00 P 0.00 0.00 0.00 0.43 -0.07 29 0 55 0
26FEB26 13.50 P 0.65 0.72 0.65 0.64 -0.08 29 16 33 +15
26FEB26 14.00 P 0.00 0.00 0.00 0.91 -0.11 30 0 0 0
26FEB26 14.50 P 1.20 1.20 1.20 1.21 -0.13 30 5 10 +5
26FEB26 15.00 P 0.00 0.00 0.00 1.55 -0.14 31 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.93 -0.16 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.35 -0.16 32 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.79 -0.17 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.26 -0.18 35 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.71 -0.20 36 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.22 -0.21 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 30 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 118 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 -0.05 28 0 162 0
30MAR26 12.00 P 0.00 0.00 0.00 0.23 -0.06 28 0 187 0
30MAR26 12.50 P 0.00 0.00 0.00 0.37 -0.06 29 0 193 0
30MAR26 13.00 P 0.00 0.00 0.00 0.54 -0.06 29 0 101 0
30MAR26 13.50 P 0.00 0.00 0.00 0.75 -0.09 29 0 79 0
30MAR26 14.00 P 1.10 1.10 1.10 1.01 -0.11 30 1 145 +1
30MAR26 14.50 P 0.00 0.00 0.00 1.30 -0.14 30 0 53 0
30MAR26 15.00 P 0.00 0.00 0.00 1.64 -0.16 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.00 -0.18 31 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.41 -0.17 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.84 -0.18 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.29 -0.18 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.77 -0.16 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.25 -0.18 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.74 -0.23 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.28 -0.13 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.70 -0.15 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.21 -0.14 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 -0.02 30 0 27 0
29JUN26 11.00 P 0.00 0.00 0.00 0.26 -0.02 30 0 157 0
29JUN26 11.50 P 0.35 0.35 0.35 0.36 -0.04 30 1 54 -1
29JUN26 12.00 P 0.00 0.00 0.00 0.50 -0.04 30 0 186 0
29JUN26 12.50 P 0.00 0.00 0.00 0.67 -0.05 30 0 65 0
29JUN26 13.00 P 0.00 0.00 0.00 0.88 -0.05 30 0 51 0
29JUN26 13.50 P 0.00 0.00 0.00 1.13 -0.10 30 0 82 0
29JUN26 14.00 P 0.00 0.00 0.00 1.38 -0.04 30 0 95 0
29JUN26 14.50 P 0.00 0.00 0.00 1.70 -0.07 31 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.04 -0.06 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.39 -0.08 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.77 -0.07 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.16 -0.08 33 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.57 -0.07 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.00 -0.08 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.44 -0.09 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.88 -0.10 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.35 -0.07 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.80 -0.10 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.02 31 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 -0.03 31 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 0.32 -0.02 31 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.45 -0.01 32 0 294 0
29SEP26 11.50 P 0.00 0.00 0.00 0.59 -0.02 32 0 346 0
29SEP26 12.00 P 0.00 0.00 0.00 0.76 -0.02 32 0 313 0
29SEP26 12.50 P 0.00 0.00 0.00 0.95 -0.03 32 0 201 0
29SEP26 13.00 P 0.00 0.00 0.00 1.19 -0.04 32 0 95 0
29SEP26 13.50 P 0.00 0.00 0.00 1.43 -0.09 32 0 112 0
29SEP26 14.00 P 0.00 0.00 0.00 1.71 -0.10 33 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.00 -0.11 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.33 -0.11 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.67 -0.13 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.03 -0.13 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.41 -0.14 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.80 -0.15 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.21 -0.16 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.63 -0.16 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.06 -0.17 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.51 -0.17 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.96 -0.18 37 0 0 0
TOTAL PUT 123 13,499 -50
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$ 14.36
27NOV25 8.75 C 0.00 0.00 0.00 5.73 -0.06 169 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 5.42 -0.14 136 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.17 -0.01 129 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.88 -0.14 91 0 2 0
27NOV25 9.75 C 0.00 0.00 0.00 4.69 -0.05 124 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.45 -0.10 120 0 0 0
27NOV25 10.50 C 3.82 3.82 3.82 3.96 -0.08 110 11 11 +11
27NOV25 11.00 C 3.32 3.32 3.32 3.46 -0.07 96 15 15 +15
27NOV25 11.50 C 0.00 0.00 0.00 2.86 -0.08 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.38 -0.06 40 0 172 0
27NOV25 12.50 C 0.00 0.00 0.00 1.89 -0.06 38 0 272 0
27NOV25 13.00 C 1.33 1.33 1.33 1.38 -0.10 22 4 548 -4
27NOV25 13.50 C 0.00 0.00 0.00 0.91 -0.08 24 0 569 0
27NOV25 14.00 C 0.40 0.44 0.40 0.50 -0.07 24 10 798 0
27NOV25 14.50 C 0.21 0.21 0.19 0.23 -0.04 25 28 579 0
27NOV25 15.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 2,180 0
27NOV25 15.50 C 0.00 0.00 0.00 0.03 0.00 27 0 91 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,004 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 501 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.65 -0.03 68 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.40 -0.05 63 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.15 -0.03 57 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.90 -0.04 51 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.73 -0.06 86 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.42 -0.14 63 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.17 -0.02 60 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.90 -0.12 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.69 -0.05 60 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.45 -0.10 59 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.96 -0.12 54 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.46 -0.11 47 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.94 -0.05 36 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 2.48 -0.03 36 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.97 -0.05 28 0 964 0
30DEC25 13.00 C 0.00 0.00 0.00 1.52 -0.08 27 0 606 0
30DEC25 13.50 C 0.00 0.00 0.00 1.10 -0.07 25 0 609 0
30DEC25 14.00 C 0.76 0.76 0.76 0.76 -0.07 25 1 653 -1
30DEC25 14.50 C 0.00 0.00 0.00 0.52 -0.02 26 0 437 0
30DEC25 15.00 C 0.00 0.00 0.00 0.31 -0.03 26 0 289 0
30DEC25 15.50 C 0.00 0.00 0.00 0.19 -0.01 26 0 147 0
30DEC25 16.00 C 0.00 0.00 0.00 0.11 0.00 27 0 281 0
30DEC25 16.50 C 0.00 0.00 0.00 0.06 0.00 27 0 26 0
30DEC25 17.00 C 0.00 0.00 0.00 0.03 0.00 27 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 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 37 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 5.73 -0.06 63 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 5.43 -0.13 39 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.18 -0.05 33 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.93 -0.09 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.69 -0.05 37 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.45 -0.10 39 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.04 -0.04 49 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.50 -0.07 38 0 3 0
29JAN26 11.50 C 0.00 0.00 0.00 2.99 -0.04 31 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 2.51 -0.05 28 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 2.06 -0.06 27 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 1.63 -0.06 26 0 9 0
29JAN26 13.50 C 0.00 0.00 0.00 1.25 -0.07 26 0 15 0
29JAN26 14.00 C 0.99 0.99 0.99 0.92 -0.07 25 1 68 +1
29JAN26 14.50 C 0.00 0.00 0.00 0.66 -0.07 25 0 16 0
29JAN26 15.00 C 0.49 0.49 0.46 0.46 -0.05 25 10 165 0
29JAN26 15.50 C 0.00 0.00 0.00 0.32 -0.03 26 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 4.96 -0.06 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.71 -0.05 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.46 -0.09 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.04 -0.04 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.59 +0.02 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.05 -0.10 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.58 -0.02 28 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.14 +0.01 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.77 -0.02 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.36 -0.07 25 0 250 0
26FEB26 14.00 C 0.00 0.00 0.00 1.05 -0.07 25 0 500 0
26FEB26 14.50 C 0.00 0.00 0.00 0.79 -0.06 25 0 250 0
26FEB26 15.00 C 0.00 0.00 0.00 0.58 -0.06 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.42 -0.05 25 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.30 -0.03 26 0 9 0
26FEB26 16.50 C 0.00 0.00 0.00 0.20 -0.03 25 0 5 0
26FEB26 17.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
30MAR26 7.75 C 0.00 0.00 0.00 6.71 -0.05 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.47 -0.05 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.22 -0.05 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.97 -0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.73 -0.06 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.48 -0.08 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.23 -0.05 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.99 -0.05 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.76 -0.03 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.52 -0.04 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.04 -0.04 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.59 -0.02 32 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 3.09 -0.06 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.64 -0.07 26 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 2.24 -0.09 27 0 45 0
30MAR26 13.00 C 0.00 0.00 0.00 1.89 -0.02 28 0 109 0
30MAR26 13.50 C 0.00 0.00 0.00 1.50 -0.06 26 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 1.20 -0.06 26 0 44 0
30MAR26 14.50 C 0.00 0.00 0.00 0.93 -0.04 25 0 13 0
30MAR26 15.00 C 0.00 0.00 0.00 0.71 -0.03 25 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.54 -0.05 25 0 23 0
30MAR26 16.00 C 0.00 0.00 0.00 0.41 -0.03 26 0 8 0
30MAR26 16.50 C 0.00 0.00 0.00 0.31 -0.02 26 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 100 0
30MAR26 17.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 -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 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.78 -0.05 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.54 -0.05 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.32 -0.02 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.08 -0.01 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.80 -0.05 23 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.52 -0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.09 -0.05 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.61 -0.07 23 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.17 -0.10 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.76 -0.07 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.40 -0.05 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.04 -0.03 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.75 -0.02 27 0 100 0
29JUN26 14.00 C 0.00 0.00 0.00 1.45 -0.05 26 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 1.23 -0.01 27 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.02 -0.03 27 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.81 -0.03 27 0 56 0
29JUN26 16.00 C 0.67 0.67 0.67 0.66 -0.05 27 15 16 +15
29JUN26 16.50 C 0.00 0.00 0.00 0.53 -0.03 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.45 -0.02 28 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 -0.02 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 0.00 28 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 5.78 -0.06 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.54 -0.05 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.32 -0.04 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.08 -0.04 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.84 -0.05 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.61 -0.05 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.16 -0.05 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.68 -0.08 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.33 -0.05 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.86 -0.06 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.52 -0.05 26 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 2.21 -0.05 27 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.93 -0.10 27 0 13 0
29SEP26 14.00 C 1.69 1.69 1.56 1.67 -0.10 27 3 31 0
29SEP26 14.50 C 0.00 0.00 0.00 1.45 -0.09 28 0 20 0
29SEP26 15.00 C 1.14 1.14 1.14 1.29 -0.03 28 2 5 -1
29SEP26 15.50 C 0.00 0.00 0.00 1.10 -0.04 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.92 -0.03 28 0 2 0
29SEP26 16.50 C 0.76 0.76 0.76 0.78 -0.03 28 3 3 +3
29SEP26 17.00 C 0.00 0.00 0.00 0.67 -0.02 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 -0.02 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
TOTAL CALL 103 15,234 +39
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 262 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 134 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,676 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 542 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 527 0
27NOV25 13.50 P 0.00 0.00 0.00 0.04 0.00 26 0 1,139 0
27NOV25 14.00 P 0.15 0.16 0.14 0.13 0.00 25 15 2,451 +12
27NOV25 14.50 P 0.35 0.35 0.35 0.36 +0.03 26 10 569 0
27NOV25 15.00 P 0.00 0.00 0.00 0.72 +0.04 27 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 1.15 +0.04 25 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 1.69 +0.09 43 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.14 +0.05 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 2.64 +0.05 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.14 +0.05 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 3.64 +0.05 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.14 +0.05 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.64 +0.05 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.14 +0.05 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 75 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 68 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 0.02 0.02 0.02 0.02 0.00 28 20 664 +5
30DEC25 12.50 P 0.06 0.06 0.06 0.04 0.00 27 20 696 0
30DEC25 13.00 P 0.10 0.10 0.10 0.10 +0.01 27 10 267 0
30DEC25 13.50 P 0.20 0.20 0.20 0.19 +0.01 26 1 469 0
30DEC25 14.00 P 0.35 0.35 0.35 0.35 +0.02 26 2 419 +2
30DEC25 14.50 P 0.00 0.00 0.00 0.59 +0.03 26 0 155 0
30DEC25 15.00 P 0.00 0.00 0.00 0.91 +0.04 27 0 31 0
30DEC25 15.50 P 0.00 0.00 0.00 1.28 +0.03 27 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 1.71 +0.03 28 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 2.16 +0.02 27 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.64 +0.05 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.14 +0.05 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.64 +0.05 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.14 +0.05 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.64 +0.05 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 38 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 0.00 27 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 136 0
29JAN26 12.50 P 0.00 0.00 0.00 0.09 0.00 26 0 130 0
29JAN26 13.00 P 0.00 0.00 0.00 0.17 0.00 26 0 222 0
29JAN26 13.50 P 0.00 0.00 0.00 0.30 0.00 26 0 46 0
29JAN26 14.00 P 0.48 0.48 0.48 0.48 +0.01 26 1 12 +1
29JAN26 14.50 P 0.00 0.00 0.00 0.72 +0.04 26 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.02 +0.03 26 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.40 +0.05 27 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.78 +0.03 27 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.21 +0.01 27 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.69 +0.04 29 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.16 -0.03 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.65 -0.01 31 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.14 +0.05 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.64 - 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 27 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 0.00 26 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 8 0
26FEB26 12.50 P 0.15 0.15 0.15 0.14 0.00 26 10 43 +10
26FEB26 13.00 P 0.00 0.00 0.00 0.24 0.00 26 0 36 0
26FEB26 13.50 P 0.00 0.00 0.00 0.38 0.00 26 0 250 0
26FEB26 14.00 P 0.00 0.00 0.00 0.57 +0.01 26 0 500 0
26FEB26 14.50 P 0.00 0.00 0.00 0.80 +0.01 25 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.10 +0.03 25 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.45 +0.03 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.86 +0.04 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.24 +0.02 26 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.71 +0.01 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.16 -0.04 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.66 0.00 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.15 +0.05 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.64 - 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 34 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 0.00 27 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 27 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 0.00 26 0 52 0
30MAR26 12.00 P 0.15 0.15 0.14 0.12 0.00 26 5 171 0
30MAR26 12.50 P 0.00 0.00 0.00 0.20 0.00 26 0 66 0
30MAR26 13.00 P 0.32 0.32 0.32 0.32 +0.01 26 8 174 +8
30MAR26 13.50 P 0.00 0.00 0.00 0.48 +0.01 26 0 284 0
30MAR26 14.00 P 0.00 0.00 0.00 0.65 -0.02 25 0 101 0
30MAR26 14.50 P 0.00 0.00 0.00 0.92 +0.03 26 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.22 +0.03 26 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.55 +0.03 26 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 1.91 +0.03 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.32 +0.03 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.74 +0.04 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.21 +0.01 28 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.68 +0.02 29 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.16 +0.03 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.64 +0.01 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.14 +0.05 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.64 +0.05 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 0.00 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 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 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 0.00 28 0 27 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 0.00 28 0 8 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 0.00 28 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.24 0.00 27 0 20 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 0.00 27 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.49 0.00 27 0 39 0
29JUN26 13.00 P 0.00 0.00 0.00 0.67 +0.01 28 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 0.87 +0.01 28 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.08 +0.01 27 0 137 0
29JUN26 14.50 P 0.00 0.00 0.00 1.39 +0.02 28 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 1.69 +0.06 28 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.03 +0.04 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.39 +0.06 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 2.75 +0.04 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.14 0.00 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.60 +0.04 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.04 +0.04 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.49 +0.04 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.95 +0.05 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.42 +0.05 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.90 +0.04 35 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 28 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 0.00 29 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 0.00 29 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 0.00 28 0 32 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 0.00 29 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 0.00 29 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.40 0.00 29 0 11 0
29SEP26 12.00 P 0.00 0.00 0.00 0.54 +0.01 29 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.70 0.00 29 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 0.90 +0.01 29 0 13 0
29SEP26 13.50 P 1.16 1.16 1.16 1.12 +0.01 29 3 16 +3
29SEP26 14.00 P 0.00 0.00 0.00 1.36 +0.01 29 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 1.64 +0.01 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.95 +0.02 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.27 +0.02 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.62 +0.02 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.99 +0.03 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.38 +0.03 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.78 +0.03 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.20 +0.03 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.64 +0.04 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.08 +0.03 33 0 0 0
TOTAL PUT 105 16,079 +41
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$ 12.29
27NOV25 8.00 C 0.00 0.00 0.00 4.29 -0.06 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 4.05 -0.06 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.79 -0.06 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.55 -0.06 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.30 -0.03 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.04 -0.05 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 2.80 -0.04 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.55 -0.07 0 0 20 0
27NOV25 10.00 C 0.00 0.00 0.00 2.30 -0.06 0 0 27 0
27NOV25 10.50 C 0.00 0.00 0.00 1.79 -0.07 0 0 97 0
27NOV25 11.00 C 0.00 0.00 0.00 1.31 -0.05 28 0 161 0
27NOV25 11.50 C 0.82 0.82 0.82 0.82 -0.01 22 10 1,981 0
27NOV25 12.00 C 0.40 0.40 0.39 0.41 -0.02 23 30 726 +14
27NOV25 12.50 C 0.15 0.15 0.12 0.16 -0.01 25 111 408 -64
27NOV25 13.00 C 0.00 0.00 0.00 0.05 0.00 26 0 195 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
30DEC25 6.50 C 0.00 0.00 0.00 5.82 -0.04 56 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.57 -0.06 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.32 -0.05 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.08 -0.04 63 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.82 -0.04 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.56 -0.08 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.32 -0.04 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.08 -0.06 43 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.83 -0.02 37 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.64 +0.01 61 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.39 +0.03 57 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.13 -0.03 51 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.84 -0.04 33 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.66 +0.04 48 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 2.35 -0.05 31 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.86 -0.05 27 0 94 0
30DEC25 11.00 C 0.00 0.00 0.00 1.37 -0.04 22 0 192 0
30DEC25 11.50 C 0.00 0.00 0.00 0.94 +0.01 22 0 1,306 0
30DEC25 12.00 C 0.00 0.00 0.00 0.58 -0.02 22 0 873 0
30DEC25 12.50 C 0.00 0.00 0.00 0.33 0.00 22 0 568 0
30DEC25 13.00 C 0.19 0.19 0.19 0.17 -0.01 23 50 428 +2
30DEC25 13.50 C 0.00 0.00 0.00 0.08 0.00 23 0 93 0
30DEC25 14.00 C 0.05 0.05 0.05 0.04 0.00 24 5 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.02 0.00 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 30 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 37 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29JAN26 8.00 C 0.00 0.00 0.00 4.35 -0.01 30 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.10 -0.04 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.93 +0.05 54 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.64 -0.03 43 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.39 +0.02 40 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.13 -0.03 34 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.66 +0.01 34 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.39 -0.07 27 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.90 -0.03 23 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 1.44 -0.04 21 0 50 0
29JAN26 11.50 C 0.00 0.00 0.00 1.06 +0.01 23 0 655 0
29JAN26 12.00 C 0.00 0.00 0.00 0.71 -0.02 22 0 523 0
29JAN26 12.50 C 0.00 0.00 0.00 0.46 -0.02 22 0 320 0
29JAN26 13.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 258 0
29JAN26 13.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 71 0
29JAN26 14.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 4.12 -0.02 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.93 +0.04 43 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.64 -0.03 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.39 0.00 27 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.14 -0.02 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.86 -0.04 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.66 +0.01 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.42 -0.04 24 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.01 +0.02 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.50 +0.01 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.11 -0.01 21 0 104 0
26FEB26 12.00 C 0.00 0.00 0.00 0.79 -0.01 21 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.55 -0.01 22 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.37 0.00 22 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR26 6.50 C 0.00 0.00 0.00 5.85 -0.01 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.63 -0.01 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.39 0.00 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.14 -0.01 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.90 0.00 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.65 0.00 33 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.41 0.00 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.16 0.00 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.93 +0.02 33 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.67 0.00 28 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.43 0.00 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.16 -0.06 0 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.94 -0.07 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.72 -0.03 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.46 -0.01 22 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.02 -0.03 23 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.60 +0.03 22 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.24 -0.05 23 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.93 +0.01 23 0 394 0
30MAR26 12.50 C 0.00 0.00 0.00 0.67 -0.01 23 0 62 0
30MAR26 13.00 C 0.00 0.00 0.00 0.48 -0.01 23 0 33 0
30MAR26 13.50 C 0.00 0.00 0.00 0.34 0.00 23 0 7 0
30MAR26 14.00 C 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29JUN26 7.75 C 0.00 0.00 0.00 4.65 0.00 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.41 0.00 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.16 0.00 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.93 +0.01 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.69 +0.02 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.45 +0.01 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.95 -0.06 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.73 -0.02 26 0 0 0
29JUN26 10.00 C 2.47 2.47 2.47 2.48 +0.01 23 1 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.05 -0.02 23 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.64 0.00 23 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.31 -0.02 23 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.00 -0.01 23 0 942 0
29JUN26 12.50 C 0.00 0.00 0.00 0.78 0.00 23 0 389 0
29JUN26 13.00 C 0.00 0.00 0.00 0.60 -0.02 24 0 52 0
29JUN26 13.50 C 0.00 0.00 0.00 0.45 -0.01 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.23 -0.01 23 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.17 0.00 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 0.08 -0.01 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 - 24 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 4.41 0.00 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.16 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.93 +0.01 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.69 +0.01 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.45 0.00 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.99 -0.02 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.76 +0.01 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.49 -0.07 21 0 0 0
29SEP26 10.50 C 2.00 2.00 2.00 2.11 -0.05 23 2 2 -2
29SEP26 11.00 C 0.00 0.00 0.00 1.77 +0.02 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.52 +0.07 25 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.25 +0.02 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.03 +0.03 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.83 +0.05 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.66 +0.03 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.53 0.00 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 - 25 0 0 -
TOTAL CALL 209 12,172 -50
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 38 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 87 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 121 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 135 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 887 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 415 0
27NOV25 11.00 P 0.02 0.02 0.02 0.01 0.00 31 1 701 0
27NOV25 11.50 P 0.00 0.00 0.00 0.03 0.00 27 0 330 0
27NOV25 12.00 P 0.12 0.15 0.12 0.12 0.00 25 167 672 -47
27NOV25 12.50 P 0.00 0.00 0.00 0.37 0.00 26 0 0 0
27NOV25 13.00 P 0.75 0.75 0.75 0.76 0.00 28 15 15 +15
27NOV25 13.50 P 1.22 1.22 1.22 1.23 +0.03 33 10 10 +10
27NOV25 14.00 P 0.00 0.00 0.00 1.72 -0.03 39 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.23 +0.03 52 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 2.73 +0.03 60 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.22 +0.02 62 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 3.72 +0.02 70 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.22 +0.01 76 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.72 - 83 0 0 -
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 79 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 59 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 55 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 45 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 0.03 0.03 0.03 0.01 0.00 23 15 515 0
30DEC25 11.00 P 0.00 0.00 0.00 0.04 0.00 23 0 241 0
30DEC25 11.50 P 0.00 0.00 0.00 0.11 0.00 23 0 46 0
30DEC25 12.00 P 0.24 0.27 0.24 0.25 0.00 22 62 112 +62
30DEC25 12.50 P 0.49 0.49 0.49 0.51 +0.01 23 1 2 +1
30DEC25 13.00 P 0.88 0.88 0.88 0.85 0.00 24 1 1 +1
30DEC25 13.50 P 0.00 0.00 0.00 1.28 +0.04 26 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.74 -0.01 28 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.28 +0.08 38 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.73 +0.03 36 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.22 +0.02 38 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.73 +0.03 45 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.22 -0.03 47 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.72 - 51 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 38 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 0.02 +0.01 26 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.04 0.00 24 0 60 0
29JAN26 11.00 P 0.00 0.00 0.00 0.09 0.00 23 0 217 0
29JAN26 11.50 P 0.00 0.00 0.00 0.18 -0.01 22 0 553 0
29JAN26 12.00 P 0.33 0.33 0.33 0.35 -0.01 23 1 75 0
29JAN26 12.50 P 0.00 0.00 0.00 0.61 -0.02 23 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.95 +0.01 24 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.34 +0.07 25 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.78 +0.01 27 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.28 +0.08 31 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.73 +0.03 30 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.22 -0.02 32 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.73 +0.03 38 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.29 +0.04 49 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.72 - 42 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 0.00 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 0.00 23 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.23 0.00 22 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 0.41 0.00 22 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.66 0.00 22 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.99 0.00 23 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.37 +0.05 24 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.81 +0.04 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.28 +0.06 28 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.74 0.00 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.22 -0.02 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.73 +0.03 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.29 +0.04 43 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.72 - 38 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 42 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 33 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 27 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 0.00 23 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 23 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 0.00 24 0 139 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 0.00 23 0 310 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 0.00 23 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.30 -0.01 22 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.76 +0.02 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.08 +0.04 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.45 +0.02 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.86 +0.01 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.30 0.00 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.76 +0.01 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.25 0.00 30 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.73 +0.03 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.29 +0.04 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.72 - 35 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 0.00 22 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 24 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 24 0 28 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 0.00 24 0 21 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 0.00 24 0 1 0
29JUN26 10.00 P 0.17 0.17 0.17 0.17 0.00 24 1 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 0.00 24 0 196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 0.00 24 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.62 0.00 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.87 +0.01 24 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.14 -0.01 24 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.49 +0.03 24 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.85 -0.02 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.26 -0.01 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.69 -0.01 26 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.13 +0.07 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.58 0.00 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.03 -0.04 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.53 +0.04 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.98 - 28 0 0 -
29SEP26 8.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 0.00 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 +0.02 26 0 14 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 +0.02 26 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 +0.02 25 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 +0.02 25 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 +0.02 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.61 +0.03 25 0 12 0
29SEP26 11.50 P 0.00 0.00 0.00 0.82 +0.03 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.05 +0.04 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.36 +0.03 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.69 +0.04 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.05 +0.04 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.43 +0.04 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.84 +0.04 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.26 +0.03 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.68 0.00 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.10 0.00 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.55 -0.05 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.01 - 27 0 0 -
TOTAL PUT 274 8,914 +42
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$ 4.44
27NOV25 2.80 C 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.75 -0.03 50 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.64 -0.03 0 0 3 0
27NOV25 3.90 C 0.00 0.00 0.00 0.54 -0.04 0 0 6 0
27NOV25 4.00 C 0.00 0.00 0.00 0.45 -0.03 31 0 68 0
27NOV25 4.10 C 0.00 0.00 0.00 0.35 -0.03 25 0 2,283 0
27NOV25 4.20 C 0.22 0.22 0.21 0.26 -0.02 25 11 1,223 0
27NOV25 4.30 C 0.13 0.13 0.13 0.17 -0.03 22 9 1,453 -8
27NOV25 4.40 C 0.08 0.10 0.08 0.10 -0.03 21 135 1,818 +110
27NOV25 4.50 C 0.05 0.05 0.05 0.06 -0.01 24 5 824 +5
27NOV25 4.60 C 0.03 0.03 0.03 0.02 -0.02 20 28 626 +8
27NOV25 4.70 C 0.01 0.01 0.01 0.01 -0.01 22 13 383 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 871 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 62 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 86 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 440 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.78 -0.01 89 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.68 -0.01 83 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.47 -0.02 65 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.36 -0.03 50 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.26 -0.03 46 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.06 -0.03 37 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.96 -0.03 33 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.86 -0.05 29 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.76 -0.03 25 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.55 -0.04 0 0 29 0
30DEC25 4.00 C 0.46 0.46 0.46 0.46 -0.04 14 5 460 0
30DEC25 4.10 C 0.35 0.35 0.35 0.38 -0.03 21 6 723 0
30DEC25 4.20 C 0.00 0.00 0.00 0.29 -0.04 19 0 10,408 0
30DEC25 4.30 C 0.19 0.20 0.19 0.22 -0.03 19 11 3,262 -11
30DEC25 4.40 C 0.13 0.16 0.13 0.16 -0.03 20 71 2,117 +68
30DEC25 4.50 C 0.00 0.00 0.00 0.11 -0.02 20 0 1,900 0
30DEC25 4.60 C 0.06 0.06 0.06 0.08 -0.01 21 30 10,169 0
30DEC25 4.70 C 0.00 0.00 0.00 0.05 -0.01 21 0 815 0
30DEC25 4.80 C 0.04 0.04 0.04 0.03 -0.01 20 10 2,140 0
30DEC25 4.90 C 0.00 0.00 0.00 0.02 -0.01 21 0 3,025 0
30DEC25 5.00 C 0.02 0.02 0.02 0.01 -0.01 20 8 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.69 0.00 66 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.47 -0.03 45 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.38 -0.02 48 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.27 -0.03 37 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.17 -0.03 33 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.90 -0.02 37 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.80 0.00 33 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.68 -0.05 23 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.57 -0.03 12 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.49 -0.02 19 0 602 0
29JAN26 4.10 C 0.00 0.00 0.00 0.42 -0.03 22 0 1,343 0
29JAN26 4.20 C 0.00 0.00 0.00 0.33 -0.04 20 0 93 0
29JAN26 4.30 C 0.00 0.00 0.00 0.27 -0.01 21 0 61 0
29JAN26 4.40 C 0.00 0.00 0.00 0.21 -0.02 21 0 564 0
29JAN26 4.50 C 0.00 0.00 0.00 0.16 -0.02 21 0 1,212 0
29JAN26 4.60 C 0.00 0.00 0.00 0.13 -0.01 22 0 92 0
29JAN26 4.70 C 0.08 0.09 0.08 0.09 -0.01 21 1,201 1,316 +1,201
29JAN26 4.80 C 0.06 0.06 0.06 0.07 0.00 22 413 2,107 +413
29JAN26 4.90 C 0.05 0.05 0.05 0.05 0.00 22 403 433 +363
29JAN26 5.00 C 0.04 0.04 0.04 0.04 0.00 23 30 70 0
29JAN26 5.25 C 0.00 0.00 0.00 0.02 0.00 24 0 48 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 - 45 0 0 -
26FEB26 2.90 C 0.00 0.00 0.00 1.60 0.00 54 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.50 0.00 50 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.38 -0.02 36 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.31 +0.01 46 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.21 0.00 42 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.11 0.00 39 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.98 -0.04 23 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.90 -0.04 29 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.80 -0.02 26 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.71 -0.03 25 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.61 -0.03 22 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.43 -0.04 19 0 0 0
26FEB26 4.20 C 0.34 0.34 0.34 0.37 -0.03 21 4 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.29 -0.02 19 0 37 0
26FEB26 4.40 C 0.00 0.00 0.00 0.24 -0.02 20 0 87 0
26FEB26 4.50 C 0.19 0.19 0.19 0.19 -0.02 20 5 30 -5
26FEB26 4.60 C 0.13 0.13 0.13 0.16 -0.01 22 25 130 0
26FEB26 4.70 C 0.00 0.00 0.00 0.12 -0.01 21 0 47 0
26FEB26 4.80 C 0.00 0.00 0.00 0.09 -0.01 21 0 128 0
26FEB26 4.90 C 0.00 0.00 0.00 0.07 0.00 21 0 71 0
26FEB26 5.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 70 0
26FEB26 5.25 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30MAR26 2.60 C 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.78 -0.01 38 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.69 -0.06 42 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.60 -0.01 44 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.50 -0.01 40 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.31 -0.03 38 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.21 -0.01 34 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.11 -0.04 31 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.01 -0.03 28 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.90 -0.04 22 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.80 -0.06 19 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.71 -0.03 20 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.62 -0.06 19 0 32 0
30MAR26 4.00 C 0.52 0.52 0.52 0.55 -0.01 21 3 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.47 -0.03 21 0 1,236 0
30MAR26 4.20 C 0.38 0.38 0.38 0.42 +0.01 23 6 2,693 -5
30MAR26 4.30 C 0.00 0.00 0.00 0.34 -0.02 21 0 5,431 0
30MAR26 4.40 C 0.27 0.27 0.27 0.28 -0.02 21 30 4,190 -30
30MAR26 4.50 C 0.22 0.22 0.22 0.23 -0.02 21 30 969 -30
30MAR26 4.60 C 0.17 0.18 0.17 0.19 -0.02 21 360 887 +353
30MAR26 4.70 C 0.14 0.14 0.14 0.16 -0.01 22 91 1,209 +91
30MAR26 4.80 C 0.12 0.12 0.12 0.13 0.00 22 10 625 +10
30MAR26 4.90 C 0.09 0.10 0.09 0.10 -0.01 22 250 3,407 +200
30MAR26 5.00 C 0.08 0.08 0.08 0.08 0.00 22 120 580 +38
30MAR26 5.25 C 0.00 0.00 0.00 0.04 -0.01 21 0 550 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 22 0 681 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.60 -0.04 26 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.50 -0.04 17 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.31 -0.03 24 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.21 -0.02 21 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.11 -0.05 17 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.02 -0.04 20 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.92 -0.03 18 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.84 -0.04 21 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.75 -0.05 20 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.67 -0.04 20 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.60 -0.04 21 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.53 -0.03 21 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.46 -0.03 21 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.40 -0.03 21 0 23 0
29JUN26 4.40 C 0.00 0.00 0.00 0.34 -0.03 21 0 591 0
29JUN26 4.50 C 0.00 0.00 0.00 0.29 -0.02 21 0 101 0
29JUN26 4.60 C 0.00 0.00 0.00 0.24 -0.02 20 0 100 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 -0.02 20 0 102 0
29JUN26 4.80 C 0.00 0.00 0.00 0.17 -0.02 21 0 78 0
29JUN26 4.90 C 0.16 0.16 0.16 0.14 -0.01 21 6 317 +6
29JUN26 5.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 -0.01 21 0 44 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 13 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.60 -0.04 24 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.31 -0.04 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.21 -0.04 19 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.11 -0.07 16 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.02 -0.04 19 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.93 -0.05 19 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 0.84 -0.05 19 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 -0.04 21 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.68 -0.04 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.62 -0.03 21 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.55 -0.04 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.49 -0.04 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.43 -0.04 21 0 50 0
29SEP26 4.40 C 0.35 0.35 0.34 0.38 -0.04 21 39 180 +30
29SEP26 4.50 C 0.30 0.30 0.30 0.34 -0.05 22 7 22 +7
29SEP26 4.60 C 0.00 0.00 0.00 0.30 -0.05 22 0 5 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 -0.04 22 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 -0.03 22 0 119 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 -0.03 22 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 -0.03 22 0 37 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 -0.02 22 0 17 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 - 22 0 0 -
TOTAL CALL 3,375 91,525 +2,814
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 71 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 43 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 30 5 21,333 0
27NOV25 4.20 P 0.02 0.02 0.02 0.01 0.00 23 1 1,406 0
27NOV25 4.30 P 0.03 0.03 0.03 0.03 +0.01 24 72 1,091 +38
27NOV25 4.40 P 0.07 0.08 0.06 0.06 +0.01 23 579 888 +379
27NOV25 4.50 P 0.13 0.14 0.13 0.11 +0.02 22 7 76 -1
27NOV25 4.60 P 0.00 0.00 0.00 0.19 +0.03 26 0 12 0
27NOV25 4.70 P 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.37 +0.04 31 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.47 +0.04 37 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.57 +0.04 42 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.82 +0.04 55 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.07 +0.04 67 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.32 +0.04 77 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.57 +0.04 87 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 1.82 +0.04 97 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.07 +0.04 106 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.32 +0.04 114 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.57 +0.04 122 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.82 +0.04 130 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 68 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 55 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 35 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 0.00 0.00 0.00 0.01 0.00 24 0 4,615 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3,067 0
30DEC25 4.10 P 0.03 0.03 0.03 0.02 0.00 20 10 6,274 -5
30DEC25 4.20 P 0.04 0.04 0.04 0.04 +0.01 21 10 4,389 0
30DEC25 4.30 P 0.08 0.08 0.08 0.06 0.00 19 100 1,675 -100
30DEC25 4.40 P 0.09 0.12 0.09 0.11 +0.02 21 130 662 +130
30DEC25 4.50 P 0.15 0.16 0.15 0.16 +0.02 21 54 357 +16
30DEC25 4.60 P 0.23 0.24 0.23 0.22 +0.01 21 163 192 +155
30DEC25 4.70 P 0.00 0.00 0.00 0.30 +0.02 22 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.39 +0.03 24 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.48 +0.03 25 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.57 +0.04 26 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.82 +0.02 33 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.07 +0.02 40 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.32 +0.02 46 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.57 +0.04 52 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.82 +0.04 58 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.07 +0.04 63 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.32 +0.04 68 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.57 +0.04 72 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.82 +0.04 77 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 43 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 0.00 0.00 0.00 0.02 +0.01 22 0 6,383 0
29JAN26 4.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 2,323 0
29JAN26 4.10 P 0.00 0.00 0.00 0.04 0.00 20 0 1,479 0
29JAN26 4.20 P 0.00 0.00 0.00 0.07 +0.01 21 0 508 0
29JAN26 4.30 P 0.10 0.11 0.10 0.10 +0.01 21 56 131 +56
29JAN26 4.40 P 0.15 0.15 0.15 0.14 +0.02 21 50 128 0
29JAN26 4.50 P 0.00 0.00 0.00 0.20 +0.03 22 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.40 +0.02 22 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.58 +0.03 24 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.82 +0.02 27 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.09 +0.04 39 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.34 +0.04 44 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.58 +0.05 47 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.82 +0.04 48 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.07 +0.04 52 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.32 - 56 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 40 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 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 26 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 21 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 19 0 370 0
26FEB26 3.90 P 0.00 0.00 0.00 0.02 0.00 19 0 244 0
26FEB26 4.00 P 0.04 0.04 0.04 0.04 0.00 21 5 77 0
26FEB26 4.10 P 0.06 0.06 0.06 0.06 +0.01 21 30 36 +25
26FEB26 4.20 P 0.00 0.00 0.00 0.08 0.00 20 0 1,076 0
26FEB26 4.30 P 0.13 0.13 0.13 0.12 +0.01 21 50 85 +50
26FEB26 4.40 P 0.17 0.17 0.17 0.16 +0.02 20 50 50 +50
26FEB26 4.50 P 0.00 0.00 0.00 0.22 +0.03 21 0 6 0
26FEB26 4.60 P 0.00 0.00 0.00 0.28 +0.03 22 0 20 0
26FEB26 4.70 P 0.00 0.00 0.00 0.35 +0.03 22 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.42 +0.04 22 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.59 +0.03 23 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.83 +0.03 27 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.09 +0.04 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.34 +0.04 40 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.58 +0.04 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.82 +0.03 42 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.07 +0.03 46 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.33 - 53 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 43 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 35 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 30 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 23 0 190 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 591 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 +0.01 22 0 424 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 +0.01 22 0 2,444 0
30MAR26 3.90 P 0.04 0.04 0.04 0.04 0.00 21 215 7,477 0
30MAR26 4.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 6,471 0
30MAR26 4.10 P 0.00 0.00 0.00 0.08 +0.01 21 0 3,949 0
30MAR26 4.20 P 0.11 0.11 0.11 0.11 +0.01 21 5 789 -5
30MAR26 4.30 P 0.15 0.15 0.15 0.15 +0.02 21 50 474 +50
30MAR26 4.40 P 0.19 0.19 0.19 0.19 +0.02 21 50 3,057 0
30MAR26 4.50 P 0.00 0.00 0.00 0.25 +0.03 22 0 157 0
30MAR26 4.60 P 0.00 0.00 0.00 0.31 +0.03 22 0 66 0
30MAR26 4.70 P 0.00 0.00 0.00 0.37 +0.03 22 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.44 +0.02 22 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.53 +0.06 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.61 +0.05 24 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.84 +0.04 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.09 +0.03 31 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.34 +0.04 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.58 +0.04 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.82 +0.01 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.07 +0.03 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.33 +0.05 48 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.57 +0.04 48 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.82 +0.03 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 0.02 0.02 0.02 0.01 0.00 18 19 186 +19
29JUN26 3.50 P 0.02 0.02 0.02 0.02 0.00 19 71 293 +71
29JUN26 3.60 P 0.00 0.00 0.00 0.03 0.00 19 0 1,228 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 0.00 20 0 102 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 +0.01 20 0 538 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 0.00 20 0 453 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 0.00 20 0 844 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 0.00 19 0 700 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 0.00 19 0 962 0
29JUN26 4.30 P 0.00 0.00 0.00 0.24 +0.01 20 0 966 0
29JUN26 4.40 P 0.00 0.00 0.00 0.29 +0.01 20 0 1,145 0
29JUN26 4.50 P 0.00 0.00 0.00 0.34 +0.01 19 0 452 0
29JUN26 4.60 P 0.00 0.00 0.00 0.40 +0.01 19 0 442 0
29JUN26 4.70 P 0.00 0.00 0.00 0.47 +0.02 19 0 198 0
29JUN26 4.80 P 0.00 0.00 0.00 0.54 +0.02 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.61 +0.02 18 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.69 +0.02 18 0 115 0
29JUN26 5.25 P 0.00 0.00 0.00 0.89 +0.02 16 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 20 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 -0.01 22 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 -0.01 22 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 23 0 2 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 86 0
29SEP26 3.60 P 0.07 0.07 0.07 0.08 0.00 23 5 212 +5
29SEP26 3.70 P 0.00 0.00 0.00 0.10 0.00 22 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 0.00 0.00 0.00 0.15 -0.01 22 0 890 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 0.00 22 0 491 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 0.00 22 0 258 0
29SEP26 4.20 P 0.27 0.27 0.27 0.27 0.00 22 10 112 +10
29SEP26 4.30 P 0.33 0.34 0.33 0.33 +0.01 23 12 29 +12
29SEP26 4.40 P 0.00 0.00 0.00 0.38 +0.01 23 0 2 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 +0.02 23 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 +0.02 23 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.57 +0.02 23 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 +0.02 24 0 0 0
29SEP26 4.90 P 0.71 0.72 0.71 0.71 +0.02 24 43 43 +30
29SEP26 5.00 P 0.00 0.00 0.00 0.79 +0.02 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.99 +0.01 24 0 50 0
29SEP26 5.50 P 0.00 0.00 0.00 1.21 +0.02 26 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 1.44 +0.02 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.67 +0.02 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.91 +0.04 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.14 +0.04 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.38 - 31 0 0 -
TOTAL PUT 1,852 120,612 +985
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$ 34.40
27NOV25 21.00 C 0.00 0.00 0.00 13.40 +0.51 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 12.43 +0.66 60 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 11.60 +0.73 129 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 10.43 +0.55 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 9.47 +0.50 80 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 8.44 +0.56 55 0 3 0
27NOV25 27.00 C 0.00 0.00 0.00 7.44 +0.46 46 0 3 0
27NOV25 28.00 C 0.00 0.00 0.00 6.44 +0.64 38 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 5.44 +0.50 28 0 15 0
27NOV25 30.00 C 0.00 0.00 0.00 4.50 +0.66 43 0 47 0
27NOV25 31.00 C 0.00 0.00 0.00 3.43 +0.49 0 0 131 0
27NOV25 32.00 C 0.00 0.00 0.00 2.53 +0.35 29 0 462 0
27NOV25 33.00 C 0.00 0.00 0.00 1.84 +0.35 36 0 318 0
27NOV25 34.00 C 0.90 1.11 0.90 1.17 +0.26 34 8 86 -3
27NOV25 35.00 C 0.49 0.69 0.47 0.72 +0.17 35 88 180 -79
27NOV25 36.00 C 0.33 0.46 0.33 0.39 +0.09 35 16 157 -8
27NOV25 37.00 C 0.22 0.22 0.22 0.19 +0.04 35 48 357 +32
27NOV25 38.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 136 0
27NOV25 39.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 108 0
27NOV25 40.00 C 0.00 0.00 0.00 0.02 0.00 37 0 86 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 78 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 58 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 18.94 +0.54 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 18.47 +0.57 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 18.11 +0.71 114 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 17.48 +0.54 66 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 17.11 +0.70 105 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 16.53 +0.61 86 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 16.02 +0.57 79 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 15.49 +0.54 58 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 14.95 +0.49 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 14.46 +0.32 0 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 13.57 +0.63 72 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.81 +0.80 89 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.60 +0.63 63 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 10.51 +0.36 31 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.60 +0.50 51 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 8.47 +0.40 0 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 7.53 +0.55 27 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 6.65 +0.46 38 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 5.62 +0.35 31 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 5.00 +0.59 42 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 4.17 +0.54 40 0 562 0
30DEC25 32.00 C 0.00 0.00 0.00 3.22 +0.35 34 0 1,132 0
30DEC25 33.00 C 0.00 0.00 0.00 2.75 +0.47 38 0 1,159 0
30DEC25 34.00 C 1.99 1.99 1.99 2.12 +0.38 37 2 1,813 -2
30DEC25 35.00 C 1.36 1.36 1.36 1.65 +0.29 37 15 1,753 +15
30DEC25 36.00 C 0.00 0.00 0.00 1.20 +0.21 36 0 429 0
30DEC25 37.00 C 0.00 0.00 0.00 0.93 +0.20 37 0 70 0
30DEC25 38.00 C 0.58 0.69 0.52 0.69 +0.16 37 105 106 -98
30DEC25 39.00 C 0.44 0.47 0.44 0.50 +0.13 37 3 37 +3
30DEC25 40.00 C 0.33 0.36 0.29 0.35 +0.10 37 10 1,262 +10
30DEC25 41.00 C 0.24 0.26 0.24 0.24 +0.07 37 15 69 -2
30DEC25 42.00 C 0.00 0.00 0.00 0.17 +0.05 37 0 32 0
30DEC25 43.00 C 0.00 0.00 0.00 0.11 +0.03 37 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 13.63 +0.57 56 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.81 +0.73 66 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.60 +0.51 41 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.51 +0.25 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.76 +0.60 46 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.72 +0.41 39 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.65 +0.35 29 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.77 +0.35 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.92 +0.27 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.08 +0.21 33 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 4.37 +0.46 34 0 2 0
29JAN26 32.00 C 0.00 0.00 0.00 3.71 +0.33 35 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 3.22 +0.34 37 0 80 0
29JAN26 34.00 C 2.45 2.45 2.45 2.63 +0.28 36 15 30 -15
29JAN26 35.00 C 2.18 2.18 2.18 2.25 +0.35 38 15 36 0
29JAN26 36.00 C 0.00 0.00 0.00 1.74 +0.18 36 0 38 0
29JAN26 37.00 C 0.00 0.00 0.00 1.49 +0.22 38 0 95 0
29JAN26 38.00 C 0.00 0.00 0.00 1.19 +0.18 38 0 31 0
29JAN26 39.00 C 0.00 0.00 0.00 0.95 +0.16 38 0 89 0
29JAN26 40.00 C 0.00 0.00 0.00 0.74 +0.12 37 0 30 0
29JAN26 41.00 C 0.65 0.65 0.65 0.58 +0.10 37 15 25 +15
29JAN26 42.00 C 0.00 0.00 0.00 0.45 +0.09 37 0 5 0
29JAN26 43.00 C 0.00 0.00 0.00 0.34 - 37 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 12.81 +0.73 53 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.72 +0.49 42 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.75 +0.49 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.76 +0.45 36 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.72 +0.41 29 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.95 +0.60 36 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.95 +0.53 32 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.14 +0.19 33 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.56 +0.35 37 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 4.73 +0.21 35 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 4.10 +0.33 35 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 3.65 +0.41 37 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 3.05 +0.29 36 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 2.68 +0.36 37 0 15 0
26FEB26 36.00 C 1.97 1.97 1.97 2.25 +0.28 37 15 30 +15
26FEB26 37.00 C 0.00 0.00 0.00 1.88 +0.23 37 0 12 0
26FEB26 38.00 C 0.00 0.00 0.00 1.60 +0.24 38 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 1.33 +0.21 38 0 15 0
26FEB26 40.00 C 1.06 1.06 1.06 1.09 +0.18 37 6 6 +6
26FEB26 41.00 C 0.00 0.00 0.00 0.90 +0.16 38 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.73 +0.13 37 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.59 - 37 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 19.13 +0.73 56 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.47 +0.57 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.11 +0.71 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.84 +0.88 71 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.16 +0.59 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.71 +0.77 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.17 +0.64 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.79 +0.74 56 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.06 +0.46 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.71 +0.57 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.81 +0.66 47 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 12.84 +0.74 45 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 12.09 +0.85 51 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 10.83 +0.57 35 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 9.94 +0.53 37 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 9.26 +0.75 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.44 +0.80 42 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 7.37 +0.66 36 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 6.48 +0.31 34 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 5.95 +0.66 37 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 5.25 +0.28 37 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 4.56 +0.45 36 0 1,608 0
30MAR26 33.00 C 0.00 0.00 0.00 3.97 +0.38 36 0 87 0
30MAR26 34.00 C 0.00 0.00 0.00 3.51 +0.27 37 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 3.06 +0.26 37 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 2.70 +0.28 37 0 21 0
30MAR26 37.00 C 0.00 0.00 0.00 2.31 +0.19 37 0 25 0
30MAR26 38.00 C 0.00 0.00 0.00 1.98 +0.19 37 0 41 0
30MAR26 39.00 C 0.00 0.00 0.00 1.71 +0.17 37 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 1.47 +0.16 38 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 1.24 +0.14 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 1.05 +0.12 37 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.88 +0.10 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.74 +0.09 37 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.62 +0.09 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.50 +0.05 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.18 +0.50 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.71 +0.55 0 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 16.20 +0.41 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.79 +0.58 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.25 +0.51 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.76 +0.46 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.12 +0.71 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.90 +0.49 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.09 +0.47 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.17 +0.46 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.32 +0.51 37 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 9.47 +0.40 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.76 +0.57 38 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 7.93 +0.47 37 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 7.17 +0.41 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.64 +0.51 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 6.02 +0.48 38 0 201 0
29JUN26 32.00 C 5.30 5.30 5.30 5.42 +0.44 38 45 106 +45
29JUN26 33.00 C 0.00 0.00 0.00 4.89 +0.30 38 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 4.44 +0.25 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.92 +0.21 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.52 +0.23 38 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 3.12 +0.15 38 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 2.79 +0.13 38 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 2.49 +0.18 38 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 2.20 +0.13 38 0 7 0
29JUN26 41.00 C 1.88 1.88 1.88 1.94 +0.10 38 15 15 +15
29JUN26 42.00 C 0.00 0.00 0.00 1.70 +0.07 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.51 +0.07 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.32 +0.06 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.16 +0.07 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.99 +0.04 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 14.12 +0.49 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.11 +0.46 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.20 +0.33 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.36 +0.38 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.60 +0.35 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.76 +0.57 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.00 +0.36 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.40 +0.43 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.78 +0.47 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 7.08 +0.35 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.52 +0.39 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.98 +0.40 38 0 19 0
29SEP26 33.00 C 0.00 0.00 0.00 5.47 +0.35 38 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 5.00 +0.30 38 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 4.58 +0.36 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.05 +0.28 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.73 +0.22 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.45 +0.33 38 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 3.08 +0.24 37 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.79 +0.15 37 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 2.53 +0.14 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.31 +0.20 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.09 +0.19 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.88 +0.16 37 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.72 +0.15 38 0 3 0
TOTAL CALL 436 20,922 -51
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 83 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 66 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 137 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 111 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 530 0
27NOV25 30.00 P 0.05 0.05 0.05 0.02 -0.04 35 4 172 0
27NOV25 31.00 P 0.15 0.15 0.15 0.07 -0.08 36 2 172 -2
27NOV25 32.00 P 0.21 0.21 0.21 0.17 -0.16 35 1 483 +1
27NOV25 33.00 P 0.54 0.54 0.48 0.39 -0.25 35 6 549 0
27NOV25 34.00 P 0.96 0.96 0.96 0.74 -0.39 35 2 60 0
27NOV25 35.00 P 0.00 0.00 0.00 1.30 -0.44 36 0 115 0
27NOV25 36.00 P 0.00 0.00 0.00 1.99 -0.52 37 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 2.83 -0.64 39 0 111 0
27NOV25 38.00 P 0.00 0.00 0.00 3.76 -0.66 44 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 4.69 -0.73 45 0 15 0
27NOV25 40.00 P 0.00 0.00 0.00 5.77 -0.49 59 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 6.72 -0.54 62 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 7.61 -0.65 51 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 8.73 -0.81 75 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 9.89 -0.37 96 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 10.92 -0.34 104 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 11.85 -0.41 105 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 152 0
30DEC25 27.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 99 0
30DEC25 28.00 P 0.00 0.00 0.00 0.11 -0.03 37 0 156 0
30DEC25 29.00 P 0.25 0.25 0.24 0.19 -0.06 37 12 102 -12
30DEC25 30.00 P 0.39 0.41 0.33 0.31 -0.09 36 56 202 +16
30DEC25 31.00 P 0.61 0.63 0.49 0.50 -0.12 36 133 644 -15
30DEC25 32.00 P 0.85 0.85 0.85 0.76 -0.16 36 1 1,230 0
30DEC25 33.00 P 0.00 0.00 0.00 1.10 -0.24 36 0 1,041 0
30DEC25 34.00 P 1.87 1.87 1.87 1.52 -0.33 36 1 564 -1
30DEC25 35.00 P 0.00 0.00 0.00 2.07 -0.39 36 0 375 0
30DEC25 36.00 P 0.00 0.00 0.00 2.65 -0.54 36 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 3.48 -0.47 39 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 4.03 -0.75 34 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 4.80 -0.62 32 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 5.77 -0.81 35 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 6.93 -0.61 45 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.89 -0.64 48 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.73 -0.81 44 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 9.89 -0.37 55 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.92 -0.34 60 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.85 -0.41 60 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 0.00 39 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 45 0
29JAN26 25.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 109 0
29JAN26 26.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 167 0
29JAN26 27.00 P 0.00 0.00 0.00 0.17 -0.06 37 0 22 0
29JAN26 28.00 P 0.00 0.00 0.00 0.28 -0.09 37 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.43 -0.10 37 0 77 0
29JAN26 30.00 P 0.00 0.00 0.00 0.61 -0.14 37 0 37 0
29JAN26 31.00 P 0.00 0.00 0.00 0.85 -0.18 36 0 455 0
29JAN26 32.00 P 0.00 0.00 0.00 1.16 -0.23 36 0 201 0
29JAN26 33.00 P 0.00 0.00 0.00 1.54 -0.31 36 0 289 0
29JAN26 34.00 P 0.00 0.00 0.00 1.99 -0.36 36 0 40 0
29JAN26 35.00 P 0.00 0.00 0.00 2.52 -0.39 36 0 30 0
29JAN26 36.00 P 0.00 0.00 0.00 3.19 -0.37 37 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 3.93 -0.46 39 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 4.55 -0.31 37 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 5.45 -0.43 40 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.28 -0.33 41 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.15 -0.39 42 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 8.07 -0.61 43 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 8.81 - 39 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 0.21 -0.04 37 0 15 0
26FEB26 27.00 P 0.00 0.00 0.00 0.31 -0.07 37 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 0.46 -0.09 37 0 20 0
26FEB26 29.00 P 0.00 0.00 0.00 0.63 -0.11 37 0 4 0
26FEB26 30.00 P 0.00 0.00 0.00 0.86 -0.14 37 0 50 0
26FEB26 31.00 P 0.00 0.00 0.00 1.14 -0.18 36 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 1.48 -0.23 36 0 21 0
26FEB26 33.00 P 0.00 0.00 0.00 1.87 -0.26 36 0 105 0
26FEB26 34.00 P 2.61 2.61 2.61 2.33 -0.33 36 15 15 +15
26FEB26 35.00 P 0.00 0.00 0.00 2.91 -0.37 37 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.52 -0.29 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.27 -0.14 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 4.70 -0.46 35 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 5.74 -0.25 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 6.54 -0.18 40 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.38 -0.19 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.18 -0.50 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.07 - 41 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 -0.04 37 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.22 -0.07 37 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.33 -0.08 37 0 15 0
30MAR26 27.00 P 0.00 0.00 0.00 0.48 -0.09 37 0 120 0
30MAR26 28.00 P 0.00 0.00 0.00 0.67 -0.09 37 0 18 0
30MAR26 29.00 P 0.00 0.00 0.00 0.89 -0.11 37 0 29 0
30MAR26 30.00 P 0.00 0.00 0.00 1.14 -0.16 37 0 2,407 0
30MAR26 31.00 P 0.00 0.00 0.00 1.45 -0.19 37 0 61 0
30MAR26 32.00 P 0.00 0.00 0.00 1.82 -0.21 37 0 133 0
30MAR26 33.00 P 2.26 2.27 2.26 2.24 -0.24 37 50 160 +50
30MAR26 34.00 P 0.00 0.00 0.00 2.70 -0.36 37 0 17 0
30MAR26 35.00 P 0.00 0.00 0.00 3.29 -0.33 37 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 3.89 -0.37 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.44 -0.59 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.02 -0.76 35 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 5.89 -0.54 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.54 -0.69 36 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.44 -0.69 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.19 -0.77 36 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.16 -0.53 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.15 -0.41 41 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.96 -0.49 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.92 -0.49 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 -0.04 37 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 -0.06 37 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 -0.09 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.37 -0.11 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.52 -0.13 37 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.69 -0.14 37 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 0.87 -0.17 37 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 1.15 -0.14 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.44 -0.17 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 1.78 -0.17 38 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 2.16 -0.19 38 0 142 0
29JUN26 31.00 P 0.00 0.00 0.00 2.57 -0.20 38 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 3.02 -0.22 38 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 3.48 -0.28 37 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 3.99 -0.30 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.49 -0.38 37 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.13 -0.37 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.73 -0.43 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.40 -0.43 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.16 -0.43 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.82 -0.50 36 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.56 -0.42 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.38 -0.36 36 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.20 -0.53 36 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.00 -0.55 36 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.79 -0.56 35 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.74 -0.50 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.37 -0.05 38 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 0.50 -0.07 38 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.66 -0.09 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.86 -0.08 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.05 -0.13 38 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.31 -0.09 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.59 -0.13 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.97 -0.07 38 0 60 0
29SEP26 29.00 P 2.43 2.43 2.43 2.26 -0.17 37 3 3 +3
29SEP26 30.00 P 0.00 0.00 0.00 2.66 -0.17 37 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 3.09 -0.20 37 0 9 0
29SEP26 32.00 P 0.00 0.00 0.00 3.56 -0.20 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.05 -0.28 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.55 -0.33 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.13 -0.35 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.73 -0.37 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.32 -0.39 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.97 -0.35 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.64 -0.40 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.37 -0.41 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.11 -0.38 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.89 -0.38 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.69 -0.35 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.37 -0.56 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.27 -0.43 36 0 0 0
TOTAL PUT 286 19,895 +55
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$ 5.69
27NOV25 4.20 C 0.00 0.00 0.00 1.50 +0.01 73 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.40 +0.01 68 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.30 +0.01 62 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.20 +0.01 57 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.10 +0.01 52 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.00 +0.01 47 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.90 +0.01 43 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.80 +0.01 38 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.70 +0.01 33 0 20 0
27NOV25 5.25 C 0.00 0.00 0.00 0.44 0.00 0 0 50 0
27NOV25 5.50 C 0.00 0.00 0.00 0.23 +0.01 23 0 20 0
27NOV25 5.75 C 0.00 0.00 0.00 0.08 0.00 23 0 320 0
27NOV25 6.00 C 0.00 0.00 0.00 0.02 0.00 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 40 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 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 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.01 +0.01 52 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.81 +0.01 44 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.72 +0.02 53 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.61 +0.01 37 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.51 +0.01 33 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.42 +0.02 43 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.32 +0.02 40 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.22 +0.02 36 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 1.12 +0.02 33 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.02 +0.02 30 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.93 +0.03 32 0 25 0
30DEC25 4.90 C 0.00 0.00 0.00 0.82 +0.01 24 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.72 +0.01 21 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.49 +0.02 20 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.29 0.00 20 0 331 0
30DEC25 5.75 C 0.00 0.00 0.00 0.16 +0.01 21 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 0.00 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 47 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.13 +0.03 24 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.03 +0.03 22 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.93 +0.03 19 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.83 +0.02 17 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.74 +0.01 19 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.54 +0.01 22 0 0 0
29JAN26 5.50 C 0.37 0.37 0.37 0.36 0.00 22 3 2,545 +3
29JAN26 5.75 C 0.00 0.00 0.00 0.23 0.00 22 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.08 0.00 23 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 0.00 36 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.44 +0.03 27 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.14 +0.04 19 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.05 +0.04 22 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.95 +0.03 20 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.86 +0.03 20 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.78 +0.03 22 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.39 +0.01 20 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.06 0.00 22 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 0.00 31 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.04 +0.04 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.54 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.35 +0.05 18 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.25 +0.04 14 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.16 +0.04 20 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.06 +0.03 18 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.97 +0.02 19 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.89 +0.03 21 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.80 +0.02 20 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.61 +0.02 21 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.45 +0.02 22 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.32 +0.01 22 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.22 +0.01 22 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.15 +0.01 23 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 +0.01 24 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 25 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 1.58 +0.05 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.39 +0.04 16 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.30 +0.04 18 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.21 +0.03 18 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 1.12 +0.03 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.04 +0.03 20 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.95 +0.02 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.88 +0.02 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.69 +0.01 20 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.53 0.00 20 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.40 0.00 20 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.31 +0.01 21 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.21 0.00 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.16 +0.01 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 0.00 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 0.02 -0.01 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.59 +0.05 19 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.49 +0.04 15 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.40 +0.04 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.31 +0.04 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.22 +0.04 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.13 +0.03 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.06 +0.05 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.97 +0.04 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.89 +0.03 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.71 +0.03 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.54 +0.01 20 0 110 0
29SEP26 5.75 C 0.00 0.00 0.00 0.41 0.00 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.31 +0.01 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.21 0.00 20 0 2,430 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 +0.01 21 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 0.00 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 0.02 -0.01 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
TOTAL CALL 3 40,790 +3
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 97 0
27NOV25 5.50 P 0.00 0.00 0.00 0.04 0.00 25 0 365 0
27NOV25 5.75 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.06 -0.04 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.31 -0.04 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 62 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 55 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 34 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 26 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.03 -0.01 21 0 140 0
30DEC25 5.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 170 0
30DEC25 5.75 P 0.00 0.00 0.00 0.19 -0.02 20 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.37 -0.01 22 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.59 -0.01 26 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.56 -0.06 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.57 -0.04 60 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.03 0.00 23 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 451 0
29JAN26 5.75 P 0.00 0.00 0.00 0.26 -0.01 23 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.62 -0.01 25 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.84 -0.02 27 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.07 -0.03 27 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.32 -0.04 31 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.57 -0.05 35 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.82 -0.04 39 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.07 -0.04 43 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.32 -0.04 46 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 0.00 22 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.17 0.00 22 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.29 0.00 23 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.63 -0.01 23 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.85 -0.01 25 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.08 -0.02 27 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.32 -0.04 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.57 -0.05 32 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.82 -0.05 35 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.07 -0.05 38 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.32 -0.05 41 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 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 24 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 0.02 +0.01 23 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 24 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 0.00 23 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 1,690 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 0.00 23 0 200 0
30MAR26 5.50 P 0.00 0.00 0.00 0.21 +0.01 23 0 180 0
30MAR26 5.75 P 0.30 0.30 0.30 0.34 +0.01 24 10 30 +10
30MAR26 6.00 P 0.00 0.00 0.00 0.48 0.00 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.66 0.00 24 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 0.87 -0.01 25 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.09 -0.02 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.32 -0.04 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.58 -0.04 31 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.82 -0.05 32 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.07 -0.05 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.33 -0.04 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.58 -0.04 43 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 0.00 22 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 22 0 1,303 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 22 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 21 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 -0.01 21 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.25 -0.01 21 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.52 -0.01 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.69 -0.01 22 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.89 -0.01 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.10 -0.02 23 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.33 -0.03 24 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.58 -0.04 26 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.82 -0.05 27 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.07 -0.05 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.33 -0.04 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.58 -0.04 36 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 0.00 20 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 -0.02 19 0 70 0
29SEP26 5.50 P 0.00 0.00 0.00 0.40 -0.01 19 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.54 -0.01 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.70 -0.02 18 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.88 -0.02 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.07 -0.03 17 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.28 -0.03 15 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.50 -0.03 11 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.94 -0.05 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.18 -0.04 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
TOTAL PUT 10 9,565 +10
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$ 4.06
27NOV25 2.80 C 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.67 +0.04 50 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.57 +0.04 43 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.47 +0.04 36 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.37 +0.04 29 0 135 0
27NOV25 3.80 C 0.00 0.00 0.00 0.27 +0.03 22 0 35 0
27NOV25 3.90 C 0.00 0.00 0.00 0.19 +0.04 26 0 225 -1
27NOV25 4.00 C 0.09 0.09 0.09 0.12 +0.03 26 5 172 +5
27NOV25 4.10 C 0.00 0.00 0.00 0.07 +0.03 27 0 226 0
27NOV25 4.20 C 0.00 0.00 0.00 0.03 +0.01 24 0 69 0
27NOV25 4.30 C 0.00 0.00 0.00 0.02 +0.01 28 0 60 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 102 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 555 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 570 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 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 1.86 +0.03 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.57 +0.04 90 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.37 +0.04 77 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.27 +0.04 71 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.17 +0.04 65 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.07 +0.05 60 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.97 +0.04 54 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.87 +0.04 49 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.77 +0.04 44 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.67 +0.04 39 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.57 +0.04 34 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.47 +0.04 28 0 100 0
30DEC25 3.70 C 0.00 0.00 0.00 0.37 +0.02 23 0 320 0
30DEC25 3.80 C 0.00 0.00 0.00 0.29 +0.02 27 0 500 0
30DEC25 3.90 C 0.00 0.00 0.00 0.22 +0.02 27 0 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 256 0
30DEC25 4.10 C 0.00 0.00 0.00 0.13 +0.02 30 0 128 0
30DEC25 4.20 C 0.00 0.00 0.00 0.09 +0.02 29 0 500 0
30DEC25 4.30 C 0.00 0.00 0.00 0.06 +0.01 29 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.04 0.00 28 0 35 0
30DEC25 4.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 780 0
30DEC25 4.60 C 0.03 0.03 0.03 0.02 +0.01 30 30 401 0
30DEC25 4.70 C 0.04 0.04 0.04 0.01 0.00 28 50 257 +50
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.17 +0.04 54 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.07 +0.04 49 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.97 +0.04 45 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.87 +0.04 40 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.77 +0.04 36 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.67 +0.04 32 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.48 +0.03 28 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.32 +0.02 27 0 450 0
29JAN26 3.90 C 0.00 0.00 0.00 0.27 +0.02 29 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.18 +0.02 30 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.14 +0.02 30 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.11 +0.01 30 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.09 +0.02 31 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.05 +0.01 30 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.07 +0.04 43 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.97 +0.04 39 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.87 +0.04 35 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.77 +0.03 31 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.67 +0.04 28 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.57 +0.02 24 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.49 +0.03 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.41 +0.02 26 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
26FEB26 4.00 C 0.26 0.26 0.26 0.25 +0.01 28 2 2 +2
26FEB26 4.10 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.17 +0.01 29 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.14 +0.01 29 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.11 0.00 28 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.09 0.00 29 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.06 +0.01 30 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.57 +0.04 57 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.37 +0.04 49 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.27 +0.04 45 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.17 +0.04 42 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.07 +0.04 38 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.97 +0.04 34 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.87 +0.04 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.67 +0.03 25 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.58 +0.03 24 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.51 +0.03 26 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.44 +0.03 26 0 110 0
30MAR26 3.80 C 0.00 0.00 0.00 0.40 +0.05 29 0 638 0
30MAR26 3.90 C 0.00 0.00 0.00 0.32 +0.02 26 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.28 +0.02 27 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.24 +0.02 28 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.21 +0.02 29 0 2,194 0
30MAR26 4.30 C 0.00 0.00 0.00 0.17 +0.01 28 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.14 +0.01 28 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.12 +0.02 28 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.04 0.00 28 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 +0.01 30 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.37 +0.04 36 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.27 +0.04 33 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.17 +0.04 30 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.07 +0.04 27 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.97 +0.04 24 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.87 +0.04 22 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.78 +0.03 22 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.70 +0.03 22 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.63 +0.03 23 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.57 +0.03 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.50 +0.02 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.45 +0.03 25 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.39 +0.02 24 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.35 +0.02 25 0 186 0
29JUN26 4.10 C 0.00 0.00 0.00 0.30 +0.01 25 0 80 0
29JUN26 4.20 C 0.00 0.00 0.00 0.27 +0.02 26 0 20 0
29JUN26 4.30 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.21 +0.02 26 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.18 +0.02 26 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.15 +0.01 26 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.13 +0.01 26 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 0.00 26 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.05 0.00 26 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 1.27 +0.04 24 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.17 +0.04 21 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.08 +0.04 21 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.00 +0.04 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.92 +0.03 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.85 +0.03 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.78 +0.03 25 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.71 +0.03 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.65 +0.03 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.54 +0.03 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.49 +0.03 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 +0.01 26 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 +0.01 26 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 +0.01 27 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 50 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
TOTAL CALL 87 22,790 +56
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 683 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 439 0
27NOV25 3.90 P 0.03 0.03 0.03 0.03 -0.01 28 10 225 -10
27NOV25 4.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 196 0
27NOV25 4.10 P 0.00 0.00 0.00 0.11 -0.02 28 0 217 0
27NOV25 4.20 P 0.00 0.00 0.00 0.18 -0.02 30 0 108 0
27NOV25 4.30 P 0.00 0.00 0.00 0.26 -0.03 31 0 30 0
27NOV25 4.40 P 0.00 0.00 0.00 0.35 -0.04 32 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.45 -0.04 39 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.55 -0.05 45 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.66 -0.03 58 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.75 -0.04 56 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.85 -0.04 61 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.95 -0.04 66 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.45 -0.03 89 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.02 0.00 29 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.03 -0.01 27 0 83 0
30DEC25 3.70 P 0.00 0.00 0.00 0.05 -0.01 27 0 349 0
30DEC25 3.80 P 0.06 0.06 0.06 0.08 -0.01 28 20 1,204 +20
30DEC25 3.90 P 0.10 0.10 0.10 0.12 -0.01 28 10 355 +10
30DEC25 4.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 350 0
30DEC25 4.10 P 0.00 0.00 0.00 0.22 -0.03 27 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.29 -0.03 27 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.38 -0.03 30 0 120 0
30DEC25 4.40 P 0.00 0.00 0.00 0.47 -0.03 32 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.55 -0.04 31 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.64 -0.03 31 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.73 -0.04 29 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.83 -0.03 32 0 50 0
30DEC25 4.90 P 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.09 -0.01 29 0 35 0
29JAN26 3.80 P 0.10 0.10 0.10 0.12 -0.01 28 10 120 +10
29JAN26 3.90 P 0.00 0.00 0.00 0.17 -0.01 29 0 30 0
29JAN26 4.00 P 0.00 0.00 0.00 0.21 -0.02 28 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.27 -0.02 28 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.34 -0.02 29 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.42 -0.03 31 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.50 -0.03 32 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.59 -0.03 34 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.67 -0.04 33 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.77 -0.03 36 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.86 -0.02 37 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.94 -0.04 33 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.05 -0.03 39 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.53 -0.02 42 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.11 -0.01 28 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.14 -0.02 27 0 15 0
26FEB26 3.90 P 0.00 0.00 0.00 0.19 -0.02 28 0 130 0
26FEB26 4.00 P 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.52 -0.03 31 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.60 -0.03 31 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.68 -0.03 31 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.77 -0.04 32 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.87 -0.03 34 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.96 -0.04 35 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.06 -0.03 37 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 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 33 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 29 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 0.00 29 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.04 0.00 28 0 455 0
30MAR26 3.40 P 0.00 0.00 0.00 0.05 -0.01 27 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.10 -0.01 27 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.13 -0.01 27 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.17 -0.01 27 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.21 -0.01 27 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.26 -0.02 27 0 170 0
30MAR26 4.10 P 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.54 -0.02 30 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.62 -0.02 30 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.70 -0.03 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.79 -0.03 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.88 -0.03 33 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.97 -0.03 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.06 -0.03 34 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.30 -0.02 36 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.53 -0.04 34 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 28 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.05 0.00 26 0 624 0
29JUN26 3.30 P 0.00 0.00 0.00 0.06 0.00 25 0 926 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 -0.01 25 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.13 -0.01 25 0 11 0
29JUN26 3.70 P 0.00 0.00 0.00 0.17 -0.01 25 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.20 -0.02 25 0 18 0
29JUN26 3.90 P 0.00 0.00 0.00 0.25 -0.01 25 0 138 0
29JUN26 4.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 11 0
29JUN26 4.10 P 0.00 0.00 0.00 0.36 -0.02 26 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.42 -0.03 26 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.50 -0.02 27 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.57 -0.03 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.72 -0.03 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.81 -0.03 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.89 -0.04 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.98 -0.04 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.08 -0.03 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.30 -0.03 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.54 -0.03 32 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 27 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 0.00 27 0 310 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 -0.01 28 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 -0.01 28 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 -0.01 27 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.24 -0.01 28 0 15 0
29SEP26 3.80 P 0.00 0.00 0.00 0.28 -0.02 27 0 105 0
29SEP26 3.90 P 0.00 0.00 0.00 0.33 -0.02 28 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 0.38 -0.02 28 0 320 0
29SEP26 4.10 P 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.50 -0.02 28 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.56 -0.03 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.63 -0.03 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.70 -0.03 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.78 -0.02 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.86 -0.03 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.94 -0.03 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.02 -0.03 30 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.11 -0.03 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.34 -0.03 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.58 -0.04 35 0 0 0
TOTAL PUT 50 17,676 +30
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 11.30 -0.12 125 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.73 -0.20 78 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.88 -0.05 123 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 8.99 +0.14 126 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 7.84 -0.08 92 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 6.93 +0.19 92 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 5.91 0.00 78 0 24 0
27NOV25 26.00 C 0.00 0.00 0.00 4.88 0.00 63 0 25 0
27NOV25 27.00 C 0.00 0.00 0.00 3.75 -0.11 32 0 19 0
27NOV25 28.00 C 0.00 0.00 0.00 2.78 +0.04 30 0 64 0
27NOV25 29.00 C 1.86 1.86 1.79 1.88 -0.09 29 2 3,090 0
27NOV25 30.00 C 1.08 1.08 1.08 1.14 -0.07 29 1 227 0
27NOV25 31.00 C 0.44 0.63 0.44 0.61 -0.05 30 26 144 +5
27NOV25 32.00 C 0.00 0.00 0.00 0.29 -0.02 30 0 929 0
27NOV25 33.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 2,013 0
27NOV25 34.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 663 0
27NOV25 35.00 C 0.00 0.00 0.00 0.02 0.00 33 0 298 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 156 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 768 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 14.51 +0.04 112 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.82 -0.11 79 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.31 -0.21 72 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.73 -0.24 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.59 +0.06 101 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.07 +0.08 94 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.61 +0.19 93 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.87 -0.10 66 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 10.09 +0.07 79 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.05 +0.20 68 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 7.88 -0.04 47 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 7.02 0.00 52 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 6.02 +0.11 45 0 62 0
30DEC25 26.00 C 0.00 0.00 0.00 4.88 -0.16 28 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 4.11 0.00 35 0 1,109 0
30DEC25 28.00 C 0.00 0.00 0.00 3.24 +0.04 33 0 541 0
30DEC25 29.00 C 0.00 0.00 0.00 2.37 -0.09 29 0 242 0
30DEC25 30.00 C 1.51 1.51 1.51 1.73 -0.07 29 1 1,341 0
30DEC25 31.00 C 0.00 0.00 0.00 1.24 -0.06 29 4 3,516 +4
30DEC25 32.00 C 0.73 0.78 0.73 0.85 -0.03 30 10 1,188 -10
30DEC25 33.00 C 0.47 0.50 0.47 0.57 -0.01 30 11 6,641 0
30DEC25 34.00 C 0.30 0.39 0.30 0.36 -0.01 30 54 1,536 -6
30DEC25 35.00 C 0.00 0.00 0.00 0.22 0.00 30 0 207 0
30DEC25 36.00 C 0.00 0.00 0.00 0.13 0.00 30 4 219 +4
30DEC25 37.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 150 0
30DEC25 38.00 C 0.00 0.00 0.00 0.04 0.00 30 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 30 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 11.61 +0.13 70 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.90 -0.16 48 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.09 +0.07 58 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.05 +0.20 50 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.88 -0.23 26 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.02 -0.08 37 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.19 +0.04 39 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 5.27 +0.07 36 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.30 +0.12 31 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 3.63 +0.03 33 0 115 0
29JAN26 29.00 C 0.00 0.00 0.00 2.81 -0.07 30 0 252 0
29JAN26 30.00 C 0.00 0.00 0.00 2.22 -0.06 31 0 145 0
29JAN26 31.00 C 0.00 0.00 0.00 1.73 -0.06 31 0 64 0
29JAN26 32.00 C 0.00 0.00 0.00 1.34 -0.03 31 0 136 0
29JAN26 33.00 C 0.00 0.00 0.00 1.01 -0.03 32 0 725 0
29JAN26 34.00 C 0.65 0.86 0.64 0.74 -0.02 31 1,523 1,751 +1,400
29JAN26 35.00 C 0.00 0.00 0.00 0.53 -0.02 31 0 1,021 0
29JAN26 36.00 C 0.00 0.00 0.00 0.37 -0.02 31 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 4 0
29JAN26 38.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.08 - 31 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 11.68 +0.14 61 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.95 -0.20 41 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.09 -0.04 47 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.23 0.00 49 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.92 -0.19 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.26 -0.02 39 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.35 +0.01 37 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.47 -0.02 35 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.60 -0.08 32 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.70 -0.23 29 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.13 -0.06 31 0 722 0
26FEB26 30.00 C 0.00 0.00 0.00 2.56 -0.05 31 0 140 0
26FEB26 31.00 C 0.00 0.00 0.00 2.08 -0.04 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 1.67 -0.04 31 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 1.33 -0.01 32 0 245 0
26FEB26 34.00 C 0.00 0.00 0.00 1.03 -0.01 31 0 418 0
26FEB26 35.00 C 0.00 0.00 0.00 0.79 -0.01 31 0 98 0
26FEB26 36.00 C 0.00 0.00 0.00 0.60 0.00 31 0 204 0
26FEB26 37.00 C 0.00 0.00 0.00 0.45 0.00 31 0 4 0
26FEB26 38.00 C 0.00 0.00 0.00 0.33 0.00 31 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.18 - 31 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 13.36 -0.16 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.85 -0.12 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.59 +0.06 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.22 +0.16 55 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.68 +0.04 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.95 -0.20 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.16 +0.03 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.25 +0.02 41 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 8.25 +0.12 36 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 7.44 +0.12 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.43 +0.03 33 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 5.47 -0.22 29 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 4.95 +0.04 34 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 4.15 -0.16 32 0 58 0
30MAR26 29.00 C 0.00 0.00 0.00 3.66 +0.07 34 0 52 0
30MAR26 30.00 C 0.00 0.00 0.00 3.06 -0.03 33 0 80 0
30MAR26 31.00 C 2.48 2.48 2.48 2.54 +0.01 33 50 61 +50
30MAR26 32.00 C 0.00 0.00 0.00 2.12 -0.02 33 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 1.77 +0.01 33 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 1.44 +0.01 33 0 341 0
30MAR26 35.00 C 0.00 0.00 0.00 1.18 +0.02 33 0 766 0
30MAR26 36.00 C 0.00 0.00 0.00 0.95 +0.02 33 0 1,456 0
30MAR26 37.00 C 0.00 0.00 0.00 0.76 +0.02 33 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.61 +0.02 33 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.48 +0.03 33 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.38 +0.02 33 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.23 +0.01 33 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 13.18 +0.03 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.73 +0.06 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.22 +0.02 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.83 +0.11 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.25 0.00 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.36 +0.02 38 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 9.46 +0.03 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.66 +0.18 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.83 +0.13 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.97 +0.05 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.26 0.00 35 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.57 -0.05 35 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 4.86 -0.07 34 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 4.35 +0.13 35 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.79 +0.08 35 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 3.25 -0.03 34 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 2.85 -0.03 34 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 2.32 -0.17 33 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 2.13 -0.02 34 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 1.81 -0.02 34 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 1.56 -0.02 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 1.32 -0.02 34 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 1.12 -0.02 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.95 -0.01 34 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.78 -0.04 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.55 -0.01 33 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 11.83 +0.08 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.29 -0.01 36 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.38 -0.03 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.50 -0.01 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.66 0.00 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.84 -0.01 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.06 -0.04 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.37 -0.08 33 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.74 -0.05 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.22 0.00 34 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.60 -0.09 34 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 4.11 -0.09 34 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 3.62 -0.13 33 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 3.31 -0.03 34 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.95 -0.02 34 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 2.61 -0.02 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.33 -0.01 34 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 2.09 -0.03 35 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.86 +0.01 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.56 -0.09 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.42 -0.01 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.25 -0.01 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.09 -0.01 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.97 -0.01 34 0 3 0
TOTAL CALL 1,686 37,473 +1,447
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 568 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 391 0
27NOV25 28.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 536 0
27NOV25 29.00 P 0.23 0.24 0.22 0.16 -0.01 30 35 403 -33
27NOV25 30.00 P 0.56 0.56 0.55 0.42 0.00 30 20 169 0
27NOV25 31.00 P 0.00 0.00 0.00 0.89 +0.02 31 0 85 0
27NOV25 32.00 P 1.86 1.86 1.50 1.58 +0.06 32 57 147 -13
27NOV25 33.00 P 0.00 0.00 0.00 2.38 -0.01 30 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 3.30 -0.05 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 4.30 0.00 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 5.30 0.00 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 6.31 +0.01 48 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 7.37 +0.07 67 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 8.30 0.00 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 9.30 0.00 0 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 10.30 -0.18 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 11.43 +0.13 100 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 69 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 63 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.04 0.04 0.04 0.01 -0.01 30 11 81 -4
30DEC25 25.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 229 0
30DEC25 26.00 P 0.00 0.00 0.00 0.08 0.00 30 0 678 0
30DEC25 27.00 P 0.18 0.18 0.18 0.17 0.00 30 80 1,614 -50
30DEC25 28.00 P 0.38 0.38 0.37 0.33 +0.01 30 3 633 +3
30DEC25 29.00 P 0.00 0.00 0.00 0.57 0.00 29 0 1,028 0
30DEC25 30.00 P 1.07 1.07 1.07 0.94 +0.03 30 17 3,133 0
30DEC25 31.00 P 0.00 0.00 0.00 1.43 +0.04 30 0 1,050 0
30DEC25 32.00 P 2.27 2.27 2.27 2.05 +0.08 30 30 432 0
30DEC25 33.00 P 0.00 0.00 0.00 2.73 +0.07 30 0 223 0
30DEC25 34.00 P 0.00 0.00 0.00 3.60 +0.17 32 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.41 0.00 30 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.34 0.00 30 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.31 -0.17 30 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.37 +0.07 40 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.30 -0.20 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.30 0.00 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.39 -0.09 52 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.43 +0.13 58 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 0.00 30 0 45 0
29JAN26 23.00 P 0.06 0.06 0.06 0.03 -0.01 31 6 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.07 0.00 32 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.13 0.00 31 0 205 0
29JAN26 26.00 P 0.24 0.24 0.24 0.23 0.00 31 55 169 +55
29JAN26 27.00 P 0.45 0.45 0.38 0.38 -0.01 31 47 125 +28
29JAN26 28.00 P 0.63 0.63 0.63 0.60 -0.02 31 10 406 -10
29JAN26 29.00 P 0.00 0.00 0.00 0.91 -0.01 31 0 470 0
29JAN26 30.00 P 0.00 0.00 0.00 1.33 +0.01 31 0 409 0
29JAN26 31.00 P 0.00 0.00 0.00 1.83 0.00 31 0 73 0
29JAN26 32.00 P 0.00 0.00 0.00 2.44 +0.06 31 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 3.01 -0.17 30 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 3.88 +0.10 32 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.56 -0.18 29 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.49 +0.15 31 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.39 -0.09 31 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.37 -0.19 33 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.31 -0.19 31 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.30 - 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 0.00 32 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 144 0
26FEB26 24.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.23 0.00 31 0 80 0
26FEB26 26.00 P 0.00 0.00 0.00 0.36 0.00 31 0 116 0
26FEB26 27.00 P 0.00 0.00 0.00 0.55 0.00 31 0 317 0
26FEB26 28.00 P 0.00 0.00 0.00 0.81 0.00 31 0 870 0
26FEB26 29.00 P 0.00 0.00 0.00 1.15 0.00 31 0 100 0
26FEB26 30.00 P 1.74 1.74 1.74 1.58 +0.03 31 15 15 +15
26FEB26 31.00 P 0.00 0.00 0.00 2.09 +0.03 31 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 2.69 +0.05 31 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 3.35 -0.06 32 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.94 -0.21 30 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.94 +0.02 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.80 +0.01 35 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.63 +0.15 35 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.51 -0.12 34 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.34 -0.17 31 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.31 - 31 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 0.00 0.00 0.00 0.03 0.00 33 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 132 0
30MAR26 23.00 P 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.26 +0.01 33 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.40 +0.02 33 0 50 0
30MAR26 26.00 P 0.00 0.00 0.00 0.58 +0.02 32 0 2 0
30MAR26 27.00 P 0.00 0.00 0.00 0.82 +0.03 32 0 107 0
30MAR26 28.00 P 0.00 0.00 0.00 1.11 +0.02 32 0 210 0
30MAR26 29.00 P 0.00 0.00 0.00 1.48 +0.03 32 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 1.90 +0.02 32 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 2.44 +0.02 32 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.93 -0.01 31 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 3.55 +0.03 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 4.24 -0.07 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.98 -0.18 31 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.03 +0.16 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.71 +0.02 33 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.59 -0.04 33 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.34 -0.17 28 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.39 -0.06 33 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.39 -0.09 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.43 +0.08 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 0.00 34 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 0.00 34 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 0.00 34 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.28 0.00 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.41 0.00 34 0 79 0
29JUN26 23.00 P 0.00 0.00 0.00 0.56 -0.02 33 0 693 0
29JUN26 24.00 P 0.00 0.00 0.00 0.79 +0.03 34 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 1.01 0.00 33 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 1.31 0.00 33 0 36 0
29JUN26 27.00 P 0.00 0.00 0.00 1.68 0.00 33 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.09 +0.01 33 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 2.53 -0.02 33 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 3.02 -0.01 33 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 3.59 -0.03 33 0 30 0
29JUN26 32.00 P 0.00 0.00 0.00 4.22 -0.02 33 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.88 +0.01 33 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.58 0.00 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.28 -0.02 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.00 +0.12 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.78 -0.10 33 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.58 -0.15 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.48 -0.07 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.38 -0.02 34 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.15 -0.14 32 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.20 +0.01 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 -0.01 34 0 0 0
29SEP26 20.00 P 0.40 0.40 0.40 0.37 -0.01 35 10 12 +10
29SEP26 21.00 P 0.00 0.00 0.00 0.52 +0.01 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.68 -0.01 34 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.91 +0.01 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.17 +0.03 34 0 73 0
29SEP26 25.00 P 0.00 0.00 0.00 1.44 -0.01 34 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 1.80 +0.03 34 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.15 -0.03 34 0 19 0
29SEP26 28.00 P 2.73 2.73 2.70 2.57 -0.02 33 40 44 +40
29SEP26 29.00 P 0.00 0.00 0.00 3.04 -0.01 33 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.63 +0.06 34 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.22 +0.10 34 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 4.83 +0.05 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.46 +0.09 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.14 +0.03 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.88 +0.07 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.62 +0.03 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.42 +0.08 35 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.22 +0.07 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.02 +0.07 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.82 +0.02 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.68 +0.03 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.53 +0.07 36 0 0 0
TOTAL PUT 436 21,909 +41
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$ 19.36
27NOV25 13.00 C 0.00 0.00 0.00 6.38 -0.08 75 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.88 -0.08 66 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 5.38 -0.08 57 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.88 -0.08 46 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 4.38 -0.08 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.88 -0.08 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 3.38 -0.08 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.88 -0.08 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 2.38 -0.08 0 0 2 0
27NOV25 17.50 C 0.00 0.00 0.00 1.88 -0.09 0 0 28 0
27NOV25 18.00 C 0.00 0.00 0.00 1.39 -0.08 18 0 118 0
27NOV25 18.50 C 0.00 0.00 0.00 0.91 -0.07 17 0 227 0
27NOV25 19.00 C 0.48 0.48 0.39 0.52 -0.06 19 121 474 -21
27NOV25 19.50 C 0.16 0.16 0.15 0.25 -0.06 19 2 163 +1
27NOV25 20.00 C 0.06 0.09 0.06 0.09 -0.03 19 27 192 +19
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 40 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.38 -0.08 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.88 -0.13 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.38 -0.13 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.88 -0.13 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.40 -0.15 0 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.43 -0.18 0 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 2.93 -0.03 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.39 -0.09 0 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 1.96 -0.04 17 0 26 0
30DEC25 18.00 C 0.00 0.00 0.00 1.48 -0.07 15 0 43 0
30DEC25 18.50 C 0.00 0.00 0.00 1.10 -0.07 18 0 82 0
30DEC25 19.00 C 0.68 0.75 0.68 0.75 -0.06 18 8 63 0
30DEC25 19.50 C 0.45 0.49 0.44 0.49 -0.04 18 16 92 +6
30DEC25 20.00 C 0.30 0.30 0.30 0.30 -0.04 18 4 431 +4
30DEC25 21.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.91 -0.10 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.43 -0.08 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.95 -0.21 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.44 -0.11 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.99 -0.16 24 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.45 -0.16 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.02 -0.02 22 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.50 -0.10 15 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.06 -0.10 18 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.63 -0.05 18 0 15 0
29JAN26 18.50 C 0.00 0.00 0.00 1.27 -0.08 18 0 2 0
29JAN26 19.00 C 0.00 0.00 0.00 0.96 -0.05 19 0 23 0
29JAN26 19.50 C 0.00 0.00 0.00 0.67 -0.06 18 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.47 -0.05 19 0 19 0
29JAN26 21.00 C 0.00 0.00 0.00 0.21 -0.02 19 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.03 0.00 20 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 27 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.52 -0.08 29 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.01 -0.15 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.56 -0.07 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.15 0.00 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.56 -0.05 21 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.08 -0.15 20 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.61 -0.07 19 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.15 -0.11 18 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.77 -0.05 19 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.40 -0.06 18 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.09 -0.05 19 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.82 -0.07 19 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.62 -0.05 19 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.31 -0.04 19 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.53 -0.14 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.04 -0.12 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.55 -0.14 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.06 -0.14 21 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.59 -0.16 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.15 -0.03 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.65 -0.08 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.19 -0.06 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.75 -0.08 21 0 151 0
30MAR26 17.50 C 0.00 0.00 0.00 2.35 -0.03 21 0 0 0
30MAR26 18.00 C 1.90 1.90 1.90 1.96 -0.06 21 10 12 +10
30MAR26 18.50 C 0.00 0.00 0.00 1.57 -0.08 19 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 1.30 -0.03 20 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 1.02 -0.07 20 0 44 0
30MAR26 20.00 C 0.00 0.00 0.00 0.80 -0.07 20 0 63 0
30MAR26 21.00 C 0.00 0.00 0.00 0.48 -0.05 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.26 -0.03 20 0 28 0
30MAR26 23.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.62 -0.17 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.14 -0.16 22 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.65 -0.17 20 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.15 -0.10 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.74 -0.08 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.25 -0.07 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.79 -0.11 21 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 3.36 -0.12 21 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.98 -0.04 22 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 2.54 -0.12 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.16 -0.11 20 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 1.83 -0.06 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.55 -0.10 20 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 1.29 -0.09 20 0 34 0
29JUN26 20.00 C 0.00 0.00 0.00 1.08 -0.10 20 0 403 0
29JUN26 21.00 C 0.00 0.00 0.00 0.71 -0.08 20 0 197 0
29JUN26 22.00 C 0.00 0.00 0.00 0.44 -0.07 20 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.27 -0.05 20 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.15 -0.04 20 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 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 23 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.63 -0.16 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.14 -0.16 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.72 -0.10 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.24 -0.08 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.76 -0.06 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.33 -0.04 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.85 -0.05 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.42 -0.06 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.98 -0.06 20 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.68 -0.09 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.34 -0.10 21 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 2.04 -0.09 22 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.76 -0.09 21 0 75 0
29SEP26 19.50 C 0.00 0.00 0.00 1.51 -0.09 21 0 13 0
29SEP26 20.00 C 0.00 0.00 0.00 1.29 -0.05 21 0 77 0
29SEP26 21.00 C 0.00 0.00 0.00 0.93 -0.07 21 0 36 0
29SEP26 22.00 C 0.00 0.00 0.00 0.64 -0.06 21 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.45 -0.04 21 0 142 0
29SEP26 24.00 C 0.00 0.00 0.00 0.32 -0.03 22 0 121 0
29SEP26 25.00 C 0.26 0.27 0.25 0.22 -0.02 22 34 39 +34
29SEP26 26.00 C 0.20 0.21 0.20 0.14 -0.03 21 45 100 +45
29SEP26 27.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
TOTAL CALL 267 4,141 +98
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 148 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 208 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 176 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 405 0
27NOV25 18.50 P 0.05 0.05 0.05 0.04 0.00 19 20 678 +20
27NOV25 19.00 P 0.17 0.17 0.17 0.14 +0.01 19 15 405 0
27NOV25 19.50 P 0.00 0.00 0.00 0.37 +0.04 20 0 112 0
27NOV25 20.00 P 0.00 0.00 0.00 0.73 +0.06 21 0 1 0
27NOV25 21.00 P 0.00 0.00 0.00 1.69 +0.08 33 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 2.70 +0.06 48 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 3.72 +0.06 63 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 4.72 +0.07 74 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 5.68 +0.12 76 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 6.72 +0.05 95 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 7.70 +0.03 99 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 8.70 +0.03 108 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 9.69 +0.03 113 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 0.02 +0.01 20 0 227 0
30DEC25 17.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 66 0
30DEC25 18.00 P 0.10 0.10 0.10 0.08 0.00 18 6 157 +6
30DEC25 18.50 P 0.18 0.18 0.18 0.17 +0.01 18 1 107 +1
30DEC25 19.00 P 0.00 0.00 0.00 0.33 +0.03 18 0 68 0
30DEC25 19.50 P 0.00 0.00 0.00 0.57 +0.04 19 0 37 0
30DEC25 20.00 P 0.00 0.00 0.00 0.87 +0.03 19 0 35 0
30DEC25 21.00 P 0.00 0.00 0.00 1.72 +0.07 22 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.70 +0.06 28 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.72 +0.06 37 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.72 +0.06 44 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.71 +0.05 49 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.72 +0.05 55 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.70 +0.03 59 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.70 +0.03 64 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.69 +0.03 67 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.69 +0.04 71 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 0.00 19 0 32 0
29JAN26 17.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 0.09 0.00 19 0 25 0
29JAN26 18.00 P 0.19 0.19 0.19 0.17 +0.01 19 4 31 0
29JAN26 18.50 P 0.00 0.00 0.00 0.28 +0.01 19 0 7 0
29JAN26 19.00 P 0.49 0.49 0.49 0.47 +0.03 19 1 18 0
29JAN26 19.50 P 0.00 0.00 0.00 0.71 +0.04 19 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 1.01 +0.05 19 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 1.78 +0.06 21 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 2.70 +0.06 24 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 3.72 +0.06 31 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.78 +0.12 40 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.71 +0.05 40 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.72 +0.05 46 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.70 +0.03 48 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.70 +0.03 52 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 0.00 20 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
26FEB26 17.00 P 0.00 0.00 0.00 0.08 0.00 19 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 0.14 0.00 19 0 2 0
26FEB26 18.00 P 0.00 0.00 0.00 0.23 0.00 19 0 2 0
26FEB26 18.50 P 0.00 0.00 0.00 0.36 +0.01 18 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.54 +0.01 18 0 11 0
26FEB26 19.50 P 0.00 0.00 0.00 0.78 +0.02 19 0 6 0
26FEB26 20.00 P 0.00 0.00 0.00 1.09 +0.03 19 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 1.81 +0.08 19 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 2.70 +0.06 21 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.72 +0.06 27 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.78 +0.12 35 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.71 +0.05 36 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.72 +0.05 40 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.70 +0.03 43 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.70 +0.03 46 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 0.00 19 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 0.00 21 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.09 0.00 20 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 0.15 0.00 20 0 65 0
30MAR26 17.50 P 0.00 0.00 0.00 0.23 -0.01 20 0 49 0
30MAR26 18.00 P 0.00 0.00 0.00 0.35 0.00 20 0 94 0
30MAR26 18.50 P 0.00 0.00 0.00 0.51 0.00 20 0 17 0
30MAR26 19.00 P 0.00 0.00 0.00 0.71 +0.02 20 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.94 +0.01 20 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 1.24 +0.03 21 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 1.93 +0.03 21 0 130 0
30MAR26 22.00 P 0.00 0.00 0.00 2.75 +0.06 21 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 3.72 +0.06 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.78 +0.12 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.71 +0.05 33 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.72 +0.05 37 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.70 +0.03 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.70 +0.03 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.69 +0.03 45 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.69 +0.04 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.14 -0.01 20 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.20 -0.02 20 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.30 -0.01 20 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 0.41 -0.01 20 0 59 0
29JUN26 17.50 P 0.52 0.52 0.52 0.54 -0.02 20 2 101 0
29JUN26 18.00 P 0.69 0.69 0.69 0.71 -0.02 20 6 80 +6
29JUN26 18.50 P 0.90 0.94 0.90 0.91 -0.02 19 22 40 +11
29JUN26 19.00 P 0.00 0.00 0.00 1.19 +0.02 20 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 1.42 -0.01 19 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 1.71 0.00 19 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 2.39 +0.02 19 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 3.18 +0.03 19 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 4.01 +0.03 17 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.90 +0.05 15 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.82 +0.06 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.77 +0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.71 +0.04 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.70 +0.03 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.78 +0.12 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.76 +0.11 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 -0.01 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 21 0
29SEP26 15.50 P 0.28 0.28 0.28 0.28 -0.01 22 3 3 +3
29SEP26 16.00 P 0.00 0.00 0.00 0.38 -0.01 22 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.50 -0.01 22 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.63 +0.01 21 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.82 -0.02 22 0 34 0
29SEP26 18.00 P 0.00 0.00 0.00 0.99 +0.01 21 0 13 0
29SEP26 18.50 P 0.00 0.00 0.00 1.25 +0.05 22 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 1.47 -0.03 22 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 1.74 +0.01 22 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.03 -0.06 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.73 +0.01 22 0 0 0
29SEP26 22.00 P 3.42 3.45 3.42 3.49 -0.01 22 150 450 +150
29SEP26 23.00 P 0.00 0.00 0.00 4.14 -0.12 19 0 200 0
29SEP26 24.00 P 0.00 0.00 0.00 5.14 -0.03 22 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.07 +0.09 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.97 +0.03 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.92 +0.03 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.85 +0.07 23 0 0 0
TOTAL PUT 230 5,878 +197
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$ 15.46
27NOV25 8.75 C 0.00 0.00 0.00 6.72 +0.12 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 6.47 +0.13 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 6.23 +0.14 110 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.97 -0.02 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.71 +0.08 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.47 +0.08 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.98 +0.12 82 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.47 +0.11 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.07 +0.18 106 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.48 +0.12 53 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.98 +0.04 44 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.55 +0.19 65 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.98 +0.12 28 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.48 +0.12 20 0 109 0
27NOV25 14.50 C 0.96 0.96 0.96 0.99 +0.10 19 2 33 -2
27NOV25 15.00 C 0.00 0.00 0.00 0.55 +0.08 19 0 35 0
27NOV25 15.50 C 0.00 0.00 0.00 0.25 +0.05 21 0 1,247 0
27NOV25 16.00 C 0.10 0.10 0.10 0.09 +0.02 22 1 515 0
27NOV25 16.50 C 0.00 0.00 0.00 0.02 0.00 21 0 101 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 25 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 59 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 77 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.83 +0.11 129 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.47 +0.12 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.21 -0.01 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.96 -0.02 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.72 0.00 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.47 0.00 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.23 0.00 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.05 +0.06 87 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.72 0.00 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.47 +0.08 0 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.98 +0.12 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.49 +0.11 0 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 4.07 +0.18 60 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.50 +0.14 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.99 +0.05 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.55 +0.18 36 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 2.00 +0.05 0 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.50 +0.04 0 0 16 0
30DEC25 14.50 C 0.00 0.00 0.00 1.05 +0.09 17 0 2 0
30DEC25 15.00 C 0.00 0.00 0.00 0.68 +0.06 19 0 207 0
30DEC25 15.50 C 0.00 0.00 0.00 0.40 +0.04 20 0 430 0
30DEC25 16.00 C 0.23 0.23 0.23 0.22 +0.03 21 95 154 +95
30DEC25 16.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 207 0
30DEC25 17.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 21 0
30DEC25 17.50 C 0.05 0.05 0.05 0.02 0.00 21 4 47 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 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 6.24 +0.01 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.07 +0.08 78 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.72 0.00 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.47 +0.08 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.07 +0.21 64 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.49 +0.03 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.07 +0.18 51 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.50 +0.12 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.99 +0.05 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.55 +0.18 31 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.51 +0.05 13 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.12 +0.12 20 0 15 0
29JAN26 15.00 C 0.73 0.74 0.73 0.73 +0.06 19 6 6 +6
29JAN26 15.50 C 0.00 0.00 0.00 0.47 +0.04 19 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 0.28 +0.02 19 0 34 0
29JAN26 16.50 C 0.00 0.00 0.00 0.17 +0.01 20 0 356 0
29JAN26 17.00 C 0.00 0.00 0.00 0.09 0.00 20 0 34 0
29JAN26 17.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.07 +0.08 69 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.72 0.00 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.47 +0.08 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.07 +0.20 57 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.49 +0.03 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.07 +0.18 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.50 +0.12 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.99 +0.05 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.55 +0.18 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.54 +0.08 17 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.13 +0.08 18 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.83 +0.07 20 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.55 +0.04 19 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.37 +0.03 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 0.00 20 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 20 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.83 +0.11 85 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.47 +0.12 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.22 0.00 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.96 -0.02 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.73 +0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.47 0.00 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.24 +0.01 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.07 +0.08 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.73 +0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.47 +0.08 0 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 5.07 +0.20 50 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.49 +0.03 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.07 +0.18 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.50 +0.12 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.99 +0.05 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.55 +0.16 25 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.01 +0.06 15 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.56 +0.09 17 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.20 +0.07 19 0 95 0
30MAR26 15.00 C 0.84 0.84 0.84 0.90 +0.06 19 1 845 -1
30MAR26 15.50 C 0.00 0.00 0.00 0.65 +0.04 19 0 597 0
30MAR26 16.00 C 0.00 0.00 0.00 0.47 +0.03 20 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.34 +0.02 20 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.23 +0.02 20 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.96 -0.02 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.73 +0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.47 0.00 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.24 +0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.07 +0.08 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.73 +0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.49 +0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.07 +0.20 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.49 +0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.07 +0.18 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.50 +0.12 16 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.00 +0.06 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.55 +0.12 18 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 2.13 +0.08 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.78 +0.07 19 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.47 +0.06 20 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.23 +0.05 21 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.96 +0.02 20 0 66 0
29JUN26 16.00 C 0.00 0.00 0.00 0.76 +0.03 20 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.59 +0.02 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.45 +0.01 20 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.35 +0.02 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 6.24 +0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.07 +0.08 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.73 +0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.49 +0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.07 +0.20 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.51 +0.05 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.07 +0.18 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.09 +0.09 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.71 +0.09 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.35 +0.08 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.02 +0.01 20 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.72 +0.06 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.50 +0.06 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.26 +0.06 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.04 +0.04 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.83 +0.03 20 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.68 +0.03 21 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 +0.02 21 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 +0.02 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.35 +0.01 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 +0.01 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 109 5,952 +98
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 275 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 769 0
27NOV25 14.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 144 0
27NOV25 15.00 P 0.08 0.08 0.08 0.08 -0.04 20 3 127 0
27NOV25 15.50 P 0.00 0.00 0.00 0.27 -0.08 21 0 244 0
27NOV25 16.00 P 0.00 0.00 0.00 0.62 -0.11 23 0 30 0
27NOV25 16.50 P 1.10 1.10 1.10 1.07 -0.13 26 1 9 0
27NOV25 17.00 P 0.00 0.00 0.00 1.55 -0.12 30 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.04 -0.12 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 2.54 -0.12 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.04 -0.12 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.54 -0.12 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.04 -0.12 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.54 -0.12 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.54 -0.25 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.55 -0.11 87 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.54 -0.12 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.03 0.00 21 0 17 0
30DEC25 14.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 143 0
30DEC25 14.50 P 0.00 0.00 0.00 0.17 -0.05 20 0 676 0
30DEC25 15.00 P 0.00 0.00 0.00 0.35 -0.06 20 0 53 0
30DEC25 15.50 P 0.65 0.65 0.65 0.65 -0.09 21 3 90 0
30DEC25 16.00 P 0.00 0.00 0.00 1.01 -0.10 22 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.43 -0.12 23 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.90 -0.04 26 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.40 -0.05 31 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.90 +0.01 35 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.39 -0.12 38 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.89 -0.11 42 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.38 -0.11 45 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 4.95 +0.08 57 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.87 -0.23 54 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.87 -0.12 60 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.86 0.00 65 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.01 -0.01 21 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 5 0
29JAN26 14.50 P 0.00 0.00 0.00 0.25 -0.06 19 0 0 0
29JAN26 15.00 P 0.49 0.49 0.44 0.45 -0.08 20 12 46 +6
29JAN26 15.50 P 0.00 0.00 0.00 0.74 -0.09 20 0 8 0
29JAN26 16.00 P 0.00 0.00 0.00 1.05 -0.14 20 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.49 -0.11 22 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.94 -0.12 24 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.42 -0.12 26 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.91 -0.11 29 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.42 -0.10 34 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.91 -0.09 36 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.40 -0.09 38 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.95 -0.07 46 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.87 -0.23 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.87 -0.13 49 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.86 -0.13 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 28 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 0.00 21 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.19 -0.03 20 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.32 -0.05 19 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.53 -0.06 20 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.82 -0.06 21 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.15 -0.10 21 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.54 -0.10 22 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.94 -0.14 21 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.43 -0.11 24 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.92 -0.10 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.42 -0.10 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.91 -0.09 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.40 -0.10 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.95 -0.07 40 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.89 -0.21 41 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.88 -0.12 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.87 -0.12 48 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 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 0.01 0.00 43 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 38 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 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 31 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 0.02 -0.01 21 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.15 -0.02 20 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.25 -0.04 20 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.42 -0.04 20 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.63 -0.06 20 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.89 -0.09 20 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.22 -0.09 21 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.59 -0.11 21 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.01 -0.11 22 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.46 -0.08 23 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.94 -0.08 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.42 -0.10 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.92 -0.11 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.40 -0.11 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.95 -0.07 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.90 -0.20 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.89 -0.11 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.87 -0.12 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 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 27 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 22 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 -0.02 21 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 -0.02 21 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.28 -0.03 20 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.42 -0.04 21 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.61 -0.05 21 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.83 -0.05 21 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.07 -0.08 21 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.41 -0.09 22 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.75 -0.11 22 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.07 -0.18 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.56 -0.11 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.00 -0.12 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.47 -0.12 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.96 -0.12 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.43 -0.13 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.95 -0.09 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.90 -0.20 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.89 -0.11 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.87 -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 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 -0.02 21 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.40 -0.03 21 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.57 -0.02 21 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.74 -0.05 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.96 -0.06 21 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.25 -0.04 22 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.55 -0.09 22 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.88 -0.10 22 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.25 -0.10 22 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.65 -0.10 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.07 -0.11 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.52 -0.12 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.99 -0.12 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.47 -0.12 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.97 -0.12 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.95 -0.15 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.91 -0.13 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.89 -0.12 34 0 0 0
TOTAL PUT 19 4,445 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 42.58
27NOV25 24.00 C 0.00 0.00 0.00 18.68 -1.09 143 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 17.61 -1.17 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 16.84 -0.95 156 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 15.80 -0.99 140 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 14.84 -0.94 135 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 13.75 -1.05 113 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 12.69 -1.51 93 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 11.73 -1.08 93 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 10.91 -0.91 105 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 9.62 -1.17 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 8.89 -0.92 85 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 7.85 -0.97 74 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 6.78 -1.25 59 0 1 0
27NOV25 37.00 C 0.00 0.00 0.00 5.80 -1.00 53 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 4.79 -1.01 44 0 25 0
27NOV25 39.00 C 0.00 0.00 0.00 3.80 -1.02 37 0 71 0
27NOV25 40.00 C 2.60 2.60 2.60 2.78 -1.20 28 3 176 0
27NOV25 41.00 C 0.00 0.00 0.00 1.97 -1.04 28 0 315 0
27NOV25 42.00 C 1.24 1.24 1.20 1.25 -0.85 27 3 426 +1
27NOV25 43.00 C 1.00 1.00 0.80 0.78 -0.66 28 24 675 -3
27NOV25 44.00 C 0.63 0.63 0.43 0.44 -0.49 28 105 292 -14
27NOV25 45.00 C 0.32 0.32 0.25 0.22 -0.36 28 58 381 +3
27NOV25 46.00 C 0.14 0.14 0.14 0.10 -0.22 28 4 248 0
27NOV25 47.00 C 0.00 0.00 0.00 0.05 -0.11 29 0 123 0
27NOV25 48.00 C 0.07 0.07 0.07 0.02 -0.06 29 20 260 +20
27NOV25 49.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 225 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 120 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30DEC25 19.50 C 0.00 0.00 0.00 23.44 -1.23 132 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 22.80 -1.46 111 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 21.71 -1.14 86 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 20.68 -1.44 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 19.68 -1.53 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 18.69 -1.56 47 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 17.79 -1.48 78 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.84 -1.40 78 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.89 -1.37 77 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 14.92 -1.38 73 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 13.75 -1.49 50 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 12.89 -1.32 61 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 11.95 -1.32 59 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 10.91 -1.29 52 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 9.85 -1.36 43 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 8.99 -1.15 47 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 7.85 -1.07 34 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 6.80 -1.23 26 0 5 0
30DEC25 37.00 C 6.30 6.30 6.30 5.94 -1.25 30 1 1 0
30DEC25 38.00 C 0.00 0.00 0.00 5.02 -1.21 29 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 4.25 -1.07 30 0 67 0
30DEC25 40.00 C 0.00 0.00 0.00 3.38 -1.07 27 0 481 0
30DEC25 41.00 C 0.00 0.00 0.00 2.63 -0.88 26 0 95 0
30DEC25 42.00 C 2.28 2.28 1.96 2.05 -0.76 27 19 138 -7
30DEC25 43.00 C 1.65 1.66 1.65 1.56 -0.66 27 20 144 -10
30DEC25 44.00 C 1.30 1.30 1.30 1.17 -0.55 27 10 238 0
30DEC25 45.00 C 1.04 1.04 0.85 0.85 -0.46 27 85 154 +70
30DEC25 46.00 C 0.79 0.79 0.62 0.59 -0.39 27 16 178 +8
30DEC25 47.00 C 0.00 0.00 0.00 0.40 -0.31 27 0 124 0
30DEC25 48.00 C 0.00 0.00 0.00 0.27 -0.22 27 0 126 0
30DEC25 49.00 C 0.00 0.00 0.00 0.17 -0.17 27 0 23 0
30DEC25 50.00 C 0.19 0.19 0.19 0.11 -0.12 27 105 246 +105
30DEC25 52.50 C 0.00 0.00 0.00 0.04 -0.04 28 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29JAN26 28.00 C 0.00 0.00 0.00 14.92 -1.38 52 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 13.90 -1.34 46 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.89 -1.32 42 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.17 -1.10 52 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.11 -1.24 45 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.85 -1.36 26 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.04 -1.10 35 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 8.19 -1.15 36 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.86 -1.25 16 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.34 -1.09 32 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.34 -0.96 27 0 150 0
29JAN26 39.00 C 0.00 0.00 0.00 4.40 -1.13 24 0 151 0
29JAN26 40.00 C 4.50 4.50 3.99 3.94 -0.96 29 2 46 +2
29JAN26 41.00 C 0.00 0.00 0.00 3.16 -0.86 27 0 63 0
29JAN26 42.00 C 0.00 0.00 0.00 2.60 -0.76 27 0 91 0
29JAN26 43.00 C 2.28 2.28 2.28 2.11 -0.69 27 5 151 0
29JAN26 44.00 C 1.76 1.76 1.76 1.70 -0.61 27 3 152 +3
29JAN26 45.00 C 1.50 1.50 1.45 1.35 -0.54 28 20 193 0
29JAN26 46.00 C 1.20 1.20 1.16 1.05 -0.47 28 30 40 +20
29JAN26 47.00 C 0.99 0.99 0.99 0.80 -0.41 27 4 21 -4
29JAN26 48.00 C 0.00 0.00 0.00 0.60 -0.34 27 0 27 0
29JAN26 49.00 C 0.00 0.00 0.00 0.45 -0.28 27 0 1 0
29JAN26 50.00 C 0.51 0.51 0.51 0.33 -0.22 27 15 55 +15
29JAN26 52.50 C 0.00 0.00 0.00 0.14 -0.13 27 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.06 -0.06 27 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 - 28 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 12.17 -1.10 42 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.15 -1.20 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.17 -1.11 35 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.04 -1.25 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.19 -1.34 28 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.47 -0.92 32 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.34 -1.36 25 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.45 -1.39 24 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.72 -0.95 25 0 0 0
26FEB26 40.00 C 5.09 5.09 5.09 4.31 -0.78 28 1 25 +1
26FEB26 41.00 C 3.74 3.74 3.74 3.56 -0.77 27 2 25 0
26FEB26 42.00 C 3.14 3.14 3.14 3.01 -0.75 27 14 29 +13
26FEB26 43.00 C 2.50 2.50 2.48 2.52 -0.69 27 34 18 +17
26FEB26 44.00 C 0.00 0.00 0.00 2.10 -0.62 27 0 20 0
26FEB26 45.00 C 1.98 1.98 1.98 1.73 -0.55 27 110 120 +100
26FEB26 46.00 C 0.00 0.00 0.00 1.40 -0.52 27 10 25 +10
26FEB26 47.00 C 0.00 0.00 0.00 1.12 -0.47 27 0 50 0
26FEB26 48.00 C 0.00 0.00 0.00 0.89 -0.41 27 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.70 -0.35 27 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.55 -0.29 27 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.28 -0.19 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.14 -0.11 27 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.07 - 27 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 22.90 -1.36 58 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.88 -1.12 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.06 -1.06 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.99 -1.34 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.23 -1.02 62 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.03 -1.24 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.85 -1.39 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.07 -1.19 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.10 -1.23 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.33 -0.91 46 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 13.40 -0.88 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.17 -1.40 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.22 -1.31 32 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.29 -1.00 31 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.35 -0.99 30 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 8.62 -0.91 32 0 146 0
30MAR26 36.00 C 0.00 0.00 0.00 7.47 -1.13 26 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 6.91 -0.79 30 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 5.76 -1.08 24 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 5.38 -0.68 29 0 70 0
30MAR26 40.00 C 0.00 0.00 0.00 4.70 -0.67 28 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 4.07 -0.93 28 0 107 0
30MAR26 42.00 C 0.00 0.00 0.00 3.50 -0.78 28 0 5 0
30MAR26 43.00 C 0.00 0.00 0.00 2.98 -0.69 27 0 5 0
30MAR26 44.00 C 2.66 2.66 2.66 2.54 -0.67 28 10 60 -10
30MAR26 45.00 C 0.00 0.00 0.00 2.07 -0.70 27 0 54 0
30MAR26 46.00 C 2.10 2.10 2.05 1.79 -0.56 27 20 48 -12
30MAR26 47.00 C 0.00 0.00 0.00 1.48 -0.54 27 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 1.22 -0.52 27 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 1.00 -0.45 27 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.82 -0.42 27 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.46 -0.32 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.26 -0.20 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.15 - 27 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 21.99 -1.31 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.41 -0.90 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.00 -1.33 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.23 -1.15 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.27 -1.12 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.31 -1.13 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.20 -1.23 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.22 -1.23 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.59 -0.97 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.40 -1.19 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.73 -0.88 35 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 11.51 -1.19 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.91 -0.88 32 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 9.82 -1.09 28 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 9.12 -0.91 29 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 7.99 -1.21 25 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 7.52 -0.95 28 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.95 -0.79 29 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.05 -0.93 27 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 5.43 -0.96 27 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 4.74 -1.00 26 0 71 0
29JUN26 42.00 C 0.00 0.00 0.00 4.42 -0.74 28 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 3.98 -0.66 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.41 -0.75 27 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 3.02 -0.67 28 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 2.68 -0.65 28 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 2.38 -0.56 28 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 2.07 -0.54 28 0 52 0
29JUN26 49.00 C 0.00 0.00 0.00 1.81 -0.54 28 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 1.56 -0.50 28 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 1.05 -0.43 28 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.71 -0.33 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.48 - 28 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 17.34 -1.10 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.38 -1.13 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.44 -1.14 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.59 -1.01 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.58 -1.09 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.73 -1.03 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.79 -0.91 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.91 -1.03 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.05 -0.86 28 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.14 -1.18 27 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 8.48 -1.03 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.88 -0.89 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.10 -0.94 27 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 6.60 -0.67 28 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 6.13 -0.62 29 0 104 0
29SEP26 41.00 C 0.00 0.00 0.00 5.29 -0.85 27 0 51 0
29SEP26 42.00 C 0.00 0.00 0.00 4.80 -0.83 27 0 22 0
29SEP26 43.00 C 0.00 0.00 0.00 4.35 -0.69 27 0 6 0
29SEP26 44.00 C 0.00 0.00 0.00 4.05 -0.49 28 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 3.66 -0.57 28 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 3.29 -0.55 28 0 117 0
29SEP26 47.00 C 0.00 0.00 0.00 2.97 -0.50 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.74 -0.39 29 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 2.45 -0.37 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.21 -0.39 29 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.61 -0.38 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.20 -0.26 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.89 - 28 0 0 -
TOTAL CALL 753 8,715 +328
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 0.00 105 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 192 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 223 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 218 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 180 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 156 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 466 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 271 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 769 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 328 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 366 0
27NOV25 38.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 244 0
27NOV25 39.00 P 0.06 0.07 0.06 0.06 +0.03 29 196 635 +55
27NOV25 40.00 P 0.12 0.13 0.11 0.14 +0.07 28 238 413 +23
27NOV25 41.00 P 0.24 0.30 0.24 0.32 +0.16 27 95 500 +71
27NOV25 42.00 P 0.49 0.64 0.49 0.64 +0.29 27 153 512 +110
27NOV25 43.00 P 0.92 1.05 0.92 1.15 +0.49 28 32 265 +9
27NOV25 44.00 P 1.67 1.67 1.64 1.81 +0.65 28 3 99 +1
27NOV25 45.00 P 0.00 0.00 0.00 2.59 +0.77 28 0 74 0
27NOV25 46.00 P 0.00 0.00 0.00 3.48 +0.92 28 0 20 0
27NOV25 47.00 P 0.00 0.00 0.00 4.43 +1.06 28 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 5.42 +1.00 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 6.42 +1.16 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 7.64 +1.38 63 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 9.92 +1.16 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 12.42 +1.16 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 14.92 - 0 0 0 -
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 275 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 653 0
30DEC25 35.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 942 0
30DEC25 36.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 243 0
30DEC25 37.00 P 0.00 0.00 0.00 0.12 +0.04 27 0 314 0
30DEC25 38.00 P 0.00 0.00 0.00 0.21 +0.08 27 0 286 0
30DEC25 39.00 P 0.31 0.31 0.31 0.36 +0.13 26 80 317 +80
30DEC25 40.00 P 0.53 0.53 0.53 0.58 +0.19 26 1 271 +1
30DEC25 41.00 P 0.87 0.87 0.86 0.87 +0.27 26 46 55 -9
30DEC25 42.00 P 0.00 0.00 0.00 1.27 +0.36 26 0 117 0
30DEC25 43.00 P 0.00 0.00 0.00 1.80 +0.48 27 0 24 0
30DEC25 44.00 P 0.00 0.00 0.00 2.39 +0.58 27 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 3.09 +0.69 27 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 3.72 +0.67 24 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 4.57 +0.91 24 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 5.48 +1.04 24 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 6.47 +0.99 27 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 7.64 +1.29 37 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.11 +1.35 43 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 12.75 +1.47 56 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 15.27 - 63 0 0 -
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 2 0
29JAN26 35.00 P 0.00 0.00 0.00 0.12 +0.04 27 0 40 0
29JAN26 36.00 P 0.00 0.00 0.00 0.18 +0.04 27 0 62 0
29JAN26 37.00 P 0.00 0.00 0.00 0.29 +0.08 27 0 205 0
29JAN26 38.00 P 0.00 0.00 0.00 0.45 +0.12 27 0 164 0
29JAN26 39.00 P 0.00 0.00 0.00 0.66 +0.17 27 0 180 0
29JAN26 40.00 P 0.94 0.94 0.94 0.93 +0.22 27 4 47 0
29JAN26 41.00 P 1.20 1.32 1.20 1.27 +0.29 27 139 231 -119
29JAN26 42.00 P 0.00 0.00 0.00 1.70 +0.37 27 0 30 0
29JAN26 43.00 P 2.05 2.05 2.05 2.22 +0.46 27 15 30 +15
29JAN26 44.00 P 2.65 2.65 2.65 2.81 +0.55 27 15 9 -15
29JAN26 45.00 P 0.00 0.00 0.00 3.55 +0.71 28 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.28 +0.94 29 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 4.89 +0.67 26 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 5.92 +1.17 30 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 6.67 +1.12 28 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 7.64 +1.22 30 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 10.22 +1.40 39 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.75 +1.47 45 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 15.27 - 51 0 0 -
26FEB26 31.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.21 +0.05 27 0 15 0
26FEB26 36.00 P 0.00 0.00 0.00 0.31 +0.06 27 0 0 0
26FEB26 37.00 P 0.45 0.45 0.45 0.45 +0.10 27 15 222 +15
26FEB26 38.00 P 0.00 0.00 0.00 0.64 +0.14 27 0 20 0
26FEB26 39.00 P 0.87 0.87 0.87 0.87 +0.18 26 12 16 +12
26FEB26 40.00 P 0.00 0.00 0.00 1.17 +0.24 26 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 1.54 +0.30 26 0 40 0
26FEB26 42.00 P 2.00 2.00 2.00 1.99 +0.36 26 15 15 +15
26FEB26 43.00 P 0.00 0.00 0.00 2.50 +0.44 27 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.09 +0.52 27 0 0 0
26FEB26 45.00 P 3.56 3.56 3.56 3.75 +0.62 27 7 7 +7
26FEB26 46.00 P 0.00 0.00 0.00 4.54 +0.91 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.30 +1.02 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.92 +0.85 27 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.97 +1.25 30 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.82 +0.95 30 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.25 +1.25 35 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.75 +1.47 40 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.27 - 45 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 27 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 431 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 0.00 27 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 1,830 0
30MAR26 33.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 106 0
30MAR26 34.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 199 0
30MAR26 35.00 P 0.00 0.00 0.00 0.33 +0.03 27 0 235 0
30MAR26 36.00 P 0.00 0.00 0.00 0.47 +0.06 27 0 59 0
30MAR26 37.00 P 0.00 0.00 0.00 0.65 +0.10 27 0 263 0
30MAR26 38.00 P 0.00 0.00 0.00 0.88 +0.15 27 0 188 0
30MAR26 39.00 P 0.00 0.00 0.00 1.16 +0.19 27 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.49 +0.24 27 0 36 0
30MAR26 41.00 P 1.83 1.95 1.83 1.90 +0.33 27 35 81 -25
30MAR26 42.00 P 0.00 0.00 0.00 2.38 +0.43 27 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 2.74 +0.34 26 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.43 +0.46 27 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.00 +0.50 27 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.79 +0.70 28 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.30 +0.65 26 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.07 +0.78 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.14 +0.89 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.82 +0.89 27 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.25 +1.25 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.75 +1.29 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.27 - 41 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 28 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 42 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 5 0
29JUN26 30.00 P 0.28 0.28 0.28 0.20 +0.03 28 3 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.28 +0.04 28 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.39 +0.05 28 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.51 +0.04 27 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 0.68 +0.09 27 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 0.86 +0.09 27 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 1.10 +0.14 27 0 15 0
29JUN26 37.00 P 1.31 1.31 1.31 1.36 +0.15 27 100 149 +85
29JUN26 38.00 P 0.00 0.00 0.00 1.66 +0.19 27 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 2.05 +0.26 27 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 2.46 +0.31 27 0 51 0
29JUN26 41.00 P 0.00 0.00 0.00 2.91 +0.36 27 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 3.45 +0.46 28 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 3.94 +0.39 27 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 4.54 +0.43 28 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.16 +0.49 28 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 5.76 +0.45 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.65 +0.68 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.41 +0.72 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.18 +0.75 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.95 +0.72 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.03 +0.81 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.89 +0.63 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.29 - 30 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 26 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.23 +0.05 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.31 +0.07 28 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.42 +0.08 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.55 +0.11 28 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.69 +0.11 28 0 101 0
29SEP26 33.00 P 0.00 0.00 0.00 0.88 +0.16 28 0 5 0
29SEP26 34.00 P 0.00 0.00 0.00 1.09 +0.19 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.32 +0.20 28 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.58 +0.17 28 0 94 0
29SEP26 37.00 P 0.00 0.00 0.00 1.90 +0.19 28 0 20 0
29SEP26 38.00 P 0.00 0.00 0.00 2.25 +0.25 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.64 +0.25 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.04 +0.24 28 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 3.54 +0.30 28 0 5 0
29SEP26 42.00 P 0.00 0.00 0.00 4.06 +0.34 28 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 4.78 +0.56 29 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.22 +0.44 28 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.87 +0.53 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.58 +0.60 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.24 +0.62 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.89 +0.59 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.76 +0.75 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.38 +0.66 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.37 +0.70 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.69 +0.95 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 15.79 - 32 0 0 -
TOTAL PUT 1,204 22,291 +331
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$ 7.95
27NOV25 5.00 C 0.00 0.00 0.00 2.96 +0.28 98 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.71 +0.28 87 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.46 +0.28 77 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.20 +0.27 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.96 +0.28 58 0 6 0
27NOV25 6.25 C 0.00 0.00 0.00 1.71 +0.27 49 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.46 +0.27 41 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.22 +0.26 47 0 2 0
27NOV25 7.00 C 0.98 1.00 0.98 1.02 +0.27 59 9 63 -5
27NOV25 7.25 C 0.00 0.00 0.00 0.77 +0.22 48 0 66 0
27NOV25 7.50 C 0.51 0.60 0.51 0.58 +0.17 48 55 332 -49
27NOV25 7.75 C 0.29 0.45 0.29 0.42 +0.13 49 74 931 -64
27NOV25 8.00 C 0.20 0.34 0.20 0.30 +0.11 51 224 1,211 +104
27NOV25 8.25 C 0.14 0.24 0.14 0.20 +0.07 51 153 391 +76
27NOV25 8.50 C 0.10 0.16 0.10 0.13 +0.05 51 322 674 +269
27NOV25 8.75 C 0.08 0.08 0.08 0.08 +0.03 51 1 547 0
27NOV25 9.00 C 0.06 0.07 0.06 0.05 +0.02 52 41 777 -6
27NOV25 9.25 C 0.03 0.05 0.03 0.03 +0.01 53 643 392 -216
27NOV25 9.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 646 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 803 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 942 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 702 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,135 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 830 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 547 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 793 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 112 0 471 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 119 0 304 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 126 0 214 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 132 0 125 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 139 0 255 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 145 0 130 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 150 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 4.57 +0.30 97 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.45 +0.27 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.35 +0.27 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 4.27 +0.28 85 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 4.15 +0.28 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 4.05 +0.28 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.95 +0.28 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.85 +0.28 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.76 +0.29 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.66 +0.29 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.55 +0.26 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.45 +0.27 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.35 +0.27 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.27 +0.28 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.15 +0.27 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.07 +0.29 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.96 +0.28 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.71 +0.27 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.47 +0.27 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.22 +0.25 0 0 0 0
30DEC25 6.00 C 2.04 2.04 2.04 1.97 +0.24 0 1 3 +1
30DEC25 6.25 C 0.00 0.00 0.00 1.75 +0.25 41 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.50 +0.20 35 0 7 0
30DEC25 6.75 C 0.00 0.00 0.00 1.30 +0.21 41 0 188 0
30DEC25 7.00 C 0.00 0.00 0.00 1.12 +0.21 44 0 82 0
30DEC25 7.25 C 0.00 0.00 0.00 0.94 +0.19 45 0 88 0
30DEC25 7.50 C 0.82 0.82 0.82 0.78 +0.17 45 1 421 0
30DEC25 7.75 C 0.00 0.00 0.00 0.64 +0.15 45 0 584 0
30DEC25 8.00 C 0.50 0.55 0.50 0.52 +0.13 46 210 5,568 -8
30DEC25 8.25 C 0.35 0.43 0.35 0.42 +0.11 46 50 336 +10
30DEC25 8.50 C 0.30 0.35 0.30 0.34 +0.10 47 620 2,164 +587
30DEC25 8.75 C 0.28 0.28 0.28 0.26 +0.08 47 240 661 +240
30DEC25 9.00 C 0.20 0.25 0.20 0.20 +0.06 46 52 2,103 +11
30DEC25 9.25 C 0.19 0.19 0.19 0.15 +0.05 46 24 566 -5
30DEC25 9.50 C 0.15 0.15 0.14 0.12 +0.04 47 4 3,385 0
30DEC25 9.75 C 0.00 0.00 0.00 0.09 +0.03 47 0 774 0
30DEC25 10.00 C 0.09 0.11 0.09 0.07 +0.03 48 47 2,996 +11
30DEC25 10.50 C 0.07 0.07 0.07 0.04 +0.02 48 24 3,478 0
30DEC25 11.00 C 0.06 0.06 0.06 0.02 +0.01 48 3 3,611 +3
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 2.96 +0.24 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.71 +0.22 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.49 +0.25 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.25 +0.24 34 0 0 0
29JAN26 6.00 C 2.09 2.09 2.09 1.99 +0.19 0 1 3 +1
29JAN26 6.25 C 0.00 0.00 0.00 1.81 +0.22 42 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.61 +0.21 43 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.39 +0.19 41 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.26 +0.22 46 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.08 +0.19 45 0 30 0
29JAN26 7.50 C 0.00 0.00 0.00 0.93 +0.18 45 0 99 0
29JAN26 7.75 C 0.80 0.80 0.80 0.79 +0.15 45 1 842 +1
29JAN26 8.00 C 0.71 0.71 0.71 0.68 +0.14 46 200 810 0
29JAN26 8.25 C 0.00 0.00 0.00 0.58 +0.13 46 0 681 0
29JAN26 8.50 C 0.00 0.00 0.00 0.49 +0.11 47 0 827 0
29JAN26 8.75 C 0.00 0.00 0.00 0.41 +0.10 47 0 586 0
29JAN26 9.00 C 0.34 0.37 0.34 0.34 +0.09 47 8 710 +8
29JAN26 9.25 C 0.00 0.00 0.00 0.28 +0.08 47 0 164 0
29JAN26 9.50 C 0.25 0.26 0.25 0.23 +0.07 47 2 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.19 +0.06 47 0 65 0
29JAN26 10.00 C 0.00 0.00 0.00 0.15 +0.04 46 0 395 0
29JAN26 10.50 C 0.00 0.00 0.00 0.10 +0.03 47 0 419 0
29JAN26 11.00 C 0.00 0.00 0.00 0.07 +0.03 48 0 219 0
29JAN26 11.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 2.96 +0.20 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.74 +0.23 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.53 +0.25 40 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.31 +0.25 43 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.08 +0.22 41 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.88 +0.22 43 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.66 +0.19 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.48 +0.18 42 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.31 +0.17 42 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.16 +0.18 43 0 0 0
26FEB26 7.50 C 1.09 1.09 1.09 1.03 +0.17 44 2 20 +2
26FEB26 7.75 C 0.00 0.00 0.00 0.91 +0.16 45 0 15 0
26FEB26 8.00 C 0.67 0.81 0.67 0.79 +0.14 45 84 248 +83
26FEB26 8.25 C 0.00 0.00 0.00 0.69 +0.12 46 0 45 0
26FEB26 8.50 C 0.00 0.00 0.00 0.61 +0.12 47 0 115 0
26FEB26 8.75 C 0.00 0.00 0.00 0.53 +0.12 47 0 45 0
26FEB26 9.00 C 0.47 0.48 0.47 0.45 +0.10 46 2 113 -1
26FEB26 9.25 C 0.00 0.00 0.00 0.38 +0.09 46 0 545 0
26FEB26 9.50 C 0.00 0.00 0.00 0.33 +0.08 47 0 235 0
26FEB26 9.75 C 0.00 0.00 0.00 0.28 +0.07 47 0 34 0
26FEB26 10.00 C 0.00 0.00 0.00 0.23 +0.06 46 0 30 0
26FEB26 10.50 C 0.00 0.00 0.00 0.16 +0.04 46 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.12 +0.04 47 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.08 +0.02 46 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.27 +0.24 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.19 +0.26 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.08 +0.23 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.01 +0.26 50 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.86 +0.22 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.80 +0.25 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.70 +0.24 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.60 +0.24 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.50 +0.24 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.43 +0.26 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.29 +0.22 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.21 +0.23 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.12 +0.23 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.05 +0.26 46 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.82 +0.25 46 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.57 +0.22 41 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.36 +0.22 43 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.13 +0.19 40 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.94 +0.19 42 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.78 +0.21 44 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.59 +0.18 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.44 +0.18 45 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.29 +0.18 45 0 10 0
30MAR26 7.50 C 1.17 1.17 1.17 1.18 +0.18 46 1 68 0
30MAR26 7.75 C 0.00 0.00 0.00 1.04 +0.16 46 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.94 +0.15 47 0 32 0
30MAR26 8.25 C 0.00 0.00 0.00 0.84 +0.14 47 0 220 0
30MAR26 8.50 C 0.00 0.00 0.00 0.76 +0.14 48 0 246 0
30MAR26 8.75 C 0.00 0.00 0.00 0.68 +0.14 48 0 334 0
30MAR26 9.00 C 0.00 0.00 0.00 0.60 +0.13 48 0 709 0
30MAR26 9.25 C 0.00 0.00 0.00 0.53 +0.12 48 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.46 +0.10 48 0 1,011 0
30MAR26 9.75 C 0.00 0.00 0.00 0.40 +0.09 48 0 168 0
30MAR26 10.00 C 0.00 0.00 0.00 0.35 +0.08 48 0 322 0
30MAR26 10.50 C 0.00 0.00 0.00 0.27 +0.07 48 0 397 0
30MAR26 11.00 C 0.28 0.28 0.28 0.20 +0.05 47 250 1,001 +250
30MAR26 11.50 C 0.00 0.00 0.00 0.15 +0.04 47 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.12 +0.04 48 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.09 +0.03 48 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 +0.02 48 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 3.13 +0.25 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.93 +0.26 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.75 +0.27 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.53 +0.25 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.37 +0.26 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.17 +0.24 48 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.01 +0.24 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.85 +0.23 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.69 +0.21 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.51 +0.16 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.43 +0.20 48 0 16 0
29JUN26 7.75 C 0.00 0.00 0.00 1.27 +0.15 46 0 176 0
29JUN26 8.00 C 0.00 0.00 0.00 1.21 +0.18 48 0 117 0
29JUN26 8.25 C 0.00 0.00 0.00 1.11 +0.16 48 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 1.02 +0.16 49 0 613 0
29JUN26 8.75 C 0.00 0.00 0.00 0.94 +0.18 49 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.86 +0.15 49 0 611 0
29JUN26 9.25 C 0.00 0.00 0.00 0.77 +0.13 48 0 46 0
29JUN26 9.50 C 0.00 0.00 0.00 0.71 +0.14 49 0 33 0
29JUN26 9.75 C 0.00 0.00 0.00 0.65 +0.13 49 0 47 0
29JUN26 10.00 C 0.65 0.65 0.65 0.59 +0.12 49 8 21 +1
29JUN26 10.50 C 0.00 0.00 0.00 0.48 +0.10 48 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.40 +0.09 48 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.33 +0.08 49 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.27 +0.07 48 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.22 +0.06 48 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.18 +0.04 48 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 +0.04 48 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 +0.04 49 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 +0.03 48 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 +0.03 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 3.21 +0.26 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.01 +0.26 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.81 +0.23 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.64 +0.25 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.47 +0.24 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.29 +0.23 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.16 +0.25 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.02 +0.25 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.87 +0.22 48 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.74 +0.22 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.63 +0.21 48 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 1.52 +0.18 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.42 +0.19 48 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.33 +0.19 49 0 1 0
29SEP26 8.50 C 1.25 1.25 1.25 1.24 +0.18 49 1 1 +1
29SEP26 8.75 C 0.00 0.00 0.00 1.15 +0.17 49 0 2 0
29SEP26 9.00 C 0.00 0.00 0.00 1.05 +0.15 48 0 1,014 0
29SEP26 9.25 C 0.00 0.00 0.00 1.00 +0.17 49 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.93 +0.16 49 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.87 +0.16 49 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.80 +0.14 49 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 0.69 +0.13 48 0 50 0
29SEP26 11.00 C 0.00 0.00 0.00 0.59 +0.11 48 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.51 +0.11 48 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.44 +0.09 48 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.38 +0.09 48 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 +0.08 48 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 +0.07 48 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 +0.07 48 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 +0.05 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 +0.05 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 +0.04 48 0 0 0
29SEP26 16.00 C 0.26 0.27 0.26 0.14 +0.04 48 4 4 +4
TOTAL CALL 3,362 71,001 +1,309
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
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 74 0 44 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 73 0
27NOV25 6.50 P 0.01 0.01 0.01 0.01 -0.01 56 21 645 -21
27NOV25 6.75 P 0.03 0.03 0.02 0.02 -0.02 54 32 1,097 -32
27NOV25 7.00 P 0.04 0.04 0.03 0.04 -0.04 53 91 1,058 -91
27NOV25 7.25 P 0.10 0.10 0.07 0.08 -0.06 53 3 715 -1
27NOV25 7.50 P 0.14 0.14 0.11 0.13 -0.10 50 111 643 -47
27NOV25 7.75 P 0.22 0.23 0.21 0.21 -0.15 49 205 554 0
27NOV25 8.00 P 0.34 0.34 0.31 0.34 -0.18 51 49 1,268 +13
27NOV25 8.25 P 0.50 0.50 0.47 0.50 -0.21 52 16 760 +4
27NOV25 8.50 P 0.70 0.70 0.69 0.68 -0.24 53 2 1,449 -2
27NOV25 8.75 P 0.89 0.89 0.87 0.89 -0.24 56 7 868 0
27NOV25 9.00 P 1.14 1.14 1.14 1.11 -0.26 58 4 616 -4
27NOV25 9.25 P 1.35 1.35 1.35 1.35 -0.25 63 5 725 0
27NOV25 9.50 P 1.60 1.60 1.59 1.60 -0.24 71 8 566 0
27NOV25 9.75 P 1.80 1.80 1.80 1.83 -0.26 70 1 457 -1
27NOV25 10.00 P 0.00 0.00 0.00 2.09 -0.25 81 0 610 0
27NOV25 10.50 P 0.00 0.00 0.00 2.58 -0.26 89 0 178 0
27NOV25 11.00 P 0.00 0.00 0.00 3.10 -0.24 110 0 45 0
27NOV25 11.50 P 0.00 0.00 0.00 3.60 -0.24 121 0 88 0
27NOV25 12.00 P 0.00 0.00 0.00 4.09 -0.25 127 0 28 0
27NOV25 12.50 P 0.00 0.00 0.00 4.59 -0.25 136 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 5.11 -0.23 156 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 5.59 -0.25 154 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 6.09 -0.25 163 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 6.61 -0.23 181 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 7.11 -0.23 189 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 7.55 -0.29 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 8.05 -0.29 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 108 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 105 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 102 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.02 0.00 52 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 307 0
30DEC25 6.25 P 0.00 0.00 0.00 0.04 -0.02 47 0 164 0
30DEC25 6.50 P 0.06 0.07 0.06 0.07 -0.03 48 34 414 +24
30DEC25 6.75 P 0.13 0.13 0.09 0.09 -0.05 44 16 635 +10
30DEC25 7.00 P 0.19 0.19 0.16 0.15 -0.06 46 38 584 -7
30DEC25 7.25 P 0.22 0.22 0.22 0.22 -0.08 46 21 837 -1
30DEC25 7.50 P 0.30 0.31 0.28 0.31 -0.10 46 81 5,483 0
30DEC25 7.75 P 0.47 0.47 0.39 0.40 -0.14 45 232 1,060 +194
30DEC25 8.00 P 0.66 0.66 0.52 0.54 -0.16 46 56 779 -30
30DEC25 8.25 P 0.00 0.00 0.00 0.69 -0.18 47 0 280 0
30DEC25 8.50 P 0.84 0.87 0.84 0.87 -0.19 48 10 863 0
30DEC25 8.75 P 0.00 0.00 0.00 1.05 -0.21 49 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.25 -0.22 50 0 2,738 0
30DEC25 9.25 P 0.00 0.00 0.00 1.45 -0.24 50 0 2,346 0
30DEC25 9.50 P 1.63 1.67 1.63 1.67 -0.25 51 40 3,893 -40
30DEC25 9.75 P 0.00 0.00 0.00 1.90 -0.25 53 0 1,098 0
30DEC25 10.00 P 0.00 0.00 0.00 2.13 -0.24 55 0 2,593 0
30DEC25 10.50 P 0.00 0.00 0.00 2.62 -0.23 61 0 665 0
30DEC25 11.00 P 0.00 0.00 0.00 3.10 -0.24 64 0 869 0
30DEC25 11.50 P 0.00 0.00 0.00 3.60 -0.25 70 0 262 0
30DEC25 12.00 P 0.00 0.00 0.00 4.09 -0.26 74 0 150 0
30DEC25 12.50 P 0.00 0.00 0.00 4.59 -0.26 79 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.11 -0.24 90 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.59 -0.26 90 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.09 -0.26 94 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.61 -0.24 105 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.11 -0.24 109 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.56 -0.29 95 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.07 -0.28 104 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 0.00 50 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 3 0
29JAN26 5.75 P 0.00 0.00 0.00 0.04 -0.02 47 0 90 0
29JAN26 6.00 P 0.06 0.06 0.06 0.06 -0.02 46 10 334 -10
29JAN26 6.25 P 0.00 0.00 0.00 0.09 -0.03 46 0 186 0
29JAN26 6.50 P 0.13 0.13 0.13 0.13 -0.04 46 20 138 -20
29JAN26 6.75 P 0.00 0.00 0.00 0.18 -0.06 45 0 708 0
29JAN26 7.00 P 0.25 0.25 0.25 0.25 -0.07 46 10 286 0
29JAN26 7.25 P 0.00 0.00 0.00 0.33 -0.09 45 0 538 0
29JAN26 7.50 P 0.41 0.42 0.41 0.43 -0.11 46 2 719 +1
29JAN26 7.75 P 0.00 0.00 0.00 0.55 -0.12 46 0 628 0
29JAN26 8.00 P 0.00 0.00 0.00 0.68 -0.14 46 0 876 0
29JAN26 8.25 P 0.85 0.85 0.81 0.82 -0.17 46 23 765 +15
29JAN26 8.50 P 0.00 0.00 0.00 1.00 -0.17 48 0 892 0
29JAN26 8.75 P 0.00 0.00 0.00 1.18 -0.19 49 0 872 0
29JAN26 9.00 P 1.36 1.36 1.36 1.36 -0.20 49 1 805 +1
29JAN26 9.25 P 0.00 0.00 0.00 1.55 -0.22 49 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 1.76 -0.22 50 0 103 0
29JAN26 9.75 P 0.00 0.00 0.00 1.99 -0.22 52 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.21 -0.21 53 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.68 -0.20 56 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.13 -0.22 56 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.60 -0.25 57 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.09 -0.26 60 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.59 -0.26 65 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.11 -0.24 73 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.59 -0.26 73 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.09 -0.26 77 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 -0.01 46 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.05 -0.02 47 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.07 -0.02 46 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 34 0
26FEB26 6.25 P 0.00 0.00 0.00 0.14 -0.04 46 0 46 0
26FEB26 6.50 P 0.00 0.00 0.00 0.19 -0.05 45 0 77 0
26FEB26 6.75 P 0.00 0.00 0.00 0.25 -0.07 45 0 665 0
26FEB26 7.00 P 0.00 0.00 0.00 0.33 -0.07 45 0 442 0
26FEB26 7.25 P 0.00 0.00 0.00 0.42 -0.08 45 0 379 0
26FEB26 7.50 P 0.00 0.00 0.00 0.53 -0.10 46 0 100 0
26FEB26 7.75 P 0.00 0.00 0.00 0.64 -0.13 45 0 35 0
26FEB26 8.00 P 0.00 0.00 0.00 0.78 -0.14 46 0 15 0
26FEB26 8.25 P 0.91 0.91 0.91 0.93 -0.15 46 1 1 +1
26FEB26 8.50 P 0.00 0.00 0.00 1.09 -0.17 47 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.26 -0.19 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.45 -0.19 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.64 -0.20 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.85 -0.20 50 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.05 -0.22 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.27 -0.21 51 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.72 -0.20 53 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.17 -0.20 54 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.64 -0.21 56 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.10 -0.25 55 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.59 -0.26 57 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.11 -0.24 64 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.59 -0.26 65 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.09 -0.26 68 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 214 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 41 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 45 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 46 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 -0.02 47 0 8 0
30MAR26 5.50 P 0.00 0.00 0.00 0.09 -0.02 48 0 22 0
30MAR26 5.75 P 0.00 0.00 0.00 0.12 -0.03 47 0 140 0
30MAR26 6.00 P 0.00 0.00 0.00 0.16 -0.03 47 0 552 0
30MAR26 6.25 P 0.00 0.00 0.00 0.21 -0.04 47 0 141 0
30MAR26 6.50 P 0.27 0.27 0.27 0.27 -0.05 46 92 360 -1
30MAR26 6.75 P 0.00 0.00 0.00 0.35 -0.06 47 0 455 0
30MAR26 7.00 P 0.00 0.00 0.00 0.43 -0.07 46 0 206 0
30MAR26 7.25 P 0.00 0.00 0.00 0.53 -0.08 46 0 299 0
30MAR26 7.50 P 0.00 0.00 0.00 0.64 -0.10 47 0 112 0
30MAR26 7.75 P 0.73 0.73 0.73 0.76 -0.12 47 1 179 0
30MAR26 8.00 P 0.00 0.00 0.00 0.91 -0.12 48 0 753 0
30MAR26 8.25 P 0.00 0.00 0.00 1.05 -0.15 47 0 279 0
30MAR26 8.50 P 1.19 1.19 1.19 1.21 -0.16 48 4 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.38 -0.17 48 0 1,641 0
30MAR26 9.00 P 0.00 0.00 0.00 1.55 -0.19 48 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.75 -0.19 49 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 1.93 -0.21 49 0 187 0
30MAR26 9.75 P 0.00 0.00 0.00 2.16 -0.19 51 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.36 -0.20 51 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.80 -0.19 53 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.25 -0.19 55 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.70 -0.20 55 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.20 -0.18 60 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.59 -0.26 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.11 -0.24 58 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.59 -0.26 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.09 -0.26 62 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.61 -0.24 68 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.11 -0.24 70 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.57 -0.28 66 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.08 -0.27 71 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 -0.02 48 0 162 0
29JUN26 5.50 P 0.00 0.00 0.00 0.22 -0.02 48 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.27 -0.04 47 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.34 -0.04 47 0 8 0
29JUN26 6.25 P 0.00 0.00 0.00 0.41 -0.05 47 0 95 0
29JUN26 6.50 P 0.00 0.00 0.00 0.50 -0.05 47 0 25 0
29JUN26 6.75 P 0.00 0.00 0.00 0.59 -0.06 47 0 350 0
29JUN26 7.00 P 0.68 0.68 0.68 0.69 -0.07 47 245 508 +245
29JUN26 7.25 P 0.00 0.00 0.00 0.80 -0.08 47 0 74 0
29JUN26 7.50 P 0.00 0.00 0.00 0.92 -0.09 47 0 155 0
29JUN26 7.75 P 0.00 0.00 0.00 1.05 -0.13 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.20 -0.10 47 0 33 0
29JUN26 8.25 P 0.00 0.00 0.00 1.36 -0.11 48 0 5 0
29JUN26 8.50 P 0.00 0.00 0.00 1.48 -0.15 46 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 -0.17 46 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 1.82 -0.18 47 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.00 -0.18 47 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.19 -0.20 47 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.39 -0.19 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.57 -0.21 47 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 2.99 -0.22 48 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.40 -0.24 48 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.85 -0.22 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.29 -0.23 50 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.75 -0.23 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.21 -0.22 52 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.68 -0.22 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.12 -0.26 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.62 -0.23 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.11 -0.24 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.57 -0.28 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.08 -0.27 57 0 0 0
29SEP26 5.00 P 0.20 0.20 0.20 0.22 -0.01 48 3 3 +3
29SEP26 5.25 P 0.26 0.26 0.26 0.26 -0.03 47 5 118 +4
29SEP26 5.50 P 0.00 0.00 0.00 0.32 -0.04 47 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.39 -0.05 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.47 -0.05 47 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.55 -0.06 47 0 26 0
29SEP26 6.50 P 0.00 0.00 0.00 0.64 -0.06 47 0 274 0
29SEP26 6.75 P 0.00 0.00 0.00 0.75 -0.06 47 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.85 -0.11 47 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 0.98 -0.07 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 -0.08 47 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 1.24 -0.11 47 0 8 0
29SEP26 8.00 P 0.00 0.00 0.00 1.38 -0.09 47 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.53 -0.14 47 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.70 -0.14 48 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.87 -0.14 48 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.04 -0.13 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.21 -0.17 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 -0.17 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.59 -0.18 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.79 -0.11 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 3.19 -0.19 50 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.58 -0.21 49 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 4.02 -0.21 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.45 -0.20 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.89 -0.21 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.32 -0.24 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.79 -0.20 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.23 -0.22 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.69 -0.22 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.17 -0.22 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.60 -0.25 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.09 -0.26 51 0 0 0
TOTAL PUT 1,500 63,768 +207
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$ 7.62
27NOV25 4.70 C 0.00 0.00 0.00 2.97 +0.07 156 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.87 +0.06 150 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.77 +0.06 144 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.71 +0.10 162 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.45 +0.09 142 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.13 +0.04 70 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.88 -0.01 60 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.68 +0.09 92 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.42 +0.08 75 0 8 0
27NOV25 6.50 C 0.00 0.00 0.00 1.16 +0.06 59 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.88 +0.03 25 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.65 +0.04 33 0 1 0
27NOV25 7.25 C 0.00 0.00 0.00 0.41 +0.03 25 0 150 0
27NOV25 7.50 C 0.00 0.00 0.00 0.22 +0.02 24 0 176 0
27NOV25 7.75 C 0.00 0.00 0.00 0.10 +0.01 25 0 72 0
27NOV25 8.00 C 0.00 0.00 0.00 0.04 0.00 26 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 46 0 60 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.67 +0.05 102 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.58 +0.06 104 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.48 +0.06 100 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.38 +0.06 97 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.30 +0.08 102 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.20 +0.08 98 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.08 +0.06 86 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.98 +0.08 83 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.88 +0.06 80 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.79 +0.07 81 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.71 +0.09 84 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.45 +0.07 73 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.21 +0.07 68 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.95 +0.06 58 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.70 +0.07 51 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 1.44 +0.05 41 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.19 +0.05 35 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.94 +0.06 28 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.71 +0.04 25 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.49 +0.02 22 0 311 0
30DEC25 7.50 C 0.00 0.00 0.00 0.34 +0.04 23 0 261 0
30DEC25 7.75 C 0.20 0.20 0.20 0.21 +0.02 23 10 27 0
30DEC25 8.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.04 +0.01 24 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 24 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 2.99 +0.04 64 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.90 +0.05 65 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.79 +0.04 59 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.71 +0.06 62 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.46 +0.05 56 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.21 +0.05 50 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.95 +0.04 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.71 +0.04 38 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.47 +0.08 35 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.22 +0.06 29 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.95 +0.02 21 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.78 +0.06 25 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.58 +0.04 23 0 1,090 0
29JAN26 7.50 C 0.00 0.00 0.00 0.42 +0.03 23 0 340 0
29JAN26 7.75 C 0.00 0.00 0.00 0.30 +0.03 23 0 0 0
29JAN26 8.00 C 0.16 0.16 0.16 0.20 +0.02 23 10 40 0
29JAN26 8.25 C 0.00 0.00 0.00 0.13 +0.01 23 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.02 0.00 24 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 2.71 +0.04 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.46 +0.03 45 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.21 +0.03 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.95 +0.02 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.71 +0.03 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.47 +0.02 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.23 +0.06 24 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.03 +0.07 25 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.82 +0.04 24 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.62 +0.03 22 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.47 +0.02 22 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.35 +0.02 22 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 0.00 22 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 3.38 +0.02 38 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.30 +0.03 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.20 +0.03 47 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.09 +0.01 40 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.99 +0.03 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.90 +0.03 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.80 +0.03 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.71 +0.04 40 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.46 +0.02 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.22 +0.02 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.96 0.00 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.73 +0.01 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.48 0.00 22 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.26 0.00 23 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 1.06 +0.03 23 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.83 +0.02 20 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.69 +0.02 23 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.53 +0.01 22 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.31 +0.01 22 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.23 +0.02 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 +0.01 23 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 0.00 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.83 +0.04 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.73 +0.04 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.49 +0.04 24 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.24 -0.01 18 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.01 -0.01 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.76 -0.03 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.55 -0.01 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.35 -0.01 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.18 +0.03 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.99 +0.01 23 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.83 +0.03 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.67 +0.01 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.54 0.00 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.46 +0.02 23 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.37 +0.03 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.29 +0.02 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 +0.01 23 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 3.02 +0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.93 +0.04 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.83 +0.04 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.73 0.00 21 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.49 -0.02 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.30 +0.04 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.05 +0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.80 -0.01 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.61 +0.01 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.40 -0.01 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.25 +0.05 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.04 0.00 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.89 +0.01 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.75 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.63 0.00 23 0 20 0
29SEP26 8.00 C 0.00 0.00 0.00 0.54 0.00 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.46 +0.01 24 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.33 +0.01 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 +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 20 21,703 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 321 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 155 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 226 0
27NOV25 7.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 528 0
27NOV25 7.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 182 0
27NOV25 7.75 P 0.00 0.00 0.00 0.21 -0.03 23 0 154 0
27NOV25 8.00 P 0.00 0.00 0.00 0.41 -0.04 26 0 24 0
27NOV25 8.25 P 0.00 0.00 0.00 0.63 -0.04 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.63 -0.09 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.13 -0.10 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.02 0.00 24 0 398 0
30DEC25 7.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 140 0
30DEC25 7.25 P 0.00 0.00 0.00 0.09 -0.01 22 0 266 0
30DEC25 7.50 P 0.16 0.16 0.16 0.17 -0.03 22 10 321 +9
30DEC25 7.75 P 0.00 0.00 0.00 0.30 -0.04 22 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.47 -0.04 22 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.65 -0.06 20 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.89 -0.05 22 0 8 0
30DEC25 8.75 P 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.38 -0.07 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.63 -0.09 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.13 -0.10 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.88 -0.04 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 48 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 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 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 0.00 23 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 22 0 310 0
29JAN26 7.00 P 0.00 0.00 0.00 0.09 0.00 23 0 940 0
29JAN26 7.25 P 0.00 0.00 0.00 0.15 0.00 23 0 1,030 0
29JAN26 7.50 P 0.00 0.00 0.00 0.24 -0.01 22 0 340 0
29JAN26 7.75 P 0.39 0.39 0.36 0.36 -0.03 22 130 130 +130
29JAN26 8.00 P 0.00 0.00 0.00 0.51 -0.05 22 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.70 -0.04 22 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.94 -0.02 26 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.14 -0.07 22 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.38 -0.07 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.63 -0.09 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.13 -0.10 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 28 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 24 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 0.00 23 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.18 -0.01 22 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.27 -0.02 21 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.40 -0.02 22 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.56 -0.02 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.72 -0.04 21 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.94 -0.06 23 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.15 -0.06 22 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.38 -0.07 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.63 -0.09 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.13 -0.10 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 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 42 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 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 36 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 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 21 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 24 0
30MAR26 6.75 P 0.00 0.00 0.00 0.09 -0.01 22 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 5,015 0
30MAR26 7.25 P 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.32 -0.03 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.45 -0.01 22 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.61 -0.01 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.78 -0.02 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.98 -0.02 24 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.20 -0.02 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.42 -0.03 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.66 -0.06 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.90 -0.02 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.15 -0.08 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.43 -0.05 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.88 -0.04 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 26 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 0.00 23 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 23 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 0.00 23 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.20 -0.01 23 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 0.00 23 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.37 0.00 22 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 0.00 23 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 +0.01 23 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.76 -0.01 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.94 -0.01 23 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.12 0.00 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.30 -0.03 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.52 -0.02 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.73 -0.02 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.96 -0.02 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.20 -0.03 26 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 2.43 -0.05 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.90 -0.02 28 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 0.07 0.07 0.06 0.01 -0.01 22 100 350 +100
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 0.00 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 0.00 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 -0.01 23 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 -0.01 23 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 0.00 24 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 -0.01 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.89 0.00 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.07 +0.02 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 0.00 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.43 0.00 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.63 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.84 +0.01 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.03 -0.02 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.27 +0.01 27 0 0 0
TOTAL PUT 240 24,169 +239
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$ 5.81
27NOV25 4.20 C 0.00 0.00 0.00 1.62 -0.07 77 0 10 0
27NOV25 4.30 C 0.00 0.00 0.00 1.52 -0.08 72 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.41 -0.09 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.31 -0.08 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.22 -0.07 57 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.01 -0.09 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.92 -0.08 42 0 0 0
27NOV25 5.00 C 0.81 0.81 0.81 0.81 -0.09 0 1 449 -1
27NOV25 5.25 C 0.00 0.00 0.00 0.56 -0.08 0 0 79 0
27NOV25 5.50 C 0.00 0.00 0.00 0.32 -0.08 15 0 249 0
27NOV25 5.75 C 0.15 0.15 0.11 0.14 -0.04 22 84 1,346 +3
27NOV25 6.00 C 0.05 0.05 0.03 0.03 -0.02 20 317 3,545 +29
27NOV25 6.25 C 0.01 0.01 0.01 0.01 0.00 25 143 1,639 +143
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 580 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 207 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 585 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 10,047 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 113 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 212 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.22 -0.07 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.13 -0.06 54 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 2.02 -0.09 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.92 -0.10 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.82 -0.10 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.72 -0.09 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.62 -0.10 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.52 -0.10 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.33 -0.07 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.03 -0.09 0 0 15 0
30DEC25 4.90 C 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.83 -0.08 0 0 36 0
30DEC25 5.25 C 0.00 0.00 0.00 0.59 -0.08 17 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.37 -0.05 17 0 637 0
30DEC25 5.75 C 0.00 0.00 0.00 0.22 -0.03 21 0 2,384 0
30DEC25 6.00 C 0.11 0.11 0.11 0.10 -0.03 20 100 2,725 0
30DEC25 6.25 C 0.00 0.00 0.00 0.05 -0.01 21 0 1,756 0
30DEC25 6.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 893 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.64 -0.09 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.25 -0.08 26 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.13 -0.10 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.85 -0.08 16 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.64 -0.03 22 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.43 -0.06 20 0 79 0
29JAN26 5.75 C 0.24 0.26 0.24 0.27 -0.05 20 110 103 -30
29JAN26 6.00 C 0.00 0.00 0.00 0.17 -0.03 21 0 111 0
29JAN26 6.25 C 0.00 0.00 0.00 0.09 -0.03 21 0 7,074 0
29JAN26 6.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 5 0
29JAN26 6.75 C 0.00 0.00 0.00 0.03 0.00 23 0 965 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 500 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.55 -0.07 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.35 -0.10 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.25 -0.08 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.06 -0.06 15 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.97 -0.03 19 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.87 -0.06 17 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.66 -0.07 20 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.45 -0.06 18 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.31 -0.05 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.20 -0.04 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.12 -0.04 20 0 20 0
26FEB26 6.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.67 -0.07 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.57 -0.07 22 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.47 -0.07 19 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.38 -0.09 24 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.28 -0.09 22 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.16 -0.10 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.09 -0.03 21 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.99 -0.04 19 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.90 -0.08 19 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.69 -0.05 19 0 154 0
30MAR26 5.50 C 0.00 0.00 0.00 0.54 -0.05 22 0 150 0
30MAR26 5.75 C 0.38 0.38 0.38 0.37 -0.04 21 5 325 +5
30MAR26 6.00 C 0.00 0.00 0.00 0.25 -0.04 21 0 927 0
30MAR26 6.25 C 0.00 0.00 0.00 0.18 -0.02 22 0 1,939 0
30MAR26 6.50 C 0.00 0.00 0.00 0.11 -0.02 21 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 0.00 23 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 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 93 0
29JUN26 4.20 C 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.60 -0.09 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.50 -0.06 19 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.40 -0.09 16 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.31 -0.07 19 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.22 -0.06 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.13 -0.06 19 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.04 -0.06 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.96 -0.06 20 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.76 -0.07 20 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.60 -0.07 21 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.46 -0.04 21 0 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.36 -0.03 22 0 539 0
29JUN26 6.25 C 0.00 0.00 0.00 0.26 -0.03 22 0 38 0
29JUN26 6.50 C 0.00 0.00 0.00 0.19 -0.02 22 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 -0.02 22 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 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 23 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 1.69 -0.10 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.60 -0.09 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.50 -0.07 17 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.40 -0.09 15 0 74 0
29SEP26 4.60 C 0.00 0.00 0.00 1.31 -0.07 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.23 -0.05 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.15 -0.05 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.07 -0.05 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.00 -0.05 21 0 20 0
29SEP26 5.25 C 0.00 0.00 0.00 0.83 -0.04 22 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.68 -0.04 22 0 115 0
29SEP26 5.75 C 0.00 0.00 0.00 0.56 -0.02 23 0 45 0
29SEP26 6.00 C 0.00 0.00 0.00 0.44 -0.03 22 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.34 -0.03 22 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 -0.02 23 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 -0.02 23 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 24 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
TOTAL CALL 760 49,710 +149
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 83 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 61 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 44 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 315 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 863 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 2,187 0
27NOV25 5.75 P 0.06 0.08 0.06 0.06 +0.02 19 26 637 +26
27NOV25 6.00 P 0.23 0.23 0.23 0.22 +0.04 22 10 1,880 -10
27NOV25 6.25 P 0.00 0.00 0.00 0.44 +0.04 0 0 27 0
27NOV25 6.50 P 0.00 0.00 0.00 0.70 +0.05 39 0 55 0
27NOV25 6.75 P 0.00 0.00 0.00 0.96 +0.08 55 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.20 +0.07 57 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.46 +0.08 73 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.70 +0.07 74 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.95 +0.07 82 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.20 +0.07 89 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.46 +0.08 105 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.70 +0.07 102 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.96 +0.08 119 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 0.00 22 0 1,313 0
30DEC25 5.50 P 0.05 0.05 0.05 0.05 0.00 20 1 2,385 0
30DEC25 5.75 P 0.13 0.13 0.13 0.13 +0.02 20 10 3,173 +10
30DEC25 6.00 P 0.00 0.00 0.00 0.28 +0.04 21 0 2,097 0
30DEC25 6.25 P 0.00 0.00 0.00 0.48 +0.07 23 0 1,010 0
30DEC25 6.50 P 0.00 0.00 0.00 0.71 +0.06 26 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 0.96 +0.07 32 0 570 0
30DEC25 7.00 P 0.00 0.00 0.00 1.20 +0.07 35 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.46 +0.08 44 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.70 +0.07 44 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.95 +0.07 49 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.20 +0.07 53 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.46 +0.08 62 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.70 +0.07 61 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.96 +0.08 70 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.19 +0.06 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.44 +0.06 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.69 +0.06 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.94 +0.06 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.19 +0.06 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.69 +0.06 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.19 +0.06 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 185 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 0.00 20 0 270 0
29JAN26 5.50 P 0.08 0.08 0.08 0.08 0.00 20 1 4,053 +1
29JAN26 5.75 P 0.17 0.19 0.17 0.18 +0.02 21 34 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.33 +0.04 22 0 136 0
29JAN26 6.25 P 0.00 0.00 0.00 0.51 +0.04 23 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 0.73 +0.08 25 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.97 +0.06 29 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.21 +0.05 31 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.46 +0.06 36 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.70 +0.07 37 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.96 +0.08 44 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.21 +0.08 47 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.46 +0.08 51 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 23 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 2 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 0.00 20 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 20 0
26FEB26 5.75 P 0.20 0.20 0.20 0.20 +0.01 20 20 20 +20
26FEB26 6.00 P 0.35 0.35 0.35 0.34 +0.02 20 4 504 +4
26FEB26 6.25 P 0.00 0.00 0.00 0.52 +0.03 21 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.73 +0.04 22 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.97 +0.05 26 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.21 +0.05 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.46 +0.06 32 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.70 +0.07 33 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.96 +0.08 39 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.21 +0.07 42 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.46 +0.08 45 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 27 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 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 20 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 21 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 22 0 209 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 21 0 539 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 +0.01 21 0 577 0
30MAR26 5.50 P 0.14 0.14 0.14 0.14 +0.01 21 25 755 +25
30MAR26 5.75 P 0.00 0.00 0.00 0.25 +0.03 21 0 541 0
30MAR26 6.00 P 0.00 0.00 0.00 0.39 +0.03 22 0 325 0
30MAR26 6.25 P 0.00 0.00 0.00 0.56 +0.04 22 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.73 +0.01 20 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.97 +0.04 23 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.22 +0.06 27 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.46 +0.06 29 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.70 +0.07 30 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.96 +0.06 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.21 +0.07 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.46 +0.08 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.71 +0.05 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.96 +0.05 46 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 20 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 0.00 20 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 21 0 55 0
29JUN26 4.70 P 0.02 0.02 0.02 0.04 0.00 21 53 217 +53
29JUN26 4.80 P 0.00 0.00 0.00 0.06 +0.01 22 0 241 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 21 0 134 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 115 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 +0.02 21 0 155 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 +0.02 21 0 95 0
29JUN26 5.75 P 0.00 0.00 0.00 0.35 +0.02 21 0 802 0
29JUN26 6.00 P 0.00 0.00 0.00 0.49 +0.03 21 0 23 0
29JUN26 6.25 P 0.00 0.00 0.00 0.66 +0.05 22 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.85 +0.04 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.06 +0.05 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.27 +0.06 24 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.49 +0.08 25 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.72 +0.06 25 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.96 +0.06 27 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.21 +0.06 29 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.46 +0.07 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.71 +0.05 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.96 +0.05 36 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.01 23 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 +0.01 23 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.01 23 0 18 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.02 23 0 3 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 110 0
29SEP26 5.25 P 0.23 0.23 0.23 0.24 +0.02 23 1 179 +1
29SEP26 5.50 P 0.34 0.34 0.34 0.34 +0.02 23 5 222 -5
29SEP26 5.75 P 0.00 0.00 0.00 0.46 +0.03 24 0 543 0
29SEP26 6.00 P 0.00 0.00 0.00 0.60 +0.03 24 0 22 0
29SEP26 6.25 P 0.00 0.00 0.00 0.76 +0.04 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.93 +0.04 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.13 +0.05 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.33 +0.05 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.55 +0.05 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.77 +0.05 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.01 +0.06 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.26 +0.06 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.51 +0.06 33 0 0 0
TOTAL PUT 190 35,571 +125
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$ 29.64
27NOV25 19.00 C 0.00 0.00 0.00 10.67 +0.18 84 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.21 +0.11 107 0 2 0
27NOV25 20.00 C 0.00 0.00 0.00 9.73 +0.24 108 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 8.74 +0.25 98 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.67 0.00 41 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.67 +0.02 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.67 +0.17 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.68 +0.17 37 0 14 0
27NOV25 26.00 C 0.00 0.00 0.00 3.69 +0.04 33 0 2 0
27NOV25 27.00 C 0.00 0.00 0.00 2.72 +0.05 30 0 318 0
27NOV25 28.00 C 0.00 0.00 0.00 1.92 +0.12 36 0 590 0
27NOV25 29.00 C 1.05 1.11 1.05 1.25 +0.04 37 25 749 +5
27NOV25 30.00 C 0.73 0.78 0.63 0.75 +0.04 38 172 1,332 +95
27NOV25 31.00 C 0.44 0.44 0.38 0.43 +0.04 40 36 827 0
27NOV25 32.00 C 0.21 0.25 0.21 0.22 +0.03 40 28 654 +8
27NOV25 33.00 C 0.16 0.16 0.13 0.10 +0.01 40 61 1,540 +18
27NOV25 34.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 491 0
27NOV25 35.00 C 0.06 0.07 0.06 0.02 0.00 41 26 2,475 -11
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 380 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 48 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 0.00 0.00 0.00 0.01 0.00 57 0 246 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,110 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 211 0
30DEC25 12.00 C 0.00 0.00 0.00 17.66 -0.03 113 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 17.21 +0.09 138 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 16.66 +0.18 99 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 16.31 +0.33 146 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 15.66 +0.18 81 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 15.16 +0.13 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 14.66 +0.18 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 14.16 +0.04 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.84 +0.36 121 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 13.34 +0.35 116 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.83 +0.15 110 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 12.16 +0.17 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.78 +0.29 94 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 11.17 +0.18 63 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 10.67 -0.12 58 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 10.25 +0.15 77 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 9.73 +0.09 71 0 32 0
30DEC25 21.00 C 0.00 0.00 0.00 8.74 +0.25 64 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 7.67 0.00 0 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 6.68 +0.03 38 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 5.87 +0.18 52 0 51 0
30DEC25 25.00 C 4.50 4.50 4.50 4.89 +0.15 46 20 628 -20
30DEC25 26.00 C 0.00 0.00 0.00 3.86 +0.21 37 0 134 0
30DEC25 27.00 C 0.00 0.00 0.00 3.03 +0.04 36 0 40 0
30DEC25 28.00 C 0.00 0.00 0.00 2.39 -0.01 37 0 139 0
30DEC25 29.00 C 0.00 0.00 0.00 1.81 -0.01 37 0 593 0
30DEC25 30.00 C 1.25 1.25 1.25 1.38 +0.03 38 10 587 +10
30DEC25 31.00 C 0.00 0.00 0.00 1.03 +0.04 39 0 166 0
30DEC25 32.00 C 0.00 0.00 0.00 0.73 +0.03 39 0 1,093 0
30DEC25 33.00 C 0.00 0.00 0.00 0.51 +0.02 38 0 413 0
30DEC25 34.00 C 0.44 0.46 0.44 0.35 +0.02 39 25 255 0
30DEC25 35.00 C 0.00 0.00 0.00 0.23 +0.01 38 0 555 0
30DEC25 36.00 C 0.29 0.29 0.29 0.15 0.00 38 1 312 0
30DEC25 37.00 C 0.22 0.22 0.22 0.10 0.00 39 60 219 +60
30DEC25 38.00 C 0.18 0.18 0.18 0.06 0.00 38 33 172 +33
30DEC25 39.00 C 0.00 0.00 0.00 0.04 0.00 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 9.81 +0.12 63 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.74 -0.01 51 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.67 -0.06 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.81 +0.04 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.87 +0.03 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.89 -0.01 35 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.07 -0.13 35 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.40 +0.01 36 0 0 0
29JAN26 28.00 C 2.84 2.84 2.84 2.82 +0.01 37 1 47 0
29JAN26 29.00 C 2.32 2.32 2.32 2.29 -0.01 37 2 69 -2
29JAN26 30.00 C 1.88 1.88 1.85 1.88 +0.01 38 56 204 +44
29JAN26 31.00 C 0.00 0.00 0.00 1.53 +0.05 39 0 604 0
29JAN26 32.00 C 0.00 0.00 0.00 1.20 +0.04 39 0 816 0
29JAN26 33.00 C 0.00 0.00 0.00 0.92 +0.02 39 0 407 0
29JAN26 34.00 C 0.00 0.00 0.00 0.70 +0.02 39 0 75 0
29JAN26 35.00 C 0.00 0.00 0.00 0.53 +0.02 39 0 188 0
29JAN26 36.00 C 0.00 0.00 0.00 0.40 +0.01 39 0 53 0
29JAN26 37.00 C 0.00 0.00 0.00 0.29 0.00 38 0 74 0
29JAN26 38.00 C 0.00 0.00 0.00 0.21 0.00 38 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 0.15 0.00 38 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 0.11 0.00 38 0 219 0
29JAN26 41.00 C 0.23 0.25 0.23 0.08 0.00 38 15 115 +15
26FEB26 20.00 C 0.00 0.00 0.00 9.83 +0.14 54 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.74 -0.01 43 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.80 -0.01 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.81 -0.08 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.87 +0.03 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.10 +0.03 35 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.61 +0.38 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.69 -0.02 35 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.17 +0.02 37 0 15 0
26FEB26 29.00 C 0.00 0.00 0.00 2.65 0.00 37 0 38 0
26FEB26 30.00 C 0.00 0.00 0.00 2.22 -0.01 38 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 1.88 +0.05 38 0 30 0
26FEB26 32.00 C 0.00 0.00 0.00 1.53 +0.04 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 1.23 +0.04 38 0 21 0
26FEB26 34.00 C 0.00 0.00 0.00 0.99 +0.03 38 0 15 0
26FEB26 35.00 C 0.00 0.00 0.00 0.79 +0.02 38 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.61 +0.01 38 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.49 +0.02 38 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.38 +0.01 38 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.23 +0.01 38 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 17.66 -0.03 74 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.21 +0.09 83 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.66 0.00 66 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.31 +0.15 85 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.75 +0.27 77 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 15.16 +0.04 54 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.66 -0.01 47 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.34 +0.14 73 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.84 +0.26 70 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.34 +0.34 66 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.83 +0.15 63 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 12.31 +0.32 58 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 11.78 +0.29 54 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 11.31 +0.18 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.67 -0.12 36 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 10.25 +0.01 43 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.83 +0.14 45 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 8.74 -0.09 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.90 0.00 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.20 +0.25 42 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 6.08 -0.17 34 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 5.47 -0.04 37 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 4.95 +0.13 40 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 4.08 -0.12 36 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 3.54 +0.04 37 0 65 0
30MAR26 29.00 C 0.00 0.00 0.00 3.11 +0.01 38 0 43 0
30MAR26 30.00 C 0.00 0.00 0.00 2.68 +0.11 39 0 63 0
30MAR26 31.00 C 0.00 0.00 0.00 2.32 +0.10 39 0 97 0
30MAR26 32.00 C 0.00 0.00 0.00 1.96 +0.09 39 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 1.65 +0.07 39 0 37 0
30MAR26 34.00 C 0.00 0.00 0.00 1.37 +0.06 39 0 105 0
30MAR26 35.00 C 0.00 0.00 0.00 1.14 +0.05 39 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 0.95 +0.05 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.77 +0.04 39 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.64 +0.03 39 0 230 0
30MAR26 39.00 C 0.00 0.00 0.00 0.52 +0.03 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.43 +0.03 39 0 37 0
30MAR26 41.00 C 0.60 0.60 0.60 0.34 +0.02 39 5 158 +5
29JUN26 15.00 C 0.00 0.00 0.00 14.88 +0.21 56 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.39 +0.19 53 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.85 +0.17 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.45 +0.23 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.89 +0.19 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.43 +0.16 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.87 +0.16 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.51 +0.23 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.88 +0.09 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.58 +0.25 41 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 10.12 +0.19 40 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 9.25 +0.19 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.31 +0.02 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.62 +0.11 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.81 -0.01 36 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 6.13 +0.14 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.48 +0.08 36 0 0 0
29JUN26 27.00 C 4.85 4.85 4.85 4.88 +0.13 36 20 45 +20
29JUN26 28.00 C 0.00 0.00 0.00 4.32 +0.04 36 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 3.88 -0.06 37 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 3.46 -0.01 37 0 50 0
29JUN26 31.00 C 0.00 0.00 0.00 3.14 +0.13 38 0 37 0
29JUN26 32.00 C 0.00 0.00 0.00 2.74 +0.05 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.42 +0.03 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.13 +0.02 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 1.85 +0.02 38 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 1.62 +0.01 38 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 1.40 +0.01 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 1.22 0.00 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 1.06 +0.01 38 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.91 0.00 38 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.77 -0.02 37 0 45 0
29SEP26 19.00 C 0.00 0.00 0.00 11.12 +0.20 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.63 +0.12 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.31 +0.21 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.44 +0.17 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.68 +0.18 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.95 +0.13 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.27 +0.10 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.66 +0.11 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.07 +0.08 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.52 +0.08 36 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.03 +0.07 36 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 4.63 +0.14 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.13 +0.03 36 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 3.73 +0.04 36 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 3.45 +0.11 37 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 3.19 +0.12 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.90 +0.03 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.62 +0.10 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.34 +0.02 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 2.11 +0.01 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.84 +0.01 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.63 0.00 38 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 1.47 0.00 37 0 29 0
29SEP26 41.00 C 1.70 1.75 1.65 1.36 +0.04 38 10 10 +10
TOTAL CALL 606 26,289 +290
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 6 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 9 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 53 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 91 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 175 0
27NOV25 25.00 P 0.03 0.03 0.03 0.02 0.00 44 7 90 -6
27NOV25 26.00 P 0.00 0.00 0.00 0.05 0.00 41 0 313 0
27NOV25 27.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 778 0
27NOV25 28.00 P 0.33 0.33 0.30 0.29 -0.04 39 11 1,345 -1
27NOV25 29.00 P 0.67 0.67 0.67 0.60 -0.07 39 1 894 0
27NOV25 30.00 P 0.00 0.00 0.00 1.13 -0.07 41 0 544 0
27NOV25 31.00 P 0.00 0.00 0.00 1.80 -0.09 42 0 423 0
27NOV25 32.00 P 0.00 0.00 0.00 2.61 -0.06 44 0 206 0
27NOV25 33.00 P 0.00 0.00 0.00 3.46 -0.24 43 0 83 0
27NOV25 34.00 P 0.00 0.00 0.00 4.51 -0.18 56 0 35 0
27NOV25 35.00 P 0.00 0.00 0.00 5.52 -0.11 65 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.53 -0.21 74 0 35 0
27NOV25 37.00 P 0.00 0.00 0.00 7.58 -0.08 86 0 7 0
27NOV25 38.00 P 0.00 0.00 0.00 8.46 -0.27 80 0 10 0
27NOV25 39.00 P 0.00 0.00 0.00 9.50 -0.04 92 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 10.46 -0.28 93 0 20 0
27NOV25 41.00 P 0.00 0.00 0.00 11.41 -0.13 89 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.03 0.00 40 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 114 0
30DEC25 24.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 239 0
30DEC25 25.00 P 0.21 0.22 0.20 0.21 -0.03 38 33 259 +32
30DEC25 26.00 P 0.00 0.00 0.00 0.37 -0.04 38 0 204 0
30DEC25 27.00 P 0.61 0.62 0.58 0.60 -0.07 37 22 341 +22
30DEC25 28.00 P 0.98 0.98 0.98 0.93 -0.09 37 10 154 -10
30DEC25 29.00 P 0.00 0.00 0.00 1.35 -0.10 37 0 679 0
30DEC25 30.00 P 0.00 0.00 0.00 1.92 -0.06 38 0 256 0
30DEC25 31.00 P 0.00 0.00 0.00 2.60 -0.05 39 0 1,033 0
30DEC25 32.00 P 0.00 0.00 0.00 3.37 -0.15 41 0 61 0
30DEC25 33.00 P 0.00 0.00 0.00 3.94 -0.15 34 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 5.05 -0.17 43 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.97 +0.13 46 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.93 +0.16 49 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.69 -0.22 39 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 8.87 -0.12 54 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 9.91 +0.02 60 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.69 -0.12 49 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 11.73 -0.09 56 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 30 0
29JAN26 22.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 3 0
29JAN26 23.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 74 0
29JAN26 24.00 P 0.29 0.29 0.29 0.28 -0.03 38 15 64 0
29JAN26 25.00 P 0.43 0.43 0.43 0.44 -0.04 38 30 20 -30
29JAN26 26.00 P 0.00 0.00 0.00 0.66 -0.06 38 0 48 0
29JAN26 27.00 P 0.00 0.00 0.00 0.95 -0.08 37 0 30 0
29JAN26 28.00 P 0.00 0.00 0.00 1.32 -0.09 37 0 3,055 0
29JAN26 29.00 P 1.84 1.84 1.76 1.76 -0.10 37 7 71 -1
29JAN26 30.00 P 0.00 0.00 0.00 2.35 -0.05 38 0 85 0
29JAN26 31.00 P 0.00 0.00 0.00 2.99 -0.06 39 0 621 0
29JAN26 32.00 P 0.00 0.00 0.00 3.75 -0.01 40 0 861 0
29JAN26 33.00 P 0.00 0.00 0.00 4.51 -0.03 41 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 5.32 -0.17 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.19 -0.17 43 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.93 -0.04 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.00 +0.03 45 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.89 -0.24 45 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.91 -0.06 49 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.78 -0.32 46 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.92 -0.05 56 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.17 -0.02 38 0 5 0
26FEB26 23.00 P 0.00 0.00 0.00 0.28 -0.02 38 0 21 0
26FEB26 24.00 P 0.00 0.00 0.00 0.42 -0.03 37 0 4 0
26FEB26 25.00 P 0.00 0.00 0.00 0.61 -0.06 37 0 9 0
26FEB26 26.00 P 0.00 0.00 0.00 0.87 -0.06 37 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.19 -0.08 37 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.59 -0.07 37 0 4 0
26FEB26 29.00 P 0.00 0.00 0.00 2.03 -0.10 37 0 15 0
26FEB26 30.00 P 0.00 0.00 0.00 2.64 -0.02 38 0 30 0
26FEB26 31.00 P 0.00 0.00 0.00 3.28 -0.01 38 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 3.97 0.00 39 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.59 -0.30 37 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.53 -0.02 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.19 -0.34 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.08 -0.33 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.01 -0.17 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.00 -0.13 43 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.96 -0.01 45 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.84 -0.26 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 39 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.07 0.00 39 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 33 0
30MAR26 20.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.19 -0.02 39 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.30 -0.02 39 0 205 0
30MAR26 23.00 P 0.00 0.00 0.00 0.43 -0.05 38 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 0.62 -0.02 38 0 130 0
30MAR26 25.00 P 0.00 0.00 0.00 0.86 -0.03 38 0 90 0
30MAR26 26.00 P 0.00 0.00 0.00 1.16 -0.04 38 0 37 0
30MAR26 27.00 P 0.00 0.00 0.00 1.50 -0.06 38 0 7 0
30MAR26 28.00 P 0.00 0.00 0.00 1.90 -0.10 38 0 108 0
30MAR26 29.00 P 0.00 0.00 0.00 2.37 -0.17 37 0 135 0
30MAR26 30.00 P 0.00 0.00 0.00 2.97 -0.10 38 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 3.60 -0.08 39 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 4.35 +0.02 40 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 5.07 0.00 41 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 5.82 -0.12 41 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.63 -0.13 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.32 -0.09 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.15 -0.10 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.02 -0.11 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.99 -0.05 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.05 -0.05 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.92 -0.05 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.24 -0.03 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.30 -0.01 38 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 0.42 -0.02 37 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.57 -0.04 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.78 -0.04 37 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 1.01 -0.06 37 0 105 0
29JUN26 25.00 P 0.00 0.00 0.00 1.30 -0.08 37 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 1.63 -0.09 37 0 37 0
29JUN26 27.00 P 0.00 0.00 0.00 2.02 -0.09 36 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 2.48 -0.09 37 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.02 -0.07 37 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 3.60 -0.04 38 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 4.23 -0.13 38 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 4.84 -0.13 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.56 -0.14 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.32 -0.05 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.97 -0.20 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.76 -0.20 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.62 -0.17 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.49 -0.26 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.35 -0.14 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.28 -0.26 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.10 -0.15 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.38 -0.02 38 0 3 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 -0.03 37 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 -0.04 37 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.68 -0.05 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.88 -0.06 37 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.14 -0.06 37 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.42 -0.08 37 0 21 0
29SEP26 25.00 P 0.00 0.00 0.00 1.75 -0.08 37 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.12 -0.15 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.54 -0.21 37 0 90 0
29SEP26 28.00 P 0.00 0.00 0.00 3.03 -0.15 37 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.62 -0.16 38 0 17 0
29SEP26 30.00 P 0.00 0.00 0.00 4.23 -0.13 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.83 -0.11 39 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 5.47 -0.15 39 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 6.15 -0.15 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.84 -0.17 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.59 -0.17 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.35 -0.17 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.15 -0.17 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.97 -0.18 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.81 -0.18 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.68 -0.19 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.57 -0.18 42 0 0 0
TOTAL PUT 136 19,778 +6
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$ 9.47
27NOV25 3.80 C 0.00 0.00 0.00 5.69 -0.11 218 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 5.59 -0.11 212 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 5.49 -0.11 206 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 5.38 -0.12 172 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 5.29 -0.11 195 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 5.20 -0.10 206 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 5.09 -0.11 184 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 4.99 -0.11 179 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 4.89 -0.11 174 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.80 -0.10 184 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.69 -0.11 164 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 4.60 -0.10 174 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 4.50 -0.10 169 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 4.26 -0.09 167 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 4.00 -0.10 146 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.74 -0.11 122 0 60 0
27NOV25 6.00 C 0.00 0.00 0.00 3.49 -0.11 113 0 1 0
27NOV25 6.25 C 0.00 0.00 0.00 3.23 -0.12 80 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.98 -0.12 71 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.74 -0.11 85 0 30 0
27NOV25 7.00 C 0.00 0.00 0.00 2.48 -0.12 53 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.23 -0.12 42 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.99 -0.10 61 0 73 0
27NOV25 7.75 C 0.00 0.00 0.00 1.73 -0.12 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.48 -0.12 0 0 20 0
27NOV25 8.25 C 0.00 0.00 0.00 1.23 -0.12 0 0 25 0
27NOV25 8.50 C 0.00 0.00 0.00 0.98 -0.12 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.76 -0.10 32 0 22 0
27NOV25 9.00 C 0.00 0.00 0.00 0.53 -0.09 28 0 366 0
27NOV25 9.25 C 0.00 0.00 0.00 0.33 -0.08 26 0 1,822 0
27NOV25 9.50 C 0.25 0.25 0.24 0.18 -0.07 25 253 1,044 +218
27NOV25 9.75 C 0.13 0.13 0.13 0.09 -0.04 25 108 258 +108
27NOV25 10.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 317 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 320 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 67 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 83 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 7.39 -0.11 183 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 7.28 -0.12 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 7.18 -0.12 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 7.09 -0.11 164 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.98 -0.12 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.90 -0.10 170 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.79 -0.11 147 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.68 -0.11 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.62 -0.08 175 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.48 -0.12 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.40 -0.10 145 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 6.28 -0.12 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 6.19 -0.12 118 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 6.09 -0.12 114 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 6.00 -0.09 128 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.92 -0.08 143 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.79 -0.12 101 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.72 -0.08 135 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.59 -0.12 92 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.52 -0.08 128 0 35 0
30DEC25 4.10 C 0.00 0.00 0.00 5.40 -0.10 106 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 5.30 -0.10 103 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 5.22 -0.08 117 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 5.12 -0.08 114 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 5.02 -0.08 110 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.89 -0.12 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.81 -0.09 97 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.69 -0.12 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.61 -0.10 91 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.51 -0.09 88 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 4.26 -0.10 81 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.02 -0.09 81 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.78 -0.08 80 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.53 -0.07 73 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 3.35 0.00 87 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.01 -0.09 51 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.75 -0.10 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.50 -0.20 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.27 -0.10 41 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 2.02 -0.10 36 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.80 -0.06 40 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.52 -0.11 27 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.28 -0.11 25 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.06 -0.10 26 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.85 -0.09 26 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.67 -0.07 27 0 63 0
30DEC25 9.25 C 0.52 0.52 0.52 0.52 -0.06 28 15 3,850 +15
30DEC25 9.50 C 0.39 0.40 0.39 0.38 -0.03 27 220 2,401 +211
30DEC25 9.75 C 0.28 0.28 0.28 0.27 -0.01 27 30 1,406 +30
30DEC25 10.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 555 0
30DEC25 10.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.03 0.00 27 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 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 45 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.77 -0.08 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.52 -0.18 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.28 -0.12 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.03 -0.10 23 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.80 -0.10 27 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.55 -0.11 23 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.33 -0.10 24 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.11 -0.09 24 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.91 -0.08 24 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.74 -0.06 24 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.58 -0.03 24 0 605 0
29JAN26 9.50 C 0.46 0.46 0.46 0.45 -0.02 24 30 867 +30
29JAN26 9.75 C 0.00 0.00 0.00 0.34 -0.03 24 0 160 0
29JAN26 10.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 140 0
29JAN26 10.50 C 0.00 0.00 0.00 0.13 0.00 25 0 3 0
29JAN26 11.00 C 0.00 0.00 0.00 0.06 0.00 24 0 20 0
29JAN26 11.50 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.54 -0.16 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.30 -0.12 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.05 -0.12 20 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.81 -0.12 20 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.58 -0.11 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.36 -0.09 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.15 -0.10 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.95 -0.09 22 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.77 -0.06 22 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.62 -0.05 22 0 0 0
26FEB26 9.50 C 0.51 0.52 0.51 0.50 -0.03 23 75 75 +75
26FEB26 9.75 C 0.00 0.00 0.00 0.38 -0.04 22 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.29 -0.04 22 0 260 0
26FEB26 10.50 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 7.00 -0.12 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.90 -0.12 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.81 -0.12 81 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.71 -0.12 75 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.62 -0.11 87 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.51 -0.12 58 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.41 -0.12 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.31 -0.12 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.21 -0.12 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.12 -0.12 68 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.02 -0.12 64 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.92 -0.12 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.82 -0.12 53 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.72 -0.12 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.62 -0.12 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.55 -0.09 73 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.42 -0.12 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.33 -0.12 54 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.23 -0.12 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.13 -0.12 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.03 -0.12 40 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.93 -0.12 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.83 -0.12 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.73 -0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.63 -0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.51 -0.15 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.26 -0.15 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 4.02 -0.09 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.80 -0.12 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.55 -0.12 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.35 -0.16 43 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 3.06 -0.12 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.81 -0.12 20 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.56 -0.14 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.35 -0.09 28 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 2.08 -0.11 20 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.84 -0.10 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.60 -0.11 18 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.38 -0.10 19 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 1.16 -0.10 18 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.97 -0.08 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.79 -0.07 19 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.64 -0.04 19 0 11 0
30MAR26 9.50 C 0.53 0.53 0.53 0.50 -0.06 19 30 55 +30
30MAR26 9.75 C 0.00 0.00 0.00 0.38 -0.05 19 0 4 0
30MAR26 10.00 C 0.00 0.00 0.00 0.29 -0.04 19 0 197 0
30MAR26 10.50 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.02 -0.12 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.93 -0.12 67 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.83 -0.12 61 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.73 -0.12 50 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.63 -0.12 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.53 -0.12 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.44 -0.12 57 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.34 -0.12 51 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.24 -0.12 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.14 -0.12 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.04 -0.12 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.01 -0.07 75 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.92 -0.06 75 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.75 -0.12 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.65 -0.12 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.56 -0.12 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.46 -0.12 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.36 -0.12 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.33 -0.06 63 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.07 -0.12 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.97 -0.12 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.87 -0.12 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.77 -0.12 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.67 -0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.58 -0.12 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.33 -0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.13 -0.06 42 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.84 -0.12 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.64 -0.06 36 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.35 -0.16 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.09 -0.09 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.85 -0.08 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.66 -0.08 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.42 -0.09 24 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.17 -0.09 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.94 -0.10 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.69 -0.10 18 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.48 -0.04 18 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 1.28 -0.07 18 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 1.09 -0.06 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.94 -0.02 19 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.78 -0.02 18 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.64 -0.03 18 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.50 -0.02 18 0 111 0
29JUN26 10.00 C 0.00 0.00 0.00 0.41 -0.01 18 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.24 0.00 17 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.14 -0.12 13 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.94 -0.06 24 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.66 -0.12 15 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.42 -0.12 14 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.24 -0.08 21 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.95 -0.12 14 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.73 -0.12 15 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.52 -0.11 15 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.31 -0.12 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.12 -0.10 14 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.94 -0.07 14 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.80 -0.05 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.64 -0.07 14 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.54 -0.04 15 0 239 0
29SEP26 10.00 C 0.00 0.00 0.00 0.43 -0.05 15 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.27 -0.03 15 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 -0.02 15 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.02 14 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.01 14 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 761 21,059 +717
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 181 0 25 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 163 0 110 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 149 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 139 0 70 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 85 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 61 0 30 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 136 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 136 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 98 0
27NOV25 9.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 221 0
27NOV25 9.25 P 0.08 0.09 0.08 0.08 +0.02 23 10 373 +10
27NOV25 9.50 P 0.15 0.19 0.15 0.19 +0.04 24 240 346 +150
27NOV25 9.75 P 0.00 0.00 0.00 0.34 +0.06 22 0 318 0
27NOV25 10.00 P 0.00 0.00 0.00 0.55 +0.08 23 0 255 0
27NOV25 10.50 P 0.00 0.00 0.00 1.03 +0.12 0 0 120 0
27NOV25 11.00 P 0.00 0.00 0.00 1.53 +0.12 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.54 +0.11 65 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.03 +0.09 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.53 +0.09 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.03 +0.10 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.53 +0.10 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 182 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 177 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 0.00 162 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 0.00 153 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 0.00 137 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 0.00 120 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 0.00 107 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 91 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 86 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 70 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.03 +0.02 27 0 15 0
30DEC25 8.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 52 0
30DEC25 8.75 P 0.00 0.00 0.00 0.09 +0.04 26 0 52 0
30DEC25 9.00 P 0.00 0.00 0.00 0.15 +0.05 26 0 132 0
30DEC25 9.25 P 0.15 0.21 0.15 0.24 +0.07 26 26 131 +26
30DEC25 9.50 P 0.00 0.00 0.00 0.35 +0.07 26 0 80 0
30DEC25 9.75 P 0.47 0.47 0.47 0.50 +0.08 26 30 300 +30
30DEC25 10.00 P 0.00 0.00 0.00 0.67 +0.10 26 0 130 0
30DEC25 10.50 P 0.00 0.00 0.00 1.07 +0.11 26 0 400 0
30DEC25 11.00 P 0.00 0.00 0.00 1.54 +0.13 28 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.54 +0.09 40 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.03 +0.09 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.53 +0.09 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.03 +0.08 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.53 +0.08 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.08 +0.04 24 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.13 +0.05 24 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.20 +0.06 24 0 44 0
29JAN26 9.25 P 0.00 0.00 0.00 0.28 +0.07 23 0 32 0
29JAN26 9.50 P 0.00 0.00 0.00 0.41 +0.10 24 0 72 0
29JAN26 9.75 P 0.00 0.00 0.00 0.55 +0.10 24 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 0.71 +0.11 24 0 30 0
29JAN26 10.50 P 0.00 0.00 0.00 1.10 +0.12 24 0 60 0
29JAN26 11.00 P 0.00 0.00 0.00 1.54 +0.12 23 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.54 +0.09 33 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.53 +0.08 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.03 +0.08 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.53 +0.08 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.14 +0.03 21 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.21 +0.04 21 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.30 +0.05 21 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.41 +0.06 21 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.56 +0.07 22 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.72 +0.08 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.10 +0.10 22 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.54 +0.11 21 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.54 +0.09 30 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.53 +0.08 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.03 +0.08 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 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 55 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 52 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 +0.02 19 0 20 0
30MAR26 8.75 P 0.00 0.00 0.00 0.14 +0.03 19 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.21 +0.04 19 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.30 +0.05 19 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.41 +0.06 19 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.56 +0.07 19 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.72 +0.08 19 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.10 +0.10 20 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 1.54 +0.11 20 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.54 +0.09 28 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.53 +0.08 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.03 +0.08 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.53 +0.08 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 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 59 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 +0.03 17 0 255 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 +0.05 18 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 +0.06 18 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.26 +0.07 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.35 +0.08 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.46 +0.09 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.61 +0.12 18 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.76 +0.11 18 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.12 +0.12 18 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.55 +0.12 18 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.54 +0.09 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.53 +0.08 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.03 +0.08 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.53 +0.08 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 0.00 15 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 +0.01 15 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 +0.02 15 0 36 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 +0.04 15 0 50 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 +0.05 15 0 20 0
29SEP26 9.25 P 0.00 0.00 0.00 0.35 +0.06 15 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.46 +0.05 15 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 +0.10 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.76 +0.10 16 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.12 +0.12 16 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.55 +0.12 16 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.54 +0.09 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.53 +0.08 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.03 +0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.53 +0.08 0 0 0 0
TOTAL PUT 306 6,207 +216
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 63 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 263 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 0.00 111 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 122 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 0.00 147 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 210 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$ 3.36
27NOV25 2.20 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.36 -0.01 0 0 120 0
27NOV25 3.10 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.19 -0.02 32 0 15 0
27NOV25 3.30 C 0.00 0.00 0.00 0.13 -0.01 36 0 80 0
27NOV25 3.40 C 0.00 0.00 0.00 0.08 -0.01 36 0 35 0
27NOV25 3.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 70 0
27NOV25 3.60 C 0.00 0.00 0.00 0.03 -0.01 40 0 37 0
27NOV25 3.70 C 0.00 0.00 0.00 0.02 0.00 43 0 84 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 38 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 84 0 11 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 89 0 92 0
30DEC25 1.85 C 0.00 0.00 0.00 1.52 0.00 69 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.47 -0.01 65 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.42 -0.01 61 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.37 -0.01 56 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.28 0.00 74 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.18 0.00 67 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.08 0.00 60 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.98 0.00 54 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.88 0.00 48 0 9 0
30DEC25 2.60 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.60 -0.01 43 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.51 -0.01 41 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.43 -0.01 41 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.33 -0.01 33 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.26 -0.01 33 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.21 -0.01 35 0 40 0
30DEC25 3.40 C 0.00 0.00 0.00 0.16 -0.01 35 0 103 0
30DEC25 3.50 C 0.00 0.00 0.00 0.13 0.00 37 0 243 0
30DEC25 3.60 C 0.00 0.00 0.00 0.09 -0.01 36 0 11 0
30DEC25 3.70 C 0.00 0.00 0.00 0.07 -0.01 37 0 2 0
30DEC25 3.80 C 0.00 0.00 0.00 0.05 -0.01 37 0 8 0
30DEC25 3.90 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.03 0.00 39 0 50 0
30DEC25 4.10 C 0.00 0.00 0.00 0.02 0.00 39 0 60 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 250 0
29JAN26 2.20 C 0.00 0.00 0.00 1.18 0.00 44 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.08 0.00 39 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.99 +0.01 45 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.89 +0.01 40 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.79 0.00 35 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.70 +0.01 36 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.61 0.00 35 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.53 0.00 36 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.45 -0.01 35 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.38 -0.01 35 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.32 -0.01 36 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.26 -0.01 35 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.22 -0.01 36 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 75 0
29JAN26 3.60 C 0.00 0.00 0.00 0.15 -0.01 38 0 7 0
29JAN26 3.70 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.05 0.00 39 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 0.02 -0.01 35 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.09 +0.01 38 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.00 +0.01 41 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.90 +0.01 36 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.81 +0.01 36 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.72 +0.01 35 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.63 0.00 34 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.56 0.00 36 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.49 0.00 36 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.42 0.00 36 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.36 0.00 36 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.31 0.00 36 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.26 -0.01 36 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.22 -0.01 36 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 0.15 -0.01 36 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.06 0.00 38 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 1.54 +0.01 48 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.49 0.00 45 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.44 0.00 43 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.39 0.00 40 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.30 +0.01 45 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.20 +0.01 40 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.10 0.00 36 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.01 +0.01 37 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.92 +0.01 37 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.83 0.00 36 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 0.75 +0.01 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.67 0.00 36 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.60 +0.01 37 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.53 0.00 37 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.47 +0.01 37 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.39 -0.01 34 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.35 0.00 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.31 0.00 37 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.27 0.00 37 0 1 0
30MAR26 3.60 C 0.00 0.00 0.00 0.23 0.00 37 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.10 -0.01 37 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 0.07 -0.01 37 0 32 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.55 0.00 35 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.51 +0.01 42 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.46 +0.01 40 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.41 0.00 38 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.32 +0.01 39 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.23 +0.01 39 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.14 +0.01 38 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.05 0.00 37 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.97 +0.01 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.89 +0.01 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.81 0.00 36 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.74 0.00 37 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.68 +0.01 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.61 0.00 37 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.49 -0.01 36 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.45 0.00 37 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.41 0.00 38 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.33 0.00 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.29 -0.01 37 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.27 0.00 39 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 0.21 -0.01 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.17 -0.01 39 0 11 0
29JUN26 4.30 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.25 +0.01 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.16 0.00 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 0.00 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.00 0.00 36 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.93 0.00 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.86 0.00 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.80 0.00 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.74 +0.01 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.68 0.00 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.62 -0.01 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.57 -0.01 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.52 -0.01 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.48 -0.01 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.44 -0.01 37 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.40 -0.01 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 0.00 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.29 0.00 38 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 -0.01 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 0 2,317 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 23 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 58 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 78 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 147 0
27NOV25 3.10 P 0.00 0.00 0.00 0.02 0.00 40 0 214 0
27NOV25 3.20 P 0.00 0.00 0.00 0.04 0.00 39 0 200 0
27NOV25 3.30 P 0.00 0.00 0.00 0.07 0.00 37 0 167 0
27NOV25 3.40 P 0.00 0.00 0.00 0.11 -0.01 34 0 55 0
27NOV25 3.50 P 0.00 0.00 0.00 0.19 0.00 40 0 11 0
27NOV25 3.60 P 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.36 +0.01 45 0 7 0
27NOV25 3.80 P 0.00 0.00 0.00 0.46 +0.01 54 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.55 +0.01 53 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.65 +0.01 60 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.75 +0.01 66 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.85 +0.01 72 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.95 +0.01 78 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 1.05 +0.01 84 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 1.15 +0.01 89 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.25 +0.01 94 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 87 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 80 0 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 0.00 33 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 -0.01 34 0 50 0
30DEC25 3.00 P 0.00 0.00 0.00 0.04 0.00 35 0 94 0
30DEC25 3.10 P 0.05 0.05 0.05 0.06 0.00 34 24 41 +24
30DEC25 3.20 P 0.00 0.00 0.00 0.09 0.00 34 0 1 0
30DEC25 3.30 P 0.00 0.00 0.00 0.14 +0.01 36 0 54 0
30DEC25 3.40 P 0.00 0.00 0.00 0.19 0.00 36 0 30 0
30DEC25 3.50 P 0.00 0.00 0.00 0.25 0.00 36 0 30 0
30DEC25 3.60 P 0.00 0.00 0.00 0.32 0.00 37 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.40 0.00 38 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.49 +0.01 41 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.58 +0.01 43 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.67 +0.01 44 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.76 0.00 44 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.85 -0.01 43 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.95 +0.01 46 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.05 +0.01 49 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.15 +0.01 53 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.25 +0.01 56 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 3 18 +3
29JAN26 2.90 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.07 0.00 35 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.19 +0.01 37 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.24 0.00 37 0 140 0
29JAN26 3.50 P 0.00 0.00 0.00 0.30 0.00 37 0 74 0
29JAN26 3.60 P 0.00 0.00 0.00 0.37 0.00 38 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.44 0.00 38 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.52 0.00 39 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.61 +0.01 41 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.69 0.00 41 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.78 0.00 42 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.86 -0.01 39 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.96 0.00 42 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.06 0.00 45 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 33 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 +0.01 39 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.27 0.00 36 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.33 0.00 37 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.40 0.00 38 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.47 0.00 38 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.55 +0.01 39 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.63 +0.01 40 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.71 0.00 40 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.80 +0.01 41 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.88 0.00 40 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.97 0.00 40 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 0.00 36 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.07 -0.01 36 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 36 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 0.25 -0.01 36 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.30 -0.01 36 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 37 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 0.57 -0.01 38 0 10 0
30MAR26 3.90 P 0.00 0.00 0.00 0.66 +0.01 40 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.73 0.00 39 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.82 0.00 40 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.90 0.00 39 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.99 0.00 40 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.08 0.00 41 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.17 0.00 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.26 0.00 40 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 0.00 38 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 0.00 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 0.08 -0.01 36 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 37 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 37 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 0.34 -0.01 37 0 2 0
29JUN26 3.40 P 0.00 0.00 0.00 0.40 -0.01 38 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 0.81 -0.01 40 0 8 0
29JUN26 4.10 P 0.00 0.00 0.00 0.89 0.00 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.97 0.00 40 0 7 0
29JUN26 4.30 P 0.00 0.00 0.00 1.05 -0.01 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.14 0.00 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.23 0.00 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.31 0.00 41 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 38 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 0.33 +0.01 39 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.43 +0.01 40 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 39 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 0.00 39 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 0.74 +0.01 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.81 +0.01 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.88 0.00 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.96 +0.01 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 1.12 +0.01 42 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.20 +0.01 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.28 +0.01 42 0 0 0
TOTAL PUT 27 2,366 +27
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$ 17.75
27NOV25 13.00 C 0.00 0.00 0.00 4.81 +0.12 90 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.27 +0.08 51 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 3.85 +0.16 83 0 11 0
27NOV25 14.50 C 0.00 0.00 0.00 3.26 +0.07 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.78 +0.11 41 0 31 0
27NOV25 15.50 C 0.00 0.00 0.00 2.30 +0.12 42 0 3 0
27NOV25 16.00 C 0.00 0.00 0.00 1.90 +0.08 51 0 10 0
27NOV25 16.50 C 0.00 0.00 0.00 1.38 +0.03 38 0 134 0
27NOV25 17.00 C 0.00 0.00 0.00 1.01 0.00 39 0 52 0
27NOV25 17.50 C 0.53 0.69 0.52 0.71 +0.03 40 21 150 -8
27NOV25 18.00 C 0.36 0.43 0.34 0.47 0.00 41 20 184 +11
27NOV25 18.50 C 0.24 0.26 0.24 0.30 +0.01 41 3 342 0
27NOV25 19.00 C 0.15 0.15 0.14 0.19 +0.02 43 16 369 +4
27NOV25 19.50 C 0.09 0.12 0.09 0.11 +0.01 43 17 249 +11
27NOV25 20.00 C 0.08 0.09 0.06 0.06 +0.01 43 29 511 +5
27NOV25 21.00 C 0.03 0.04 0.03 0.02 0.00 45 14 489 -5
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 402 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 647 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 276 0
27NOV25 25.00 C 0.01 0.01 0.01 0.01 0.00 74 1 128 -1
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 93 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 34 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 23 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 124 0
30DEC25 9.50 C 0.00 0.00 0.00 8.29 +0.11 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.01 +0.04 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.80 -0.12 62 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.30 -0.12 53 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.77 +0.07 0 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 6.30 +0.06 0 0 1 0
30DEC25 12.00 C 0.00 0.00 0.00 5.81 +0.08 44 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.31 -0.08 38 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.82 -0.06 40 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 4.33 -0.05 38 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 3.85 +0.03 38 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.35 -0.07 33 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 2.86 -0.10 30 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 2.49 +0.03 37 0 24 0
30DEC25 16.00 C 0.00 0.00 0.00 2.09 +0.03 37 0 129 0
30DEC25 16.50 C 0.00 0.00 0.00 1.73 +0.03 37 0 377 0
30DEC25 17.00 C 1.24 1.24 1.21 1.40 +0.02 37 2 43 +2
30DEC25 17.50 C 0.99 0.99 0.99 1.12 -0.02 37 1 149 +1
30DEC25 18.00 C 0.78 0.78 0.77 0.90 +0.02 38 3 685 0
30DEC25 18.50 C 0.59 0.59 0.59 0.71 +0.01 38 1 353 -1
30DEC25 19.00 C 0.46 0.48 0.46 0.56 +0.01 39 29 665 +27
30DEC25 19.50 C 0.00 0.00 0.00 0.43 +0.01 39 0 687 0
30DEC25 20.00 C 0.32 0.32 0.32 0.32 +0.01 39 10 1,097 +10
30DEC25 21.00 C 0.17 0.17 0.17 0.17 0.00 39 1 1,249 -1
30DEC25 22.00 C 0.12 0.13 0.12 0.09 0.00 40 5 1,113 +1
30DEC25 23.00 C 0.08 0.08 0.08 0.04 0.00 39 2 340 +2
30DEC25 24.00 C 0.00 0.00 0.00 0.02 0.00 39 0 451 0
30DEC25 25.00 C 0.05 0.05 0.05 0.01 0.00 40 11 536 -1
30DEC25 26.00 C 0.04 0.04 0.04 0.01 0.00 44 1 61 -1
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 258 0
29JAN26 13.00 C 0.00 0.00 0.00 4.89 -0.04 39 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.34 -0.11 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.87 +0.05 26 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.47 +0.05 34 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.14 +0.12 40 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.73 -0.06 39 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.33 +0.05 37 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.02 +0.02 38 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.73 +0.02 39 0 73 0
29JAN26 17.50 C 0.00 0.00 0.00 1.47 +0.02 39 0 112 0
29JAN26 18.00 C 1.10 1.10 1.10 1.25 +0.01 40 10 97 -10
29JAN26 18.50 C 0.00 0.00 0.00 1.05 +0.01 40 0 18 0
29JAN26 19.00 C 0.00 0.00 0.00 0.88 0.00 40 0 97 0
29JAN26 19.50 C 0.00 0.00 0.00 0.75 +0.02 41 0 56 0
29JAN26 20.00 C 0.00 0.00 0.00 0.61 +0.01 41 0 105 0
29JAN26 21.00 C 0.00 0.00 0.00 0.40 +0.01 41 0 144 0
29JAN26 22.00 C 0.31 0.31 0.31 0.26 +0.01 41 31 1,755 +31
29JAN26 23.00 C 0.00 0.00 0.00 0.16 0.00 41 0 141 0
29JAN26 24.00 C 0.00 0.00 0.00 0.10 0.00 41 0 71 0
29JAN26 25.00 C 0.00 0.00 0.00 0.06 0.00 41 0 104 0
29JAN26 26.00 C 0.00 0.00 0.00 0.04 0.00 41 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 0.00 40 0 4 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
26FEB26 13.00 C 0.00 0.00 0.00 4.89 -0.04 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.42 -0.18 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.09 -0.07 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.59 -0.01 35 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.22 0.00 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.86 +0.06 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.53 -0.10 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.23 +0.02 38 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 1.96 +0.03 39 0 45 0
26FEB26 17.50 C 0.00 0.00 0.00 1.71 +0.03 39 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.50 +0.04 40 0 1 0
26FEB26 18.50 C 0.00 0.00 0.00 1.30 +0.02 40 0 14 0
26FEB26 19.00 C 0.00 0.00 0.00 1.13 +0.02 41 0 36 0
26FEB26 19.50 C 0.00 0.00 0.00 0.98 +0.04 41 0 16 0
26FEB26 20.00 C 0.78 0.78 0.78 0.83 +0.03 41 1 22 +1
26FEB26 21.00 C 0.00 0.00 0.00 0.59 +0.02 41 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.41 +0.02 41 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 0.28 +0.01 40 0 1 0
26FEB26 24.00 C 0.26 0.26 0.26 0.19 +0.01 40 15 15 +15
26FEB26 25.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.06 0.00 41 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 8.29 +0.09 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.27 +0.17 65 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.90 -0.12 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.41 -0.01 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.88 -0.16 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.41 0.00 30 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 5.94 +0.07 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.45 +0.02 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.20 +0.23 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.68 -0.07 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.23 +0.03 39 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.79 +0.07 37 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.50 +0.15 40 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 3.07 -0.13 38 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.93 +0.05 43 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 2.51 +0.04 40 0 21 0
30MAR26 17.00 C 0.00 0.00 0.00 2.23 +0.03 40 0 48 0
30MAR26 17.50 C 0.00 0.00 0.00 1.98 +0.03 40 0 50 0
30MAR26 18.00 C 0.00 0.00 0.00 1.76 +0.02 40 0 28 0
30MAR26 18.50 C 0.00 0.00 0.00 1.55 0.00 40 0 85 0
30MAR26 19.00 C 0.00 0.00 0.00 1.38 +0.01 41 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 1.22 +0.01 41 0 1,027 0
30MAR26 20.00 C 0.00 0.00 0.00 1.09 +0.03 42 0 683 0
30MAR26 21.00 C 0.00 0.00 0.00 0.82 +0.02 41 0 195 0
30MAR26 22.00 C 0.00 0.00 0.00 0.62 +0.02 41 0 123 0
30MAR26 23.00 C 0.00 0.00 0.00 0.46 +0.02 41 0 217 0
30MAR26 24.00 C 0.00 0.00 0.00 0.34 +0.01 41 0 46 0
30MAR26 25.00 C 0.34 0.34 0.34 0.25 +0.01 41 55 68 -53
30MAR26 26.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.13 0.00 41 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 0.00 41 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 6.65 +0.06 43 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.10 -0.06 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.66 -0.02 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.24 -0.02 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.97 +0.06 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.63 +0.20 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.18 +0.06 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.85 +0.09 40 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 3.50 -0.12 39 0 8 0
29JUN26 16.00 C 3.50 3.50 3.50 3.34 +0.03 43 1 20 +1
29JUN26 16.50 C 0.00 0.00 0.00 3.06 +0.20 43 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 2.78 +0.18 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.51 +0.03 42 0 11 0
29JUN26 18.00 C 0.00 0.00 0.00 2.29 +0.02 42 0 17 0
29JUN26 18.50 C 0.00 0.00 0.00 2.09 +0.02 42 0 92 0
29JUN26 19.00 C 0.00 0.00 0.00 1.91 +0.03 42 0 19 0
29JUN26 19.50 C 0.00 0.00 0.00 1.74 +0.04 42 0 17 0
29JUN26 20.00 C 0.00 0.00 0.00 1.57 +0.03 42 0 58 0
29JUN26 21.00 C 0.00 0.00 0.00 1.28 +0.03 42 0 39 0
29JUN26 22.00 C 0.00 0.00 0.00 1.04 +0.02 42 0 9 0
29JUN26 23.00 C 0.00 0.00 0.00 0.84 +0.02 42 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.67 +0.01 42 0 3 0
29JUN26 25.00 C 0.00 0.00 0.00 0.55 +0.02 42 0 55 0
29JUN26 26.00 C 0.00 0.00 0.00 0.44 +0.01 42 0 91 0
29JUN26 27.00 C 0.00 0.00 0.00 0.35 +0.01 41 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.28 +0.01 42 0 57 0
29JUN26 29.00 C 0.00 0.00 0.00 0.22 0.00 41 0 8 0
29SEP26 13.00 C 0.00 0.00 0.00 5.56 +0.16 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.07 0.00 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.70 -0.05 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.39 -0.02 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.07 -0.06 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.93 -0.01 43 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.55 +0.05 41 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.31 -0.08 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.07 +0.06 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.89 +0.02 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.69 +0.02 42 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 2.53 +0.04 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.33 +0.02 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.19 +0.05 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.03 +0.07 43 0 25 0
29SEP26 21.00 C 0.00 0.00 0.00 1.75 +0.07 43 0 3 0
29SEP26 22.00 C 0.00 0.00 0.00 1.48 +0.05 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.28 +0.06 43 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 1.08 +0.05 43 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.93 +0.05 43 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.78 +0.04 43 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.67 +0.04 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.56 +0.03 43 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 0.49 +0.04 43 0 32 0
TOTAL CALL 300 19,646 +41
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 126 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 221 0
27NOV25 15.00 P 0.00 0.00 0.00 0.02 0.00 47 0 133 0
27NOV25 15.50 P 0.04 0.04 0.04 0.03 -0.01 43 3 522 0
27NOV25 16.00 P 0.11 0.11 0.08 0.07 -0.01 42 5 404 +1
27NOV25 16.50 P 0.19 0.21 0.19 0.14 -0.02 41 13 432 +8
27NOV25 17.00 P 0.39 0.41 0.26 0.27 -0.02 42 8 1,286 +2
27NOV25 17.50 P 0.60 0.60 0.46 0.47 -0.03 43 7 597 -2
27NOV25 18.00 P 0.95 0.95 0.71 0.73 -0.05 43 5 463 +1
27NOV25 18.50 P 1.31 1.31 1.08 1.07 -0.04 45 6 339 +1
27NOV25 19.00 P 1.65 1.65 1.44 1.45 -0.07 46 3 342 -3
27NOV25 19.50 P 1.95 1.95 1.92 1.89 -0.07 49 2 316 -2
27NOV25 20.00 P 0.00 0.00 0.00 2.34 -0.09 51 0 107 0
27NOV25 21.00 P 0.00 0.00 0.00 3.35 -0.08 66 0 19 0
27NOV25 22.00 P 0.00 0.00 0.00 4.25 -0.08 0 10 9 -10
27NOV25 23.00 P 5.61 5.61 5.49 5.25 -0.14 0 19 125 0
27NOV25 24.00 P 0.00 0.00 0.00 6.34 +0.01 100 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 7.25 -0.08 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 8.45 +0.12 140 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 9.29 -0.19 114 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 10.34 +0.01 137 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 11.37 +0.04 153 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 66 0
30DEC25 13.50 P 0.05 0.05 0.05 0.02 -0.01 39 5 62 +5
30DEC25 14.00 P 0.08 0.08 0.07 0.04 -0.01 39 22 111 +2
30DEC25 14.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 96 0
30DEC25 15.00 P 0.16 0.16 0.16 0.12 -0.02 39 10 374 0
30DEC25 15.50 P 0.25 0.25 0.20 0.20 -0.02 39 67 628 +1
30DEC25 16.00 P 0.34 0.34 0.29 0.31 -0.01 39 13 792 +1
30DEC25 16.50 P 0.49 0.52 0.49 0.44 -0.02 39 25 1,191 +20
30DEC25 17.00 P 0.70 0.71 0.61 0.62 -0.02 39 22 423 -6
30DEC25 17.50 P 0.92 0.93 0.83 0.83 -0.05 38 8 830 +1
30DEC25 18.00 P 1.20 1.20 1.20 1.11 -0.05 39 1 835 +1
30DEC25 18.50 P 1.56 1.56 1.55 1.43 -0.03 40 2 254 +2
30DEC25 19.00 P 0.00 0.00 0.00 1.78 -0.04 41 0 692 0
30DEC25 19.50 P 0.00 0.00 0.00 2.15 -0.05 41 0 716 0
30DEC25 20.00 P 0.00 0.00 0.00 2.56 -0.08 42 0 174 0
30DEC25 21.00 P 0.00 0.00 0.00 3.45 0.00 46 0 112 0
30DEC25 22.00 P 0.00 0.00 0.00 4.39 +0.02 49 10 72 +3
30DEC25 23.00 P 0.00 0.00 0.00 5.32 -0.17 50 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.35 +0.02 59 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.31 -0.02 61 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.45 +0.12 80 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.34 -0.14 75 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.34 +0.01 80 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.41 +0.08 92 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 0.00 42 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 7 0
29JAN26 14.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 31 0
29JAN26 14.50 P 0.00 0.00 0.00 0.20 -0.02 40 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 0.29 -0.01 40 0 177 0
29JAN26 15.50 P 0.40 0.40 0.40 0.40 -0.01 40 1 140 +1
29JAN26 16.00 P 0.60 0.60 0.60 0.53 -0.02 40 1 169 +1
29JAN26 16.50 P 0.00 0.00 0.00 0.69 -0.03 40 0 219 0
29JAN26 17.00 P 0.96 1.00 0.96 0.90 -0.02 40 3 277 +1
29JAN26 17.50 P 0.00 0.00 0.00 1.14 -0.03 40 0 116 0
29JAN26 18.00 P 0.00 0.00 0.00 1.42 -0.03 41 0 50 0
29JAN26 18.50 P 0.00 0.00 0.00 1.73 -0.03 42 0 111 0
29JAN26 19.00 P 0.00 0.00 0.00 2.06 -0.03 42 0 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.42 -0.06 42 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 2.80 -0.07 43 0 100 0
29JAN26 21.00 P 0.00 0.00 0.00 3.63 +0.09 45 0 27 0
29JAN26 22.00 P 0.00 0.00 0.00 4.51 -0.09 46 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.44 -0.05 49 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.38 +0.03 50 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.31 -0.02 50 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.45 +0.12 65 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.44 -0.04 68 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.34 -0.05 65 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.41 +0.08 75 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.11 0.00 41 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.16 0.00 41 0 4 0
26FEB26 14.00 P 0.00 0.00 0.00 0.23 0.00 41 0 21 0
26FEB26 14.50 P 0.00 0.00 0.00 0.32 0.00 41 0 77 0
26FEB26 15.00 P 0.00 0.00 0.00 0.42 -0.01 40 0 30 0
26FEB26 15.50 P 0.00 0.00 0.00 0.54 -0.01 40 0 71 0
26FEB26 16.00 P 0.00 0.00 0.00 0.69 -0.02 40 0 24 0
26FEB26 16.50 P 0.93 0.93 0.93 0.88 -0.01 40 1 81 0
26FEB26 17.00 P 0.00 0.00 0.00 1.09 -0.03 40 0 60 0
26FEB26 17.50 P 0.00 0.00 0.00 1.34 -0.01 40 0 169 0
26FEB26 18.00 P 0.00 0.00 0.00 1.61 -0.03 41 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.92 -0.03 41 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 2.25 -0.03 42 0 15 0
26FEB26 19.50 P 0.00 0.00 0.00 2.60 -0.02 42 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.97 -0.03 42 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.77 +0.10 44 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.63 +0.03 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.54 0.00 47 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.38 -0.13 45 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.49 -0.07 55 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.45 +0.02 57 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.44 -0.07 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 42 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 44 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 43 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 42 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 0.13 0.13 0.13 0.09 0.00 41 2 30 +2
30MAR26 12.50 P 0.00 0.00 0.00 0.13 -0.01 41 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 0.19 0.00 42 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.26 -0.01 41 0 21 0
30MAR26 14.00 P 0.00 0.00 0.00 0.35 -0.01 41 0 71 0
30MAR26 14.50 P 0.51 0.51 0.51 0.45 -0.02 41 11 102 -11
30MAR26 15.00 P 0.64 0.64 0.64 0.59 +0.01 41 10 251 +6
30MAR26 15.50 P 0.00 0.00 0.00 0.73 0.00 41 0 316 0
30MAR26 16.00 P 0.00 0.00 0.00 0.90 -0.01 41 0 766 0
30MAR26 16.50 P 0.00 0.00 0.00 1.09 -0.02 41 0 354 0
30MAR26 17.00 P 0.00 0.00 0.00 1.31 -0.01 41 0 185 0
30MAR26 17.50 P 0.00 0.00 0.00 1.56 -0.02 41 0 452 0
30MAR26 18.00 P 0.00 0.00 0.00 1.84 -0.02 41 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.12 -0.05 41 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.45 -0.04 42 0 99 0
30MAR26 19.50 P 0.00 0.00 0.00 2.82 -0.02 43 0 100 0
30MAR26 20.00 P 0.00 0.00 0.00 3.17 -0.03 43 0 105 0
30MAR26 21.00 P 0.00 0.00 0.00 3.90 -0.06 43 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 4.78 +0.12 45 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.66 +0.12 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.55 +0.04 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.49 -0.07 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.45 -0.02 51 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.44 -0.09 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.34 -0.12 52 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.44 +0.06 61 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.21 -0.01 41 0 58 0
29JUN26 12.00 P 0.27 0.27 0.27 0.29 -0.01 42 1 26 0
29JUN26 12.50 P 0.00 0.00 0.00 0.37 -0.01 41 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.48 +0.01 42 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.58 0.00 41 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.71 0.00 41 0 80 0
29JUN26 14.50 P 0.92 0.92 0.92 0.85 -0.02 41 55 60 +10
29JUN26 15.00 P 0.00 0.00 0.00 1.02 -0.01 41 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 1.21 -0.02 41 0 93 0
29JUN26 16.00 P 0.00 0.00 0.00 1.41 -0.02 40 0 250 0
29JUN26 16.50 P 0.00 0.00 0.00 1.64 -0.02 40 0 216 0
29JUN26 17.00 P 0.00 0.00 0.00 1.88 -0.02 40 0 177 0
29JUN26 17.50 P 0.00 0.00 0.00 2.15 -0.02 40 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.44 -0.02 41 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.75 -0.03 41 0 177 0
29JUN26 19.00 P 0.00 0.00 0.00 3.07 -0.03 41 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 3.40 -0.03 41 0 107 0
29JUN26 20.00 P 0.00 0.00 0.00 3.76 -0.03 41 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.49 +0.09 42 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 5.38 +0.19 44 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 6.18 +0.21 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.06 +0.08 46 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.87 +0.19 45 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.75 +0.19 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.60 -0.06 45 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.39 -0.19 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.44 +0.03 45 0 0 0
29SEP26 13.00 P 0.66 0.69 0.66 0.71 +0.01 42 2 12 +2
29SEP26 13.50 P 0.00 0.00 0.00 0.84 0.00 42 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 1.01 +0.01 42 0 46 0
29SEP26 14.50 P 0.00 0.00 0.00 1.18 +0.01 42 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 1.37 +0.01 42 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.57 0.00 41 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.78 0.00 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.03 +0.01 41 0 41 0
29SEP26 17.00 P 0.00 0.00 0.00 2.27 0.00 41 0 91 0
29SEP26 17.50 P 0.00 0.00 0.00 2.54 -0.02 41 0 162 0
29SEP26 18.00 P 0.00 0.00 0.00 2.85 0.00 41 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 3.15 -0.03 42 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.45 -0.03 41 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.79 -0.04 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.14 -0.04 42 0 17 0
29SEP26 21.00 P 0.00 0.00 0.00 4.87 -0.04 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.70 +0.07 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.36 -0.07 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.23 -0.07 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.06 -0.03 43 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.92 -0.04 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.80 -0.11 44 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.73 -0.08 45 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.61 -0.08 44 0 0 0
TOTAL PUT 353 21,360 +38
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$ 9.46
27NOV25 5.50 C 0.00 0.00 0.00 4.04 +0.18 183 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.72 +0.10 98 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 3.47 +0.09 89 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 3.25 +0.13 122 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.99 +0.12 104 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.74 +0.13 95 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.52 +0.08 104 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.24 +0.11 77 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.73 +0.09 53 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.46 +0.04 0 0 2 0
27NOV25 8.25 C 0.00 0.00 0.00 1.23 +0.06 38 0 20 0
27NOV25 8.50 C 0.00 0.00 0.00 0.99 +0.06 36 0 150 0
27NOV25 8.75 C 0.00 0.00 0.00 0.76 +0.09 35 0 96 0
27NOV25 9.00 C 0.44 0.44 0.44 0.54 +0.06 32 130 89 -116
27NOV25 9.25 C 0.31 0.31 0.31 0.37 +0.04 33 4 146 -4
27NOV25 9.50 C 0.20 0.23 0.20 0.23 +0.02 32 19 67 -2
27NOV25 9.75 C 0.00 0.00 0.00 0.15 +0.02 35 0 60 0
27NOV25 10.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 93 0
27NOV25 10.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 98 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 67 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 50 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 76 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.69 +0.11 83 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.59 +0.11 81 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.49 +0.11 78 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.23 +0.10 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.04 +0.15 94 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.74 +0.10 57 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.50 +0.11 62 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.26 +0.11 62 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 2.99 +0.10 35 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.77 +0.13 56 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.52 +0.08 50 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 2.28 +0.11 48 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.00 +0.05 31 0 1 0
30DEC25 7.75 C 0.00 0.00 0.00 1.77 +0.09 35 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 1.58 +0.09 42 0 20 0
30DEC25 8.25 C 0.00 0.00 0.00 1.33 +0.10 36 0 53 0
30DEC25 8.50 C 0.00 0.00 0.00 1.07 +0.08 29 0 56 0
30DEC25 8.75 C 0.00 0.00 0.00 0.88 +0.04 30 0 26 0
30DEC25 9.00 C 0.00 0.00 0.00 0.73 +0.07 32 0 59 0
30DEC25 9.25 C 0.00 0.00 0.00 0.57 +0.05 32 0 26 0
30DEC25 9.50 C 0.00 0.00 0.00 0.44 +0.04 32 0 13 0
30DEC25 9.75 C 0.00 0.00 0.00 0.34 +0.03 32 0 82 0
30DEC25 10.00 C 0.00 0.00 0.00 0.27 +0.04 34 0 69 0
30DEC25 10.50 C 0.00 0.00 0.00 0.14 +0.02 33 0 67 0
30DEC25 11.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 68 0
30DEC25 11.50 C 0.00 0.00 0.00 0.03 0.00 33 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.02 0.00 36 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 36 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 45 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 3.36 +0.21 69 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.04 +0.12 48 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.77 +0.02 36 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.52 +0.02 32 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.32 +0.06 42 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.09 +0.08 40 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.86 +0.11 38 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.58 +0.06 30 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.37 +0.03 30 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.26 +0.11 37 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.02 +0.06 32 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.87 +0.05 33 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.73 +0.05 33 0 4 0
29JAN26 9.50 C 0.00 0.00 0.00 0.61 +0.04 34 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.51 +0.05 34 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.41 +0.03 34 0 62 0
29JAN26 10.50 C 0.00 0.00 0.00 0.27 +0.02 35 0 138 0
29JAN26 11.00 C 0.00 0.00 0.00 0.17 +0.02 35 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 11 0
29JAN26 12.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.84 +0.05 44 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.64 +0.09 47 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.33 +0.03 34 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.15 +0.12 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.95 +0.08 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.75 +0.12 39 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.55 +0.08 38 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.29 +0.04 33 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.13 0.00 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.00 +0.03 35 0 35 0
26FEB26 9.25 C 0.00 0.00 0.00 0.86 +0.05 35 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.74 +0.05 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.63 +0.04 35 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.53 +0.03 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.39 +0.03 36 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.27 +0.02 36 0 4 0
26FEB26 11.50 C 0.00 0.00 0.00 0.18 +0.01 35 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.08 0.00 36 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.72 +0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.63 +0.06 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.58 +0.08 64 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.32 +0.05 56 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.12 +0.09 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.88 +0.10 59 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.57 +0.06 43 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.39 +0.09 51 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.17 +0.10 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.88 +0.04 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.66 +0.07 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.44 +0.05 40 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.25 +0.07 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.02 +0.11 39 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.83 +0.05 38 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.65 +0.05 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.50 +0.14 39 0 3 0
30MAR26 8.75 C 0.00 0.00 0.00 1.31 +0.11 37 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 1.16 +0.05 37 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 1.02 +0.04 37 0 4 0
30MAR26 9.50 C 0.00 0.00 0.00 0.90 +0.03 37 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.78 +0.02 36 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 0.68 +0.01 36 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.52 +0.04 37 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.39 +0.02 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.29 +0.01 37 0 261 0
30MAR26 12.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.68 +0.04 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.64 +0.09 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.36 +0.04 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.12 +0.03 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.89 +0.04 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.66 +0.05 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.47 +0.08 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.20 +0.04 42 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.97 +0.04 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.81 +0.09 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.60 +0.09 42 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.38 +0.06 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.20 +0.07 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.02 +0.07 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.85 +0.07 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.69 +0.06 39 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 1.54 +0.06 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.40 +0.06 38 0 1 0
29JUN26 9.25 C 0.00 0.00 0.00 1.26 +0.05 38 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.14 +0.04 38 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 1.03 +0.04 38 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 0.93 +0.04 38 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 0.75 +0.03 38 0 9 0
29JUN26 11.00 C 0.00 0.00 0.00 0.60 +0.03 37 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.38 +0.02 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.30 +0.01 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.23 +0.01 37 0 8 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.69 +0.02 43 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 3.47 +0.08 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.23 +0.07 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.03 +0.09 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.88 +0.13 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.67 +0.10 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.48 +0.03 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.32 +0.03 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.14 +0.01 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.00 +0.02 39 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.84 +0.01 39 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.72 +0.04 39 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.58 +0.04 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.45 +0.03 38 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 1.33 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.23 +0.03 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.16 +0.04 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.96 +0.03 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.82 +0.03 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.69 +0.01 38 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.59 +0.02 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.50 +0.02 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 0.00 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.36 +0.01 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
TOTAL CALL 153 2,177 -122
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 16 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 33 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 27 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 29 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
27NOV25 8.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 171 0
27NOV25 8.75 P 0.00 0.00 0.00 0.04 -0.02 35 0 150 0
27NOV25 9.00 P 0.10 0.10 0.10 0.08 -0.04 34 1 43 +1
27NOV25 9.25 P 0.16 0.16 0.16 0.16 -0.07 34 3 12 +3
27NOV25 9.50 P 0.00 0.00 0.00 0.28 -0.06 35 0 20 0
27NOV25 9.75 P 0.00 0.00 0.00 0.43 -0.09 35 0 24 0
27NOV25 10.00 P 0.00 0.00 0.00 0.61 -0.12 34 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 1.08 -0.07 44 0 1 0
27NOV25 11.00 P 0.00 0.00 0.00 1.59 -0.10 60 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.04 -0.10 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.54 -0.10 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.04 -0.10 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.54 -0.10 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.04 -0.11 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.54 -0.10 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 3 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 81 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 24 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
30DEC25 7.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 5 0
30DEC25 8.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 57 0
30DEC25 8.25 P 0.00 0.00 0.00 0.07 -0.01 34 0 47 0
30DEC25 8.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 34 0
30DEC25 8.75 P 0.00 0.00 0.00 0.17 -0.02 34 0 15 0
30DEC25 9.00 P 0.24 0.24 0.24 0.24 -0.03 33 2 58 0
30DEC25 9.25 P 0.00 0.00 0.00 0.34 -0.05 33 0 51 0
30DEC25 9.50 P 0.00 0.00 0.00 0.47 -0.05 34 0 7 0
30DEC25 9.75 P 0.00 0.00 0.00 0.61 -0.05 34 0 27 0
30DEC25 10.00 P 0.00 0.00 0.00 0.78 -0.08 35 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.12 -0.09 31 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.61 -0.11 38 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.05 -0.09 34 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.54 -0.10 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.04 -0.10 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.54 -0.10 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.04 -0.11 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.54 -0.10 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 33 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 31 0
29JAN26 7.75 P 0.00 0.00 0.00 0.07 -0.01 35 0 3 0
29JAN26 8.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.15 -0.01 35 0 2 0
29JAN26 8.50 P 0.00 0.00 0.00 0.21 -0.02 35 0 11 0
29JAN26 8.75 P 0.00 0.00 0.00 0.28 -0.03 35 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.37 -0.04 35 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.48 -0.03 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.60 -0.04 35 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 0.75 -0.04 35 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.92 -0.06 36 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.25 -0.08 35 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.70 -0.05 39 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.09 -0.10 35 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.55 -0.10 33 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.04 -0.10 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.54 -0.10 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.04 -0.11 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.54 -0.10 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.08 -0.02 35 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.12 -0.02 36 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 1 0
26FEB26 8.25 P 0.00 0.00 0.00 0.22 -0.03 35 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.30 -0.03 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.37 -0.05 35 0 1 0
26FEB26 9.00 P 0.47 0.47 0.47 0.47 -0.04 35 3 3 +3
26FEB26 9.25 P 0.00 0.00 0.00 0.58 -0.06 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.71 -0.06 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.85 -0.06 36 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.02 -0.05 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.37 -0.04 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.70 -0.10 34 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.12 -0.13 34 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.59 -0.09 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.06 -0.09 36 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.54 -0.11 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.04 -0.11 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.54 -0.10 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 37 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 0.00 38 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 29 0
30MAR26 7.25 P 0.00 0.00 0.00 0.10 -0.02 37 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 42 0
30MAR26 7.75 P 0.00 0.00 0.00 0.19 -0.02 37 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.25 -0.02 37 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.31 -0.03 37 0 3 0
30MAR26 8.50 P 0.00 0.00 0.00 0.40 -0.02 37 0 37 0
30MAR26 8.75 P 0.00 0.00 0.00 0.49 -0.02 37 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.59 -0.04 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.70 -0.05 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.82 -0.04 37 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.95 -0.04 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.11 -0.09 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.42 -0.13 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.78 -0.16 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.21 -0.14 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.59 -0.11 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.06 -0.09 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.56 -0.10 36 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.04 -0.11 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.54 -0.10 0 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 0.02 -0.01 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.01 38 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.02 37 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.02 37 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.25 -0.02 37 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.31 -0.03 37 0 12 0
29JUN26 7.75 P 0.00 0.00 0.00 0.38 -0.02 37 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.47 -0.01 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.55 -0.03 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.64 -0.03 37 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.74 -0.03 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.85 -0.04 36 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.96 -0.06 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.10 -0.05 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.23 -0.06 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.38 -0.07 35 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.70 -0.07 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.04 -0.08 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.42 -0.07 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.81 -0.08 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.21 -0.09 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.70 -0.02 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.15 -0.04 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.59 -0.05 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.01 39 0 3 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
29SEP26 7.00 P 0.38 0.38 0.38 0.34 -0.03 39 2 13 +2
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.03 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 -0.03 39 0 0 0
29SEP26 7.75 P 0.61 0.61 0.61 0.58 -0.03 39 1 1 0
29SEP26 8.00 P 0.00 0.00 0.00 0.67 -0.04 39 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.78 -0.04 40 0 30 0
29SEP26 8.50 P 0.00 0.00 0.00 0.89 -0.03 40 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 1.01 -0.03 40 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.14 -0.02 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.27 -0.04 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.41 -0.03 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.55 -0.04 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.71 -0.02 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.03 0.00 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.35 -0.02 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.71 -0.04 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.11 -0.11 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.49 -0.07 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.92 -0.05 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.37 -0.03 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.82 -0.02 41 0 0 0
TOTAL PUT 12 1,579 +9
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$ 16.63
30DEC25 7.26 C 0.00 0.00 0.00 9.44 +0.28 115 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 9.30 +0.31 120 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 9.16 +0.32 124 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 9.00 +0.32 121 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 8.84 +0.33 118 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 8.66 +0.30 108 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 8.28 +0.32 110 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 7.83 +0.27 87 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 7.48 +0.32 96 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 7.05 +0.29 84 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 6.65 +0.29 78 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 6.28 +0.32 79 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 5.85 +0.29 69 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 5.51 +0.35 75 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 5.08 +0.32 64 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 4.69 +0.33 62 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 4.32 +0.30 60 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 3.89 +0.26 51 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 3.42 +0.18 37 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 3.10 +0.25 43 0 0 0
30DEC25 14.11 C 2.60 2.62 2.60 2.74 +0.25 42 17 40 +17
30DEC25 14.52 C 0.00 0.00 0.00 2.35 +0.21 38 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 2.03 +0.23 38 0 28 0
30DEC25 15.32 C 1.67 1.70 1.67 1.70 +0.19 36 4 231 0
30MAR26 7.58 C 0.00 0.00 0.00 9.18 +0.25 62 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.02 +0.28 60 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.85 +0.26 54 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.70 +0.26 56 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.29 +0.25 51 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.92 +0.28 54 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.53 +0.27 52 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.13 +0.27 49 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.74 +0.27 47 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.37 +0.28 47 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.93 +0.30 39 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.59 +0.32 43 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.17 +0.28 37 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.87 +0.36 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.50 +0.29 40 0 33 0
30MAR26 12.90 C 0.00 0.00 0.00 4.12 +0.26 38 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.77 +0.25 37 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.48 +0.27 38 0 10 0
30MAR26 14.11 C 3.00 3.08 3.00 3.14 +0.24 37 3 66 -1
TOTAL CALL 24 444 +16
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 -0.01 33 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.03 -0.01 35 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.05 -0.02 35 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.08 -0.04 35 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.13 -0.05 34 0 18 0
30DEC25 14.92 P 0.00 0.00 0.00 0.19 -0.08 34 0 19 0
30DEC25 15.32 P 0.00 0.00 0.00 0.29 -0.08 34 0 22 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.04 -0.01 35 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.09 -0.02 35 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.13 -0.02 36 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.18 -0.03 36 0 12 0
30MAR26 13.31 P 0.00 0.00 0.00 0.24 -0.04 36 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.31 -0.05 35 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.39 -0.06 35 0 20 0
TOTAL PUT 0 224 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 59.80
27NOV25 18.50 C 0.00 0.00 0.00 41.33 +6.45 199 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 40.83 +6.45 192 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 40.33 +6.45 185 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 39.83 +6.45 178 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 38.83 +6.45 162 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 37.83 +6.45 127 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 36.83 +6.45 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 35.83 +6.45 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 34.83 +6.44 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 34.02 +6.63 223 0 4 0
27NOV25 27.00 C 0.00 0.00 0.00 32.84 +6.36 133 0 15 0
27NOV25 28.00 C 0.00 0.00 0.00 31.92 +6.53 181 0 33 0
27NOV25 29.00 C 0.00 0.00 0.00 30.84 +6.25 106 0 46 0
27NOV25 30.00 C 0.00 0.00 0.00 29.84 +6.28 0 0 220 0
27NOV25 31.00 C 0.00 0.00 0.00 28.84 +6.35 0 0 266 0
27NOV25 32.00 C 0.00 0.00 0.00 27.84 +6.24 0 0 327 0
27NOV25 33.00 C 0.00 0.00 0.00 26.85 +6.45 105 0 574 0
27NOV25 34.00 C 0.00 0.00 0.00 25.85 +6.45 97 0 697 0
27NOV25 35.00 C 0.00 0.00 0.00 24.85 +6.23 89 0 1,851 0
27NOV25 36.00 C 0.00 0.00 0.00 23.85 +6.32 79 0 138 0
27NOV25 37.00 C 0.00 0.00 0.00 22.86 +6.31 91 0 191 0
27NOV25 38.00 C 0.00 0.00 0.00 21.81 +5.90 0 0 140 0
27NOV25 39.00 C 0.00 0.00 0.00 20.83 +6.36 0 0 126 0
27NOV25 40.00 C 18.70 19.00 18.70 19.89 +6.19 91 100 114 -8
27NOV25 41.00 C 0.00 0.00 0.00 18.91 +6.27 91 0 134 0
27NOV25 42.00 C 0.00 0.00 0.00 17.94 +5.97 91 0 89 0
27NOV25 43.00 C 14.00 14.55 14.00 16.97 +5.94 91 95 131 -33
27NOV25 44.00 C 0.00 0.00 0.00 16.02 +6.36 91 0 268 0
27NOV25 45.00 C 12.00 13.10 12.00 15.08 +6.14 91 225 393 -145
27NOV25 46.00 C 0.00 0.00 0.00 14.16 +6.18 91 0 376 0
27NOV25 47.00 C 10.05 10.05 10.05 13.25 +5.91 91 1 922 -1
27NOV25 48.00 C 0.00 0.00 0.00 12.15 +5.60 79 0 2,497 0
27NOV25 49.00 C 8.00 10.80 8.00 11.15 +5.42 73 14 586 -14
27NOV25 50.00 C 7.21 10.00 7.21 10.39 +5.30 79 297 694 -228
27NOV25 52.50 C 4.00 8.26 4.00 8.45 +4.69 83 505 1,429 -106
27NOV25 55.00 C 4.35 6.50 4.35 6.76 +4.00 85 181 1,726 +2
27NOV25 57.50 C 2.99 5.10 2.99 5.30 +3.42 87 438 1,037 +25
27NOV25 60.00 C 2.07 4.10 2.07 4.10 +2.86 89 533 2,649 +112
27NOV25 62.50 C 2.07 3.30 2.05 3.26 +2.47 93 71 1,333 +5
27NOV25 65.00 C 1.80 2.63 1.74 2.41 +1.92 92 1,462 1,292 +840
27NOV25 67.50 C 1.60 1.99 1.60 1.75 +1.45 92 13 240 +10
27NOV25 70.00 C 0.89 1.60 0.89 1.25 +1.07 92 606 438 -224
27NOV25 72.50 C 0.70 1.14 0.70 0.88 +0.77 92 370 649 +355
27NOV25 75.00 C 0.58 0.93 0.58 0.61 +0.55 92 61 142 +45
27NOV25 77.50 C 0.42 0.72 0.42 0.41 +0.37 91 669 1,186 +641
30DEC25 12.50 C 0.00 0.00 0.00 47.36 +6.45 139 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 46.86 +6.45 122 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 46.36 +6.45 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 45.86 +6.44 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 45.37 +6.45 128 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 44.87 +6.45 117 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 44.37 +6.45 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 43.87 +6.45 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 43.38 +6.45 119 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 42.88 +6.45 110 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 42.38 +6.45 90 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 41.88 +6.45 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 41.38 +6.44 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 40.89 +6.45 103 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 40.39 +6.42 92 0 14 -33
30DEC25 20.00 C 0.00 0.00 0.00 39.89 +6.39 0 0 198 -6
30DEC25 21.00 C 0.00 0.00 0.00 38.90 +6.24 96 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 37.90 +6.03 0 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 36.91 +6.26 90 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 35.91 +6.42 72 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 34.92 +6.27 83 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 34.02 +6.62 111 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 32.84 +6.36 0 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 31.94 +6.38 78 0 74 0
30DEC25 29.00 C 26.80 26.80 26.80 30.97 +6.31 85 1 31 0
30DEC25 30.00 C 0.00 0.00 0.00 29.84 +6.28 0 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 29.02 +6.53 86 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 28.00 +6.00 78 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 26.92 +6.41 0 0 41 0
30DEC25 34.00 C 0.00 0.00 0.00 26.06 +6.46 78 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 24.97 +6.35 56 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 24.11 +6.19 75 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 23.19 +6.45 78 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 22.48 +6.57 88 0 495 0
30DEC25 39.00 C 0.00 0.00 0.00 21.35 +5.95 78 0 285 0
30DEC25 40.00 C 0.00 0.00 0.00 20.04 +6.11 53 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 19.55 +6.14 78 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 18.79 +6.53 82 0 106 0
30DEC25 43.00 C 0.00 0.00 0.00 17.28 +5.31 60 0 879 0
30DEC25 44.00 C 14.60 16.08 14.60 16.66 +5.90 69 7 64 -5
30DEC25 45.00 C 12.50 12.50 12.50 15.68 +5.62 66 2 134 0
30DEC25 46.00 C 0.00 0.00 0.00 15.15 +5.76 74 0 98 0
30DEC25 47.00 C 13.52 13.55 13.52 14.39 +5.40 74 4 152 0
30DEC25 48.00 C 11.80 11.99 11.80 13.42 +4.81 70 2 250 0
30DEC25 49.00 C 9.95 11.50 9.95 13.07 +5.36 77 22 763 0
30DEC25 50.00 C 8.50 11.50 8.50 12.09 +5.09 73 7 696 0
30DEC25 52.50 C 0.00 0.00 0.00 10.43 +4.57 74 0 360 0
30DEC25 55.00 C 6.50 9.00 6.50 8.99 +4.07 75 43 185 -17
30DEC25 57.50 C 5.86 7.60 5.86 7.69 +3.70 75 162 280 +99
30DEC25 60.00 C 4.60 6.39 4.60 6.54 +3.35 76 44 248 +6
30DEC25 62.50 C 4.24 5.77 4.24 5.77 +3.24 79 248 387 +153
30DEC25 65.00 C 3.89 5.09 3.89 4.95 +2.96 80 141 315 +79
30DEC25 67.50 C 3.09 3.09 3.09 4.15 +2.59 80 15 52 +15
30DEC25 70.00 C 3.21 3.65 3.21 3.46 +2.25 79 10 35 +8
30DEC25 72.50 C 2.96 3.38 2.96 2.87 +1.93 79 9 1,079 +3
30DEC25 75.00 C 2.11 3.00 2.11 2.38 +1.66 79 60 54 +31
30DEC25 77.50 C 2.01 2.74 2.01 1.96 +1.41 79 125 145 +119
29JAN26 31.00 C 0.00 0.00 0.00 29.18 +6.20 74 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 28.00 +5.98 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 27.29 +6.39 74 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 26.35 +6.38 74 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 25.43 +6.46 74 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 24.60 +6.35 77 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 23.22 +5.83 56 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 22.80 +6.58 76 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 21.41 +5.74 59 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 20.41 +5.36 56 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 19.60 +5.64 59 0 220 0
29JAN26 42.00 C 16.90 16.90 16.90 18.81 +5.48 62 1 609 0
29JAN26 43.00 C 0.00 0.00 0.00 18.16 +5.59 66 0 795 0
29JAN26 44.00 C 15.53 17.00 15.53 17.29 +5.38 65 4 575 -2
29JAN26 45.00 C 0.00 0.00 0.00 16.55 +5.28 66 0 150 0
29JAN26 46.00 C 15.70 15.70 15.70 15.84 +5.18 67 1 127 -1
29JAN26 47.00 C 0.00 0.00 0.00 15.15 +5.08 68 0 1,171 0
29JAN26 48.00 C 10.95 13.00 10.95 14.47 +4.96 68 3 727 -4
29JAN26 49.00 C 13.50 13.50 13.50 13.82 +4.85 69 1 1,207 0
29JAN26 50.00 C 0.00 0.00 0.00 13.19 +4.73 69 0 1,003 0
29JAN26 52.50 C 0.00 0.00 0.00 11.70 +4.43 70 0 250 0
29JAN26 55.00 C 8.00 10.00 8.00 10.34 +3.99 71 115 1,184 -65
29JAN26 57.50 C 7.37 8.78 7.25 9.11 +3.54 71 58 1,723 +10
29JAN26 60.00 C 6.86 8.15 6.86 8.09 +3.31 73 6 556 +1
29JAN26 62.50 C 6.24 7.33 6.24 7.33 +3.28 75 45 253 0
29JAN26 65.00 C 0.00 0.00 0.00 6.46 +3.04 76 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 5.66 +2.78 76 0 60 0
29JAN26 70.00 C 3.50 5.34 3.50 4.92 +2.50 75 13 114 -2
29JAN26 72.50 C 0.00 0.00 0.00 4.27 +2.24 75 0 7 0
29JAN26 75.00 C 0.00 0.00 0.00 3.70 +2.00 75 0 0 0
29JAN26 77.50 C 3.64 3.80 3.64 3.20 +1.78 75 3 11 +3
26FEB26 38.00 C 0.00 0.00 0.00 22.80 +6.06 62 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 21.72 +5.72 57 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.25 +5.92 66 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 20.07 +5.48 59 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.32 +5.40 61 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.64 +5.33 63 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.86 +5.10 63 0 0 0
26FEB26 45.00 C 15.50 16.50 15.50 17.16 +5.12 63 5 6 -5
26FEB26 46.00 C 0.00 0.00 0.00 16.47 +5.01 64 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.81 +4.91 65 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 15.16 +4.80 65 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 14.54 +4.70 66 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 13.97 +4.63 66 0 1,700 0
26FEB26 52.50 C 0.00 0.00 0.00 12.64 +4.45 68 0 92 0
26FEB26 55.00 C 9.20 9.54 9.09 11.19 +3.93 67 501 557 +424
26FEB26 57.50 C 9.20 9.20 9.20 10.09 +3.62 69 417 582 +371
26FEB26 60.00 C 7.05 9.08 7.05 9.08 +3.32 69 439 454 +379
26FEB26 62.50 C 7.87 7.87 7.87 8.28 +3.28 71 15 36 +15
26FEB26 65.00 C 7.52 7.52 7.52 7.46 +3.13 72 141 201 +141
26FEB26 67.50 C 0.00 0.00 0.00 6.61 +2.86 72 0 23 0
26FEB26 70.00 C 5.88 5.88 5.88 5.85 +2.61 72 2 68 +2
26FEB26 72.50 C 4.43 4.43 4.43 5.17 +2.37 71 15 45 +15
26FEB26 75.00 C 4.03 5.29 4.00 4.57 +2.16 71 45 60 +45
26FEB26 77.50 C 4.75 4.75 4.62 4.03 +1.95 71 120 136 +120
30MAR26 12.50 C 0.00 0.00 0.00 47.47 +6.45 84 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 46.97 +6.45 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 46.48 +6.45 73 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 45.99 +6.45 78 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 45.49 +6.44 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 45.00 +6.45 68 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 44.51 +6.45 73 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 44.02 +6.45 75 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 43.52 +6.44 64 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 43.03 +6.45 69 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 42.54 +6.45 70 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 42.05 +6.45 71 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 41.56 +6.45 71 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 41.07 +6.45 71 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 40.58 +6.44 71 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.09 +6.44 71 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.12 +6.44 72 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 38.14 +6.27 70 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.18 +6.43 71 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.21 +6.41 70 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.26 +6.41 71 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 34.31 +6.28 71 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 33.37 +6.38 71 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.14 +5.91 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 31.06 +5.84 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 30.12 +6.11 0 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 29.18 +5.76 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.45 +5.99 58 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 27.34 +5.94 48 0 24 0
30MAR26 34.00 C 26.00 26.00 26.00 26.84 +6.40 65 30 161 -2
30MAR26 35.00 C 0.00 0.00 0.00 25.59 +5.94 54 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 24.67 +5.64 54 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 23.87 +5.61 57 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 23.07 +5.75 58 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 22.31 +5.56 60 0 71 0
30MAR26 40.00 C 19.69 19.86 19.69 21.56 +5.68 61 75 108 +75
30MAR26 41.00 C 0.00 0.00 0.00 20.83 +5.61 62 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 20.19 +5.61 64 0 12 0
30MAR26 43.00 C 0.00 0.00 0.00 19.43 +5.17 64 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 18.75 +5.12 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.10 +5.15 65 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.45 +5.05 65 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 16.83 +5.16 66 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 16.22 +5.07 66 0 165 0
30MAR26 49.00 C 0.00 0.00 0.00 15.64 +4.65 66 0 75 0
30MAR26 50.00 C 12.92 12.92 12.92 15.06 +4.51 67 5 601 +5
30MAR26 52.50 C 0.00 0.00 0.00 13.71 +4.54 67 0 482 0
30MAR26 55.00 C 11.00 11.00 11.00 12.47 +4.23 68 10 94 0
30MAR26 57.50 C 0.00 0.00 0.00 11.31 +3.89 68 0 19 0
30MAR26 60.00 C 0.00 0.00 0.00 10.37 +3.69 69 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 9.58 +3.68 71 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 8.81 +3.60 72 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 8.06 +3.46 72 0 61 0
30MAR26 70.00 C 7.10 7.10 7.10 7.28 +3.23 72 2 86 0
30MAR26 72.50 C 0.00 0.00 0.00 6.58 +3.01 72 0 42 0
30MAR26 75.00 C 6.10 6.10 6.10 5.94 +2.80 72 15 15 +15
30MAR26 77.50 C 0.00 0.00 0.00 5.36 +2.59 72 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 46.11 +6.44 65 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 45.63 +6.45 69 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 45.14 +6.44 67 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 44.65 +6.43 65 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 44.17 +6.43 66 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 43.69 +6.43 67 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 43.20 +6.42 66 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 42.72 +6.42 66 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 42.24 +6.42 66 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 41.76 +6.41 66 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 41.29 +6.42 67 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 40.81 +6.40 66 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 40.34 +6.40 67 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 39.39 +6.65 66 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 38.46 +6.39 67 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 37.18 +6.07 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 36.21 +6.04 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 35.26 +6.12 0 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 34.31 +6.22 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 33.37 +6.16 0 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 32.57 +6.25 51 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 31.45 +6.01 38 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 30.40 +5.86 0 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 29.70 +5.98 48 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 29.03 +6.10 54 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 28.88 +5.98 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.24 +5.74 53 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 26.56 +5.77 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.55 +5.81 66 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.81 +5.74 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.32 +5.51 58 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 23.61 +5.45 59 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 22.95 +5.38 60 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 22.30 +5.31 60 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 21.66 +5.25 61 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 21.01 +5.18 61 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 20.39 +5.09 61 0 3 0
29JUN26 45.00 C 0.00 0.00 0.00 19.82 +5.03 62 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 19.24 +4.96 62 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 18.66 +4.88 62 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 18.08 +4.81 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.55 +4.60 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.05 +4.65 63 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 15.79 +4.47 63 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 14.62 +4.20 64 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.55 +3.82 64 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.70 +3.56 65 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 11.71 +3.29 65 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.00 +3.35 66 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.53 +3.51 68 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.77 +3.35 68 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 9.01 +3.18 68 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 8.33 +2.97 68 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 7.74 +2.83 68 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 39.76 +6.37 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 38.87 +6.35 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 38.01 +6.35 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 37.14 +6.31 67 0 0 0
29SEP26 25.00 C 34.98 34.98 34.98 36.29 +6.29 67 1 1 +1
29SEP26 26.00 C 0.00 0.00 0.00 35.46 +6.28 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 34.64 +6.24 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 33.82 +6.19 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 33.04 +6.19 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 31.50 +6.09 56 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 31.49 +6.09 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.73 +6.05 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.01 +6.04 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.30 +5.99 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.73 +5.75 58 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 27.03 +5.68 59 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 26.40 +5.68 60 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.77 +5.63 60 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 25.14 +5.56 61 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 24.64 +5.60 62 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 24.63 +5.60 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.06 +5.60 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.92 +5.46 63 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 22.91 +5.46 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.33 +5.38 67 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.76 +5.32 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.23 +5.29 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.24 +5.16 64 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 20.23 +5.16 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.14 +4.94 63 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 18.49 +5.16 67 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.42 +4.79 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.88 +4.13 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.00 +4.13 65 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.04 +3.88 65 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.27 +3.82 65 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.70 +3.69 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.09 +3.67 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.52 +3.66 67 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.97 +3.68 68 0 0 0
29SEP26 77.50 C 9.45 9.45 9.45 10.29 +3.51 68 1 3 +1
TOTAL CALL 8,632 52,811 +3,270
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 214 0 6 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 210 0 3 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 205 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 201 0 18 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 192 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 184 0 15 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 176 0 98 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 168 0 62 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 161 0 15 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 154 0 24 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 147 0 108 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 141 0 168 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 135 0 59 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 123 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 123 0 74 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 118 0 118 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 112 0 613 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 107 0 670 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 842 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 224 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 -0.01 92 0 279 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 -0.03 88 0 91 0
27NOV25 39.00 P 0.07 0.07 0.07 0.02 -0.05 90 1 1,633 0
27NOV25 40.00 P 0.08 0.08 0.08 0.04 -0.06 93 8 351 -8
27NOV25 41.00 P 0.10 0.10 0.10 0.06 -0.09 92 8 275 0
27NOV25 42.00 P 0.00 0.00 0.00 0.08 -0.12 91 0 407 0
27NOV25 43.00 P 0.13 0.13 0.11 0.11 -0.17 91 28 2,917 +17
27NOV25 44.00 P 0.13 0.13 0.13 0.15 -0.24 90 10 347 +10
27NOV25 45.00 P 0.19 0.19 0.16 0.20 -0.33 90 20 440 +20
27NOV25 46.00 P 0.35 0.35 0.35 0.28 -0.42 90 15 288 0
27NOV25 47.00 P 0.51 0.51 0.31 0.37 -0.53 90 47 694 +2
27NOV25 48.00 P 0.68 0.68 0.37 0.48 -0.67 90 166 756 -71
27NOV25 49.00 P 0.90 0.90 0.44 0.62 -0.82 90 90 257 +26
27NOV25 50.00 P 1.16 1.18 0.58 0.77 -1.01 90 328 436 +46
27NOV25 52.50 P 2.37 2.37 1.07 1.31 -1.65 90 180 782 0
27NOV25 55.00 P 3.01 3.01 1.85 2.04 -2.34 89 158 884 +20
27NOV25 57.50 P 4.60 4.60 2.92 3.00 -3.09 89 537 709 +350
27NOV25 60.00 P 4.81 5.20 4.30 4.42 -3.60 93 51 53 +39
27NOV25 62.50 P 6.03 6.03 6.02 5.96 -4.18 94 30 45 +30
27NOV25 65.00 P 8.40 8.80 8.00 7.69 -4.73 96 64 10 +10
27NOV25 67.50 P 0.00 0.00 0.00 9.61 -5.20 98 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 11.68 -5.37 101 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 13.88 -5.54 104 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 16.08 -5.90 105 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 18.57 -5.67 114 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 151 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 148 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 134 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 131 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 33 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 12 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 -0.01 79 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.03 -0.01 80 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.04 -0.02 79 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.06 -0.03 79 0 73 0
30DEC25 33.00 P 0.15 0.15 0.15 0.08 -0.04 79 10 226 -10
30DEC25 34.00 P 0.00 0.00 0.00 0.10 -0.06 78 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.14 -0.08 79 0 286 0
30DEC25 36.00 P 0.00 0.00 0.00 0.18 -0.09 79 0 89 0
30DEC25 37.00 P 0.00 0.00 0.00 0.24 -0.11 79 0 317 0
30DEC25 38.00 P 0.00 0.00 0.00 0.30 -0.15 79 0 324 0
30DEC25 39.00 P 0.00 0.00 0.00 0.36 -0.21 78 0 65 0
30DEC25 40.00 P 0.00 0.00 0.00 0.44 -0.27 77 0 103 0
30DEC25 41.00 P 0.50 0.50 0.50 0.55 -0.32 78 9 97 -9
30DEC25 42.00 P 0.00 0.00 0.00 0.66 -0.40 77 0 72 0
30DEC25 43.00 P 0.69 0.70 0.69 0.80 -0.46 78 14 138 0
30DEC25 44.00 P 0.00 0.00 0.00 0.96 -0.54 78 0 61 0
30DEC25 45.00 P 0.82 0.82 0.82 1.12 -0.65 77 1 650 +1
30DEC25 46.00 P 1.15 1.15 1.15 1.32 -0.73 77 15 81 -9
30DEC25 47.00 P 1.60 1.60 1.17 1.54 -0.85 77 5 139 0
30DEC25 48.00 P 1.62 1.62 1.62 1.77 -0.96 77 19 182 0
30DEC25 49.00 P 1.80 1.90 1.80 2.04 -1.09 77 34 329 +17
30DEC25 50.00 P 2.20 2.35 2.07 2.31 -1.25 77 156 800 +96
30DEC25 52.50 P 3.44 3.44 2.88 3.14 -1.77 77 21 206 +11
30DEC25 55.00 P 5.14 5.14 4.00 4.11 -2.32 77 90 257 +86
30DEC25 57.50 P 6.63 6.63 5.41 5.41 -2.62 78 31 77 +31
30DEC25 60.00 P 7.14 7.40 6.80 6.88 -2.92 80 305 366 +305
30DEC25 62.50 P 9.80 9.80 9.80 8.40 -3.30 81 3 18 +3
30DEC25 65.00 P 0.00 0.00 0.00 10.05 -3.69 82 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 11.80 -4.09 82 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 13.69 -4.43 83 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 15.69 -4.73 84 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 17.74 -5.00 85 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 19.92 -5.01 87 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.15 -0.09 75 0 49 0
29JAN26 32.00 P 0.00 0.00 0.00 0.19 -0.12 75 0 22 0
29JAN26 33.00 P 0.00 0.00 0.00 0.25 -0.14 75 0 62 0
29JAN26 34.00 P 0.00 0.00 0.00 0.31 -0.18 75 0 39 0
29JAN26 35.00 P 0.00 0.00 0.00 0.38 -0.23 74 0 53 0
29JAN26 36.00 P 0.00 0.00 0.00 0.45 -0.28 74 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.53 -0.36 73 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.65 -0.40 74 0 42 0
29JAN26 39.00 P 0.00 0.00 0.00 0.77 -0.47 73 0 15 0
29JAN26 40.00 P 0.00 0.00 0.00 0.91 -0.55 74 0 44 0
29JAN26 41.00 P 0.00 0.00 0.00 1.08 -0.59 74 0 406 0
29JAN26 42.00 P 0.00 0.00 0.00 1.24 -0.71 73 0 731 0
29JAN26 43.00 P 1.01 1.01 1.01 1.44 -0.79 73 9 1,056 +9
29JAN26 44.00 P 0.00 0.00 0.00 1.66 -0.86 73 0 1,088 0
29JAN26 45.00 P 0.00 0.00 0.00 1.87 -1.00 73 0 355 0
29JAN26 46.00 P 1.84 1.95 1.84 2.13 -1.08 73 38 201 +7
29JAN26 47.00 P 0.00 0.00 0.00 2.41 -1.17 73 0 551 0
29JAN26 48.00 P 0.00 0.00 0.00 2.69 -1.31 73 0 602 0
29JAN26 49.00 P 2.77 2.77 2.77 3.00 -1.42 73 15 1,214 +15
29JAN26 50.00 P 3.14 3.14 3.14 3.35 -1.50 73 15 1,025 0
29JAN26 52.50 P 0.00 0.00 0.00 4.25 -1.95 73 0 137 0
29JAN26 55.00 P 5.50 5.80 5.50 5.32 -2.44 73 25 1,090 -15
29JAN26 57.50 P 7.47 7.47 6.77 6.65 -2.82 74 65 1,597 +55
29JAN26 60.00 P 8.80 8.98 8.37 8.27 -2.96 76 139 593 +123
29JAN26 62.50 P 0.00 0.00 0.00 9.72 -3.34 76 0 0 0
29JAN26 65.00 P 12.50 12.50 12.50 11.42 -3.57 77 8 22 +8
29JAN26 67.50 P 0.00 0.00 0.00 13.15 -3.83 78 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.98 -4.17 78 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.89 -4.45 79 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.90 -4.68 80 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 20.97 -4.92 81 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.92 -0.61 70 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 1.09 -0.61 70 0 3 0
26FEB26 40.00 P 0.00 0.00 0.00 1.26 -0.69 70 0 8 0
26FEB26 41.00 P 0.00 0.00 0.00 1.43 -0.80 70 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 1.65 -0.86 69 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 1.87 -0.95 69 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 2.10 -1.07 69 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 2.37 -1.15 69 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 2.66 -1.22 69 0 47 0
26FEB26 47.00 P 0.00 0.00 0.00 2.94 -1.36 69 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 3.26 -1.47 69 0 120 0
26FEB26 49.00 P 0.00 0.00 0.00 3.61 -1.55 69 0 178 0
26FEB26 50.00 P 3.89 3.89 3.77 3.97 -1.65 69 17 77 +2
26FEB26 52.50 P 0.00 0.00 0.00 4.94 -2.05 69 0 60 0
26FEB26 55.00 P 0.00 0.00 0.00 6.10 -2.54 69 0 23 0
26FEB26 57.50 P 0.00 0.00 0.00 7.47 -2.86 70 400 400 +385
26FEB26 60.00 P 9.20 9.20 8.99 8.99 -3.04 72 417 402 +372
26FEB26 62.50 P 11.11 11.11 11.11 10.52 -3.34 72 60 104 +60
26FEB26 65.00 P 13.08 13.08 13.08 12.21 -3.57 73 8 27 +8
26FEB26 67.50 P 14.34 14.34 14.34 13.95 -3.80 73 30 30 +30
26FEB26 70.00 P 0.00 0.00 0.00 15.72 -4.01 74 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.64 -4.30 74 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.57 -4.57 75 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.63 -4.74 76 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 71 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 72 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 72 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 -0.01 72 0 0 0
30MAR26 23.00 P 0.15 0.15 0.15 0.07 -0.03 71 3 11 +3
30MAR26 24.00 P 0.00 0.00 0.00 0.10 -0.03 71 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.13 -0.04 71 0 9 0
30MAR26 26.00 P 0.00 0.00 0.00 0.17 -0.05 71 0 19 0
30MAR26 27.00 P 0.00 0.00 0.00 0.22 -0.05 71 0 3 0
30MAR26 28.00 P 0.00 0.00 0.00 0.28 -0.06 71 0 3 0
30MAR26 29.00 P 0.00 0.00 0.00 0.34 -0.09 71 0 3 0
30MAR26 30.00 P 0.00 0.00 0.00 0.40 -0.12 71 0 10 0
30MAR26 31.00 P 0.00 0.00 0.00 0.48 -0.16 70 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.57 -0.19 70 0 24 0
30MAR26 33.00 P 0.00 0.00 0.00 0.68 -0.22 70 0 17 0
30MAR26 34.00 P 0.00 0.00 0.00 0.81 -0.26 70 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.94 -0.30 70 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.09 -0.35 70 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 1.27 -0.40 70 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.44 -0.51 70 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 1.63 -0.59 70 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 1.86 -0.66 70 0 26 0
30MAR26 41.00 P 0.00 0.00 0.00 2.09 -0.64 70 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 2.32 -0.72 70 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 2.60 -0.79 70 0 13 0
30MAR26 44.00 P 2.69 2.69 2.69 2.89 -0.86 70 5 5 +5
30MAR26 45.00 P 0.00 0.00 0.00 3.19 -0.92 70 0 24 0
30MAR26 46.00 P 0.00 0.00 0.00 3.48 -1.04 70 0 32 0
30MAR26 47.00 P 0.00 0.00 0.00 3.84 -1.11 70 0 5 0
30MAR26 48.00 P 4.29 4.29 3.88 4.20 -1.19 69 40 55 +28
30MAR26 49.00 P 0.00 0.00 0.00 4.57 -1.28 69 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 4.93 -1.46 69 0 15 0
30MAR26 52.50 P 0.00 0.00 0.00 6.01 -1.88 69 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.13 -2.17 69 0 0 0
30MAR26 57.50 P 8.94 8.94 8.94 8.42 -2.48 69 6 6 +6
30MAR26 60.00 P 0.00 0.00 0.00 10.20 -2.58 72 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.71 -2.85 72 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.41 -3.08 73 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.22 -3.20 74 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.98 -3.48 74 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.84 -3.70 75 0 0 0
30MAR26 75.00 P 21.25 21.25 21.25 20.77 -3.91 75 15 15 +15
30MAR26 77.50 P 0.00 0.00 0.00 22.72 -4.17 75 0 0 0
29JUN26 14.00 P 0.10 0.10 0.10 0.01 0.00 66 15 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.02 64 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.02 66 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.02 66 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.03 67 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.03 67 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 -0.04 67 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.04 66 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.04 67 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 -0.06 66 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 -0.06 67 0 3 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 -0.07 67 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.24 -0.09 67 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.31 -0.10 67 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.38 -0.13 67 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.46 -0.15 67 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.55 -0.21 66 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.65 -0.25 67 0 36 0
29JUN26 29.00 P 0.00 0.00 0.00 0.77 -0.28 67 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.90 -0.34 66 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.04 -0.38 66 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.20 -0.37 66 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.34 -0.46 66 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.57 -0.47 66 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.76 -0.59 66 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.99 -0.65 66 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.24 -0.71 66 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.41 -0.85 66 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.73 -0.84 66 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.03 -0.91 66 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.34 -0.85 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.55 -1.02 66 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 3.85 -1.24 65 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.19 -1.17 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.56 -1.24 65 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 4.94 -1.31 65 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.31 -1.40 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.68 -1.57 65 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 6.18 -1.61 66 0 0 0
29JUN26 50.00 P 6.50 6.50 6.50 6.58 -1.76 65 1 46 +1
29JUN26 52.50 P 8.13 8.13 8.13 7.94 -1.89 67 1 6 +1
29JUN26 55.00 P 0.00 0.00 0.00 9.16 -2.38 66 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.67 -2.54 67 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.21 -2.66 68 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.87 -2.78 69 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.47 -2.97 69 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.16 -3.20 69 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.94 -3.37 69 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.74 -3.54 70 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.61 -3.76 70 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.57 -3.91 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.38 -0.07 67 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.46 -0.10 67 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.55 -0.09 66 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.67 -0.14 67 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.79 -0.13 67 0 17 0
29SEP26 26.00 P 0.00 0.00 0.00 0.93 -0.17 67 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.08 -0.21 67 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.23 -0.21 67 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.42 -0.26 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.62 -0.25 67 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 1.81 -0.36 67 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.02 -0.33 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.28 -0.41 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.54 -0.47 67 0 0 0
29SEP26 35.00 P 2.57 2.57 2.57 2.71 -0.52 66 5 0 -5
29SEP26 36.00 P 0.00 0.00 0.00 3.05 -0.60 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.27 -0.58 66 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 3.59 -0.76 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.90 -0.70 66 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 4.22 -0.77 66 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 4.54 -0.83 66 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 5.08 -0.86 67 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.48 -0.93 67 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.88 -0.84 67 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.09 -1.23 65 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 6.48 -1.27 65 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 6.91 -1.37 65 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 7.37 -1.45 65 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 7.84 -1.55 65 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.30 -1.67 65 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 9.64 -1.85 66 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.10 -2.00 66 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.57 -2.22 67 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.24 -2.22 68 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.83 -2.43 68 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.63 -1.85 69 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.27 -1.97 69 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.07 -2.07 69 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.88 -2.18 70 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.71 -2.27 70 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.59 -2.38 70 0 0 0
TOTAL PUT 3,791 35,917 +2,126
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$ 41.82
27NOV25 24.00 C 0.00 0.00 0.00 17.85 -0.50 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 16.85 -0.51 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 15.86 -0.50 87 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 14.86 -0.50 78 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 13.86 -0.50 69 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 12.86 -0.50 57 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 11.86 -0.50 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 10.86 -0.51 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 9.98 -0.39 82 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 8.86 -0.51 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 7.97 -0.40 65 0 15 0
27NOV25 35.00 C 0.00 0.00 0.00 6.94 -0.43 53 0 28 0
27NOV25 36.00 C 0.00 0.00 0.00 5.98 -0.40 51 0 181 0
27NOV25 37.00 C 0.00 0.00 0.00 4.96 -0.44 41 0 95 0
27NOV25 38.00 C 0.00 0.00 0.00 3.95 -0.40 33 0 58 0
27NOV25 39.00 C 2.76 2.76 2.76 3.05 -0.38 32 10 251 +10
27NOV25 40.00 C 2.35 2.35 2.10 2.27 -0.43 33 74 1,020 -74
27NOV25 41.00 C 0.00 0.00 0.00 1.56 -0.41 32 0 1,886 0
27NOV25 42.00 C 0.93 0.93 0.72 1.02 -0.37 33 16 527 0
27NOV25 43.00 C 0.64 0.64 0.64 0.64 -0.23 33 20 420 +20
27NOV25 44.00 C 0.31 0.40 0.31 0.37 -0.20 33 66 687 +22
27NOV25 45.00 C 0.20 0.24 0.20 0.19 -0.15 33 30 214 +14
27NOV25 46.00 C 0.11 0.13 0.10 0.10 -0.08 33 65 287 -30
27NOV25 47.00 C 0.00 0.00 0.00 0.05 -0.05 34 0 253 0
27NOV25 48.00 C 0.04 0.04 0.04 0.02 -0.03 33 20 220 -20
27NOV25 49.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 45 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 91 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 39 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 24.90 -0.50 82 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 24.40 -0.50 66 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 23.90 -0.50 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 23.40 -0.51 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 22.91 -0.50 74 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 22.41 -0.50 65 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 21.91 -0.50 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 20.92 -0.50 67 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.92 -0.50 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.92 -0.51 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.93 -0.50 46 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.93 -0.51 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.94 -0.50 43 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.94 -0.51 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.95 -0.50 38 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.95 -0.51 0 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 11.96 -0.50 33 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 10.97 -0.50 33 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 10.28 -0.40 56 0 30 0
30DEC25 33.00 C 0.00 0.00 0.00 9.08 -0.52 40 0 242 0
30DEC25 34.00 C 0.00 0.00 0.00 8.23 -0.29 44 0 632 0
30DEC25 35.00 C 0.00 0.00 0.00 7.15 -0.43 35 0 147 0
30DEC25 36.00 C 6.15 6.15 6.15 6.35 -0.22 38 1 40 -1
30DEC25 37.00 C 0.00 0.00 0.00 5.13 -0.49 25 0 96 0
30DEC25 38.00 C 0.00 0.00 0.00 4.33 -0.54 28 0 661 0
30DEC25 39.00 C 0.00 0.00 0.00 3.82 -0.24 34 0 132 0
30DEC25 40.00 C 0.00 0.00 0.00 3.03 -0.39 31 0 260 0
30DEC25 41.00 C 2.19 2.26 2.19 2.44 -0.35 32 30 244 +29
30DEC25 42.00 C 0.00 0.00 0.00 1.92 -0.29 31 0 483 0
30DEC25 43.00 C 1.39 1.43 1.34 1.52 -0.23 32 67 367 0
30DEC25 44.00 C 1.38 1.38 1.05 1.15 -0.23 32 90 111 +13
30DEC25 45.00 C 0.90 0.94 0.72 0.86 -0.19 32 367 745 +11
30DEC25 46.00 C 0.61 0.75 0.56 0.63 -0.15 32 382 640 +366
30DEC25 47.00 C 0.48 0.48 0.43 0.45 -0.12 32 21 174 +11
30DEC25 48.00 C 0.40 0.40 0.40 0.32 -0.09 32 20 261 -19
30DEC25 49.00 C 0.31 0.31 0.28 0.22 -0.07 32 80 208 +66
30DEC25 50.00 C 0.26 0.28 0.26 0.15 -0.05 32 168 744 +167
30DEC25 52.50 C 0.13 0.16 0.13 0.06 -0.02 32 69 159 +69
30DEC25 55.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 18.00 -0.50 38 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 17.01 -0.50 39 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 16.01 -0.51 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 15.02 -0.51 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 14.03 -0.51 28 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 13.05 -0.50 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.43 -0.29 55 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 11.09 -0.50 32 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.28 -0.40 41 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.08 -0.52 23 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.38 -0.39 36 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.59 -0.18 38 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.43 -0.71 30 0 2 0
29JAN26 37.00 C 0.00 0.00 0.00 5.89 -0.10 35 0 70 0
29JAN26 38.00 C 0.00 0.00 0.00 5.13 -0.44 35 0 216 0
29JAN26 39.00 C 0.00 0.00 0.00 4.35 -0.20 33 0 141 0
29JAN26 40.00 C 0.00 0.00 0.00 3.63 -0.28 32 0 28 0
29JAN26 41.00 C 2.69 2.69 2.69 3.06 -0.40 32 15 286 0
29JAN26 42.00 C 0.00 0.00 0.00 2.59 -0.32 33 0 177 0
29JAN26 43.00 C 1.92 2.06 1.92 2.17 -0.27 33 46 153 +16
29JAN26 44.00 C 1.65 1.76 1.54 1.78 -0.27 33 51 91 -23
29JAN26 45.00 C 1.27 1.51 1.26 1.46 -0.22 33 170 160 +123
29JAN26 46.00 C 1.16 1.16 1.16 1.18 -0.20 33 1 42 +1
29JAN26 47.00 C 0.94 0.94 0.87 0.94 -0.17 33 216 530 +185
29JAN26 48.00 C 0.74 0.74 0.73 0.74 -0.15 33 59 90 +14
29JAN26 49.00 C 0.74 0.74 0.74 0.58 -0.13 33 30 51 +30
29JAN26 50.00 C 0.55 0.55 0.51 0.45 -0.11 33 190 446 +185
29JAN26 52.50 C 0.37 0.38 0.33 0.23 -0.07 32 243 243 +243
29JAN26 55.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 16.09 -0.50 33 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 15.10 -0.51 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 14.12 -0.50 31 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.15 -0.50 32 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.43 -0.29 45 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.23 -0.49 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.30 -0.48 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.67 -0.34 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.51 -0.73 32 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.83 -0.16 36 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.99 -0.22 35 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.27 -0.17 35 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.54 -0.07 35 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.80 -0.13 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 4.09 -0.28 32 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 3.52 -0.36 32 0 45 0
26FEB26 42.00 C 0.00 0.00 0.00 3.05 -0.27 32 0 15 0
26FEB26 43.00 C 0.00 0.00 0.00 2.59 -0.27 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 2.24 -0.23 33 0 12 0
26FEB26 45.00 C 0.00 0.00 0.00 1.91 -0.21 33 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 1.60 -0.20 33 0 32 0
26FEB26 47.00 C 0.00 0.00 0.00 1.33 -0.18 33 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.10 -0.15 33 0 10 0
26FEB26 49.00 C 0.00 0.00 0.00 0.91 -0.13 33 0 1 0
26FEB26 50.00 C 0.85 0.85 0.79 0.74 -0.11 33 30 36 +10
26FEB26 52.50 C 0.00 0.00 0.00 0.44 -0.06 33 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.25 -0.05 32 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.08 - 33 0 0 -
30MAR26 17.00 C 0.00 0.00 0.00 25.05 -0.50 51 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 24.55 -0.50 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 24.06 -0.50 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 23.56 -0.51 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 23.07 -0.50 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 22.58 -0.50 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.08 -0.51 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.10 -0.50 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.11 -0.50 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.13 -0.50 35 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.14 -0.50 31 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 17.16 -0.50 32 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 16.62 -0.08 58 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.43 -0.46 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.54 -0.35 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.66 -0.29 47 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 12.61 -0.61 42 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 11.69 -0.38 41 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 10.43 -0.90 30 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 9.77 -0.38 35 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 8.77 -0.59 32 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 8.24 -0.45 37 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 7.02 -0.87 29 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 6.70 -0.42 35 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 6.00 -0.03 35 0 3 0
30MAR26 39.00 C 0.00 0.00 0.00 5.03 -0.36 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.72 -0.37 34 0 34 0
30MAR26 41.00 C 0.00 0.00 0.00 4.07 -0.18 33 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 3.53 -0.30 32 0 355 0
30MAR26 43.00 C 0.00 0.00 0.00 3.10 -0.27 33 0 1,130 0
30MAR26 44.00 C 0.00 0.00 0.00 2.67 -0.24 32 0 91 0
30MAR26 45.00 C 0.00 0.00 0.00 2.33 -0.24 32 0 22 0
30MAR26 46.00 C 0.00 0.00 0.00 2.07 -0.21 33 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 1.80 -0.15 33 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 1.54 -0.18 33 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 1.31 -0.16 33 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 1.11 -0.15 33 0 35 0
30MAR26 52.50 C 0.00 0.00 0.00 0.73 -0.11 33 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.47 -0.07 33 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.30 -0.05 33 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.19 -0.03 33 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.19 -0.50 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.21 -0.50 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.23 -0.50 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.25 -0.50 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.28 -0.50 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.31 -0.50 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.62 -0.23 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.43 -0.47 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.80 -0.51 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.79 -0.29 39 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 12.92 -0.30 38 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.78 -0.48 32 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.24 -0.19 37 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 10.37 -0.53 36 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 9.61 -0.43 36 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 8.84 -0.09 35 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.88 -0.46 32 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 7.27 -0.57 33 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 6.77 -0.06 34 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 5.86 -0.30 31 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 5.58 -0.23 34 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 5.03 -0.37 33 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 4.42 -0.47 32 0 153 0
29JUN26 43.00 C 0.00 0.00 0.00 4.00 -0.30 33 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 3.55 -0.31 32 0 17 0
29JUN26 45.00 C 2.89 2.89 2.89 3.22 -0.28 32 100 142 0
29JUN26 46.00 C 0.00 0.00 0.00 2.89 -0.32 33 0 39 0
29JUN26 47.00 C 0.00 0.00 0.00 2.64 -0.25 33 0 118 0
29JUN26 48.00 C 0.00 0.00 0.00 2.34 -0.24 33 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 2.09 -0.21 33 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 1.85 -0.21 33 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 1.37 -0.16 33 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.97 -0.13 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.70 -0.10 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.50 -0.08 32 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.36 -0.06 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.31 -0.50 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.36 -0.51 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.62 -0.31 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.50 -0.51 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.80 -0.51 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.79 -0.45 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.92 -0.47 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.05 -0.52 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.25 -0.52 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.49 -0.52 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.76 -0.52 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.07 -0.51 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.41 -0.51 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.78 -0.50 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.17 -0.52 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 6.63 -0.48 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.08 -0.31 31 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 5.61 -0.48 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.20 -0.32 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.76 -0.32 32 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 4.33 -0.42 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.99 -0.25 32 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 3.51 -0.45 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 3.40 -0.21 32 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 3.10 -0.24 32 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 2.82 -0.28 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 2.57 -0.27 32 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 2.01 -0.28 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.53 -0.26 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 1.20 -0.21 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.92 -0.19 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.71 -0.16 32 0 2 0
TOTAL CALL 2,747 19,901 +1,438
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 75 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 0.00 0.00 0.00 0.01 0.00 62 0 149 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 207 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 0.00 0.00 0.01 0.00 39 0 303 0
27NOV25 36.00 P 0.06 0.07 0.06 0.01 0.00 33 4 2,704 +1
27NOV25 37.00 P 0.00 0.00 0.00 0.03 0.00 33 0 497 0
27NOV25 38.00 P 0.16 0.17 0.15 0.08 +0.01 33 26 1,237 -5
27NOV25 39.00 P 0.26 0.26 0.21 0.19 +0.03 33 28 641 +6
27NOV25 40.00 P 0.44 0.59 0.34 0.36 +0.05 32 483 1,551 +320
27NOV25 41.00 P 0.88 0.88 0.68 0.67 +0.09 32 51 411 0
27NOV25 42.00 P 1.10 1.50 1.10 1.15 +0.18 33 56 211 -3
27NOV25 43.00 P 1.75 2.10 1.75 1.74 +0.25 32 23 204 +7
27NOV25 44.00 P 0.00 0.00 0.00 2.46 +0.29 32 0 185 0
27NOV25 45.00 P 0.00 0.00 0.00 3.32 +0.28 32 0 5 0
27NOV25 46.00 P 0.00 0.00 0.00 4.18 +0.37 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 5.19 +0.32 32 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 6.28 +0.45 48 0 15 0
27NOV25 49.00 P 0.00 0.00 0.00 7.18 +0.43 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 8.18 +0.40 0 0 2 0
27NOV25 52.50 P 0.00 0.00 0.00 10.68 +0.50 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 13.18 +0.50 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 15.68 +0.50 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 18.18 +0.50 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 20.68 +0.50 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 73 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 64 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 48 0 207 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 121 0
30DEC25 31.00 P 0.05 0.05 0.05 0.01 0.00 34 4 146 -4
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 132 0
30DEC25 33.00 P 0.00 0.00 0.00 0.03 0.00 32 0 617 0
30DEC25 34.00 P 0.10 0.10 0.10 0.06 +0.01 32 2 942 +2
30DEC25 35.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 217 0
30DEC25 36.00 P 0.23 0.26 0.23 0.19 +0.03 32 12 460 -8
30DEC25 37.00 P 0.00 0.00 0.00 0.31 +0.04 32 0 443 0
30DEC25 38.00 P 0.55 0.57 0.55 0.46 +0.05 31 3 341 +3
30DEC25 39.00 P 0.83 0.83 0.80 0.70 +0.08 31 56 210 +35
30DEC25 40.00 P 1.12 1.17 1.02 1.02 +0.13 31 38 169 +16
30DEC25 41.00 P 1.62 1.62 1.62 1.44 +0.19 31 15 78 -9
30DEC25 42.00 P 2.14 2.14 1.93 1.91 +0.19 31 22 56 +17
30DEC25 43.00 P 0.00 0.00 0.00 2.51 +0.26 32 0 127 0
30DEC25 44.00 P 0.00 0.00 0.00 3.19 +0.30 33 0 60 0
30DEC25 45.00 P 0.00 0.00 0.00 3.95 +0.32 34 0 38 0
30DEC25 46.00 P 0.00 0.00 0.00 4.77 +0.37 35 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 5.47 +0.24 32 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 6.28 +0.20 29 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 7.26 +0.23 31 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 8.20 +0.24 30 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.68 +0.40 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 13.18 +0.50 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 15.68 +0.50 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 18.18 +0.50 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 20.68 +0.50 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 0.00 32 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 25 0
29JAN26 32.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 73 0
29JAN26 34.00 P 0.00 0.00 0.00 0.20 +0.02 32 0 135 0
29JAN26 35.00 P 0.34 0.34 0.34 0.31 +0.03 33 2 250 0
29JAN26 36.00 P 0.48 0.48 0.48 0.44 +0.04 32 1 559 +1
29JAN26 37.00 P 0.69 0.72 0.69 0.62 +0.06 32 16 192 0
29JAN26 38.00 P 0.93 0.99 0.93 0.86 +0.08 32 23 93 +23
29JAN26 39.00 P 1.24 1.27 1.24 1.15 +0.10 32 30 99 +30
29JAN26 40.00 P 0.00 0.00 0.00 1.51 +0.13 32 0 8 0
29JAN26 41.00 P 2.12 2.12 2.02 1.94 +0.17 32 17 23 +4
29JAN26 42.00 P 0.00 0.00 0.00 2.46 +0.21 32 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 3.06 +0.27 33 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.68 +0.29 33 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.19 +0.05 30 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.90 +0.08 30 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.72 +0.09 31 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.66 +0.23 33 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.72 +0.40 37 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.64 +0.54 38 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 10.71 +0.42 31 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.18 +0.49 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 15.68 +0.50 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 18.18 +0.50 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 20.68 +0.50 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 0.00 32 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 20 0
26FEB26 32.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 0.24 +0.03 32 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 0.35 +0.04 32 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.49 +0.04 32 0 26 0
26FEB26 36.00 P 0.00 0.00 0.00 0.66 +0.06 32 0 5 0
26FEB26 37.00 P 0.00 0.00 0.00 0.88 +0.08 32 0 5 0
26FEB26 38.00 P 1.23 1.23 1.21 1.15 +0.10 32 18 85 +13
26FEB26 39.00 P 0.00 0.00 0.00 1.47 +0.12 32 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 1.85 +0.14 32 0 19 0
26FEB26 41.00 P 0.00 0.00 0.00 2.32 +0.18 32 0 3 0
26FEB26 42.00 P 0.00 0.00 0.00 2.83 +0.21 32 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.39 +0.25 32 0 3 0
26FEB26 44.00 P 0.00 0.00 0.00 4.02 +0.27 33 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.62 +0.13 32 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.36 +0.17 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.14 +0.27 33 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.92 +0.28 33 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.72 +0.19 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.76 +0.40 36 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.98 +0.47 36 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.20 +0.48 32 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.68 +0.50 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.18 - 0 0 0 -
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 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 52 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 47 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 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 33 0 5 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 160 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.20 +0.02 33 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.29 +0.03 33 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.41 +0.04 33 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.55 +0.04 33 0 43 0
30MAR26 35.00 P 0.74 0.74 0.74 0.75 +0.07 33 1 58 0
30MAR26 36.00 P 0.00 0.00 0.00 0.96 +0.08 33 0 877 0
30MAR26 37.00 P 0.00 0.00 0.00 1.23 +0.10 33 0 26 0
30MAR26 38.00 P 0.00 0.00 0.00 1.53 +0.11 33 0 55 0
30MAR26 39.00 P 0.00 0.00 0.00 1.88 +0.16 33 0 15 0
30MAR26 40.00 P 0.00 0.00 0.00 2.30 +0.15 33 0 252 0
30MAR26 41.00 P 0.00 0.00 0.00 2.77 +0.19 33 0 15 0
30MAR26 42.00 P 0.00 0.00 0.00 3.26 +0.17 33 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 3.90 +0.34 34 0 305 0
30MAR26 44.00 P 0.00 0.00 0.00 4.47 +0.38 34 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 4.87 -0.03 31 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.58 +0.11 31 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 6.27 +0.01 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.40 +0.36 35 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 8.21 +0.44 36 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.02 +0.45 36 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 10.98 +0.47 33 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.28 +0.46 33 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.69 +0.48 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.18 +0.50 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.68 +0.50 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 +0.01 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 33 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 0.00 33 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 0.00 32 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29JUN26 28.00 P 0.34 0.34 0.34 0.22 +0.01 32 1 1 -1
29JUN26 29.00 P 0.00 0.00 0.00 0.31 +0.02 33 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.41 +0.02 32 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 0.56 +0.04 33 0 16 0
29JUN26 32.00 P 0.00 0.00 0.00 0.72 +0.05 33 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.91 +0.07 33 0 82 0
29JUN26 34.00 P 1.20 1.20 1.20 1.13 +0.06 32 1 70 +1
29JUN26 35.00 P 1.39 1.39 1.39 1.40 +0.07 33 1 83 -1
29JUN26 36.00 P 1.66 1.66 1.66 1.66 +0.07 32 1 86 +1
29JUN26 37.00 P 0.00 0.00 0.00 2.00 +0.11 32 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 2.37 +0.12 32 0 124 0
29JUN26 39.00 P 0.00 0.00 0.00 2.77 +0.17 32 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 3.23 +0.20 32 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 3.71 +0.16 32 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 4.32 +0.32 33 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 4.77 +0.16 32 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 5.56 +0.29 34 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.14 +0.38 33 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.55 -0.04 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.37 +0.14 32 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.07 +0.28 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.82 +0.31 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.58 +0.31 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.59 +0.35 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.74 +0.19 33 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 15.95 +0.42 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.27 +0.45 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.69 +0.48 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.40 -0.01 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.52 -0.01 32 0 0 0
29SEP26 30.00 P 0.88 0.88 0.88 0.67 -0.02 32 20 22 0
29SEP26 31.00 P 0.00 0.00 0.00 0.82 -0.02 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.05 +0.01 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.29 -0.01 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.55 +0.03 32 0 164 0
29SEP26 35.00 P 0.00 0.00 0.00 1.86 0.00 32 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 2.19 -0.01 32 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 2.56 +0.01 32 0 25 0
29SEP26 38.00 P 0.00 0.00 0.00 2.97 +0.01 32 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 3.41 +0.03 32 0 194 0
29SEP26 40.00 P 0.00 0.00 0.00 3.89 +0.05 32 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 4.36 +0.02 32 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 4.95 +0.08 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.36 +0.07 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.94 +0.09 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.57 +0.11 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.21 +0.11 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.88 +0.14 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.85 +0.21 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 9.30 +0.16 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.05 +0.20 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.98 +0.21 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.05 +0.26 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.21 +0.31 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.45 +0.35 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.78 +0.39 32 0 0 0
TOTAL PUT 955 20,612 +449
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$ 16.22
27NOV25 9.00 C 0.00 0.00 0.00 7.23 -0.02 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 6.98 -0.02 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.73 -0.13 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.48 -0.12 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.23 -0.14 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.73 -0.13 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.23 -0.03 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.74 -0.13 71 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.35 -0.02 111 0 30 0
27NOV25 12.50 C 0.00 0.00 0.00 3.85 -0.02 99 0 60 0
27NOV25 13.00 C 0.00 0.00 0.00 3.34 -0.02 85 0 55 0
27NOV25 13.50 C 0.00 0.00 0.00 2.76 -0.09 52 0 45 0
27NOV25 14.00 C 0.00 0.00 0.00 2.32 -0.03 58 0 15 0
27NOV25 14.50 C 0.00 0.00 0.00 1.83 -0.05 49 0 50 0
27NOV25 15.00 C 1.39 1.39 1.39 1.38 -0.06 45 20 206 +20
27NOV25 15.50 C 0.96 0.96 0.96 0.94 -0.11 38 15 369 +15
27NOV25 16.00 C 0.00 0.00 0.00 0.62 -0.11 38 0 459 0
27NOV25 16.50 C 0.41 0.41 0.41 0.39 -0.09 39 2 901 -2
27NOV25 17.00 C 0.00 0.00 0.00 0.23 -0.06 40 0 2,338 0
27NOV25 17.50 C 0.18 0.18 0.15 0.13 -0.04 41 51 1,777 0
27NOV25 18.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 770 0
27NOV25 18.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 1,680 0
27NOV25 19.00 C 0.02 0.02 0.02 0.02 -0.01 43 180 1,248 -180
27NOV25 19.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 189 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 834 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,311 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 533 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 479 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 45 0
30DEC25 8.25 C 0.00 0.00 0.00 8.01 -0.02 68 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.76 -0.11 61 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.51 -0.02 48 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.26 -0.02 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.01 -0.12 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.76 -0.10 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.51 -0.09 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.27 -0.10 53 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.77 -0.12 45 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.27 -0.02 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.78 -0.09 42 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 4.35 -0.09 55 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 3.90 +0.02 55 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.37 -0.09 45 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 2.93 -0.07 45 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 2.53 -0.03 46 0 62 0
30DEC25 14.50 C 0.00 0.00 0.00 2.09 -0.07 42 0 23 0
30DEC25 15.00 C 0.00 0.00 0.00 1.68 -0.11 40 0 451 0
30DEC25 15.50 C 1.34 1.34 1.34 1.34 -0.07 39 60 731 +60
30DEC25 16.00 C 1.07 1.07 1.07 1.05 -0.12 38 200 401 +200
30DEC25 16.50 C 0.00 0.00 0.00 0.82 -0.10 39 0 398 0
30DEC25 17.00 C 0.65 0.65 0.65 0.65 -0.07 40 10 545 0
30DEC25 17.50 C 0.55 0.55 0.52 0.51 -0.04 41 316 1,054 -124
30DEC25 18.00 C 0.00 0.00 0.00 0.37 -0.04 40 0 255 0
30DEC25 18.50 C 0.31 0.31 0.31 0.27 -0.04 40 15 1,281 +15
30DEC25 19.00 C 0.25 0.25 0.23 0.20 -0.02 41 206 500 -132
30DEC25 19.50 C 0.00 0.00 0.00 0.14 -0.02 40 0 252 0
30DEC25 20.00 C 0.15 0.15 0.15 0.10 -0.02 41 220 336 +174
30DEC25 21.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 -0.01 41 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 57 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JAN26 10.50 C 0.00 0.00 0.00 5.81 -0.08 43 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.38 -0.03 54 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.78 -0.20 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.43 -0.07 48 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.90 -0.07 40 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.59 +0.05 49 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.98 -0.20 36 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 2.61 -0.19 38 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 2.26 -0.10 39 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 2.03 -0.07 44 0 355 0
29JAN26 15.50 C 1.70 1.70 1.70 1.66 -0.12 41 2 929 0
29JAN26 16.00 C 0.00 0.00 0.00 1.41 -0.11 41 0 616 0
29JAN26 16.50 C 0.00 0.00 0.00 1.19 -0.09 42 0 675 0
29JAN26 17.00 C 1.02 1.02 1.01 1.00 -0.06 42 10 521 -10
29JAN26 17.50 C 0.00 0.00 0.00 0.84 -0.04 43 0 299 0
29JAN26 18.00 C 0.00 0.00 0.00 0.69 -0.03 43 0 320 0
29JAN26 18.50 C 0.59 0.59 0.59 0.56 -0.03 43 15 313 +15
29JAN26 19.00 C 0.00 0.00 0.00 0.45 -0.03 43 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 0.36 -0.03 43 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.29 -0.02 43 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.18 -0.02 43 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 20 0
26FEB26 10.50 C 0.00 0.00 0.00 5.81 -0.15 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.39 -0.14 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.86 -0.17 33 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.51 -0.07 46 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.94 -0.14 35 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.67 +0.02 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.32 +0.10 46 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.90 -0.10 44 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.55 -0.05 43 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 2.24 -0.01 43 0 15 0
26FEB26 15.50 C 0.00 0.00 0.00 1.90 -0.11 42 0 30 0
26FEB26 16.00 C 0.00 0.00 0.00 1.65 -0.11 42 0 21 0
26FEB26 16.50 C 1.44 1.44 1.44 1.44 -0.09 43 15 280 0
26FEB26 17.00 C 0.00 0.00 0.00 1.25 -0.07 43 0 280 0
26FEB26 17.50 C 1.06 1.06 1.06 1.09 -0.04 44 10 51 0
26FEB26 18.00 C 0.94 0.94 0.94 0.93 -0.03 44 5 20 +5
26FEB26 18.50 C 0.82 0.82 0.82 0.79 -0.03 44 210 210 +195
26FEB26 19.00 C 0.00 0.00 0.00 0.66 -0.03 43 0 20 0
26FEB26 19.50 C 0.62 0.62 0.62 0.55 -0.03 43 15 30 +15
26FEB26 20.00 C 0.00 0.00 0.00 0.46 -0.03 43 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.32 -0.02 43 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.22 -0.02 43 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 8.08 -0.03 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.84 -0.03 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.57 -0.16 0 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 7.35 -0.03 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.11 -0.02 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.84 -0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.69 -0.09 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.40 -0.13 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.95 -0.10 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.43 -0.14 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.97 -0.17 39 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 4.58 -0.12 42 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 4.12 -0.18 40 0 51 0
30MAR26 13.00 C 0.00 0.00 0.00 3.73 -0.16 40 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 3.36 -0.16 41 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 3.03 -0.14 42 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.76 -0.08 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.42 -0.13 42 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 2.20 -0.08 44 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.91 -0.11 43 0 48 0
30MAR26 16.50 C 0.00 0.00 0.00 1.70 -0.10 43 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 1.45 -0.13 42 0 272 0
30MAR26 17.50 C 0.00 0.00 0.00 1.33 -0.06 44 0 20 0
30MAR26 18.00 C 0.00 0.00 0.00 1.18 -0.04 44 0 22 0
30MAR26 18.50 C 0.00 0.00 0.00 1.02 -0.04 44 0 36 0
30MAR26 19.00 C 0.00 0.00 0.00 0.89 -0.04 44 0 28 0
30MAR26 19.50 C 0.00 0.00 0.00 0.77 -0.04 44 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.66 -0.04 44 0 25 0
30MAR26 21.00 C 0.00 0.00 0.00 0.49 -0.03 44 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.36 -0.03 44 0 249 0
30MAR26 23.00 C 0.00 0.00 0.00 0.26 -0.03 43 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.19 -0.02 43 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 7.94 -0.12 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.73 -0.04 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.40 -0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.18 -0.18 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.98 -0.13 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.72 -0.15 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.50 -0.14 36 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 6.07 -0.15 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.64 -0.15 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.24 -0.13 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.86 -0.10 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.49 -0.12 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.15 -0.12 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.84 -0.09 42 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 3.54 -0.08 43 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 3.26 -0.13 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.99 -0.11 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.75 -0.06 44 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 2.52 -0.05 44 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 2.30 -0.11 44 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 2.10 -0.07 44 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 1.92 -0.08 44 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 1.75 -0.08 44 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.60 -0.07 45 0 14 0
29JUN26 19.00 C 1.44 1.44 1.44 1.46 -0.04 45 15 27 +15
29JUN26 19.50 C 0.00 0.00 0.00 1.35 -0.08 45 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 1.22 -0.08 45 0 266 0
29JUN26 21.00 C 0.00 0.00 0.00 1.04 -0.04 46 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.87 0.00 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.71 -0.02 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.58 -0.02 46 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.48 -0.02 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.32 -0.01 46 0 1 0
29JUN26 28.00 C 0.00 0.00 0.00 0.26 -0.01 46 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.25 -0.02 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.85 -0.02 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.47 -0.02 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.11 -0.01 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.76 -0.02 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.44 -0.07 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.11 -0.11 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.83 -0.01 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.57 -0.11 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.32 -0.02 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.11 -0.06 46 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.82 -0.12 45 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.71 -0.02 47 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 2.49 -0.03 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.33 -0.01 47 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 2.16 -0.01 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.98 -0.02 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.84 -0.01 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.71 -0.01 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.58 0.00 46 0 31 0
29SEP26 21.00 C 0.00 0.00 0.00 1.35 0.00 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.15 0.00 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.95 -0.04 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.81 0.00 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.72 +0.02 46 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.61 0.00 46 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.52 0.00 46 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.45 0.00 46 0 0 0
TOTAL CALL 1,592 28,633 +281
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 235 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 401 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 212 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 165 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 345 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,122 0
27NOV25 14.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 418 0
27NOV25 14.50 P 0.05 0.05 0.05 0.04 -0.02 40 3 701 -3
27NOV25 15.00 P 0.10 0.10 0.10 0.10 -0.03 40 8 892 -8
27NOV25 15.50 P 0.23 0.24 0.23 0.22 -0.03 40 222 1,290 +201
27NOV25 16.00 P 0.39 0.39 0.39 0.41 -0.02 41 1 806 +1
27NOV25 16.50 P 0.70 0.70 0.70 0.67 -0.01 41 30 893 -30
27NOV25 17.00 P 0.00 0.00 0.00 1.02 +0.03 43 0 647 0
27NOV25 17.50 P 1.35 1.35 1.35 1.42 +0.05 44 4 451 +4
27NOV25 18.00 P 0.00 0.00 0.00 1.81 -0.08 37 0 343 0
27NOV25 18.50 P 0.00 0.00 0.00 2.29 0.00 38 0 177 0
27NOV25 19.00 P 0.00 0.00 0.00 2.78 -0.05 0 0 94 0
27NOV25 19.50 P 0.00 0.00 0.00 3.36 +0.10 69 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.78 +0.02 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 4.78 +0.02 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 5.78 +0.02 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.78 +0.02 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.78 +0.02 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.78 +0.02 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.78 +0.02 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.78 +0.02 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.78 +0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 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 65 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.01 -0.01 39 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.03 0.00 41 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 0.10 -0.01 40 0 250 0
30DEC25 14.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 298 0
30DEC25 14.50 P 0.24 0.24 0.24 0.26 -0.02 40 15 316 +15
30DEC25 15.00 P 0.00 0.00 0.00 0.39 -0.03 39 0 733 0
30DEC25 15.50 P 0.58 0.58 0.56 0.56 -0.03 39 34 1,731 -26
30DEC25 16.00 P 0.82 0.83 0.79 0.80 0.00 40 251 690 -19
30DEC25 16.50 P 0.00 0.00 0.00 1.09 +0.04 41 0 269 0
30DEC25 17.00 P 1.36 1.41 1.36 1.40 +0.06 42 21 435 -8
30DEC25 17.50 P 0.00 0.00 0.00 1.76 -0.01 43 0 814 0
30DEC25 18.00 P 0.00 0.00 0.00 2.02 -0.09 37 0 221 0
30DEC25 18.50 P 0.00 0.00 0.00 2.41 -0.06 35 0 82 0
30DEC25 19.00 P 0.00 0.00 0.00 2.86 -0.03 36 0 50 0
30DEC25 19.50 P 0.00 0.00 0.00 3.46 +0.20 48 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 3.82 +0.05 40 0 22 0
30DEC25 21.00 P 0.00 0.00 0.00 4.79 +0.02 41 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.78 +0.02 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.78 -0.01 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.78 +0.02 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.78 +0.02 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.78 +0.02 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.78 +0.02 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.78 +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 43 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.11 0.00 42 0 30 0
29JAN26 13.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 75 0
29JAN26 13.50 P 0.00 0.00 0.00 0.25 -0.01 42 0 29 0
29JAN26 14.00 P 0.00 0.00 0.00 0.35 -0.02 42 0 32 0
29JAN26 14.50 P 0.00 0.00 0.00 0.49 -0.01 42 0 56 0
29JAN26 15.00 P 0.00 0.00 0.00 0.69 +0.03 43 0 555 0
29JAN26 15.50 P 0.00 0.00 0.00 0.86 0.00 42 0 1,250 0
29JAN26 16.00 P 0.00 0.00 0.00 1.10 +0.01 42 0 994 0
29JAN26 16.50 P 1.39 1.39 1.39 1.38 +0.03 43 6 430 0
29JAN26 17.00 P 0.00 0.00 0.00 1.69 +0.04 43 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.03 +0.05 44 0 68 0
29JAN26 18.00 P 0.00 0.00 0.00 2.35 -0.07 43 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 2.80 +0.02 46 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.13 +0.03 43 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.53 -0.10 43 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.98 +0.13 44 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.79 -0.04 35 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.81 +0.01 43 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.89 +0.10 55 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 0.08 -0.01 42 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 30 0
26FEB26 12.50 P 0.00 0.00 0.00 0.19 -0.01 42 0 34 0
26FEB26 13.00 P 0.00 0.00 0.00 0.27 -0.02 42 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 0.38 -0.01 43 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.50 -0.02 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.66 -0.01 42 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 0.84 -0.01 42 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 1.06 +0.01 43 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 1.30 +0.01 42 0 22 0
26FEB26 16.50 P 1.54 1.54 1.54 1.59 +0.04 43 15 265 +15
26FEB26 17.00 P 0.00 0.00 0.00 1.90 +0.05 44 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 2.26 +0.10 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.54 +0.03 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.87 -0.01 42 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.26 0.00 42 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.78 +0.11 47 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.08 +0.06 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.10 +0.02 50 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.99 +0.08 50 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 42 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 40 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 43 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 -0.01 43 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.21 -0.02 43 0 54 0
30MAR26 12.50 P 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.39 -0.02 43 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 0.52 -0.02 43 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.66 -0.02 43 0 34 0
30MAR26 14.50 P 0.00 0.00 0.00 0.83 -0.02 43 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 1.03 -0.01 43 0 137 0
30MAR26 15.50 P 0.00 0.00 0.00 1.26 +0.01 43 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.51 +0.01 43 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 1.79 +0.03 43 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 2.11 +0.04 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.44 +0.06 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.78 +0.07 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.17 +0.09 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.53 +0.14 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.94 +0.10 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.35 +0.10 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.21 +0.03 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.07 +0.08 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.00 +0.10 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.92 +0.11 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.88 +0.10 51 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.86 +0.10 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.80 +0.04 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.83 +0.07 57 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 -0.01 46 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 0.00 46 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 0.00 46 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 0.00 46 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 0.00 46 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 0.00 46 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 0.00 45 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.39 -0.01 45 0 11 0
29JUN26 12.00 P 0.00 0.00 0.00 0.50 -0.01 45 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 0.66 +0.02 46 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.80 +0.02 46 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.97 +0.01 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.16 -0.02 46 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.36 +0.01 46 0 32 0
29JUN26 15.00 P 0.00 0.00 0.00 1.59 +0.01 46 0 71 0
29JUN26 15.50 P 0.00 0.00 0.00 1.84 +0.01 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.12 +0.03 47 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.40 +0.03 47 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 2.70 +0.03 47 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.01 +0.02 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.35 +0.03 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.69 +0.04 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.05 +0.02 48 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 4.43 +0.03 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.81 +0.02 48 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 5.62 +0.05 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.47 +0.07 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.35 +0.11 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.20 +0.08 51 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 9.12 +0.09 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.06 +0.12 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.98 +0.07 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.91 +0.08 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 +0.02 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 0.00 45 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.67 0.00 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.81 0.00 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.98 +0.01 45 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 1.15 +0.01 45 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.34 +0.01 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.55 +0.01 45 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 1.76 0.00 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.01 +0.01 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.26 +0.01 44 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.53 +0.01 44 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 2.82 +0.02 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.11 +0.02 44 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 3.47 +0.06 45 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 3.78 +0.06 45 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.11 +0.04 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.47 +0.02 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.84 +0.02 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.22 +0.05 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.04 +0.03 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.84 +0.06 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.67 +0.02 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.56 +0.06 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.43 +0.06 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.34 +0.08 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.19 +0.02 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.12 +0.06 49 0 0 0
TOTAL PUT 610 31,580 +142
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$ 97.94
27NOV25 67.50 C 0.00 0.00 0.00 30.53 +0.47 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 28.04 +0.47 58 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 25.54 +0.46 47 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 23.04 +0.46 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 20.46 +0.13 0 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 18.05 +0.59 32 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 15.55 +0.59 0 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 13.06 +0.60 26 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 10.56 +0.59 18 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 8.09 +0.58 21 0 110 0
27NOV25 92.50 C 0.00 0.00 0.00 5.70 +0.55 20 0 150 0
27NOV25 95.00 C 0.00 0.00 0.00 3.56 +0.37 20 0 275 0
27NOV25 97.50 C 0.00 0.00 0.00 1.92 +0.31 21 0 782 0
27NOV25 100.00 C 1.00 1.00 1.00 0.86 +0.20 21 1 609 0
27NOV25 102.50 C 0.00 0.00 0.00 0.30 +0.08 21 0 231 0
27NOV25 105.00 C 0.00 0.00 0.00 0.09 +0.03 21 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 35 0 162 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 49.27 +0.61 88 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 48.04 +0.35 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 45.77 +0.57 78 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 43.31 +0.59 76 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 40.81 +0.59 69 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 38.35 +0.59 67 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 35.87 +0.58 62 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 33.39 +0.58 58 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 31.15 +0.82 64 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 28.42 +0.58 49 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 25.80 +0.41 35 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 23.50 +0.59 43 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 21.02 +0.57 39 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 18.59 +0.87 36 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 15.83 +0.58 19 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 13.38 +0.57 20 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 10.99 +0.55 20 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 8.72 +0.52 20 0 148 0
30DEC25 92.50 C 0.00 0.00 0.00 6.63 +0.45 20 0 342 0
30DEC25 95.00 C 0.00 0.00 0.00 4.88 +0.42 20 0 1,331 0
30DEC25 97.50 C 2.90 3.44 2.90 3.31 +0.25 20 32 401 0
30DEC25 100.00 C 1.79 2.17 1.79 2.17 +0.19 20 105 250 +105
30DEC25 102.50 C 1.18 1.42 1.17 1.36 +0.16 20 195 246 +90
30DEC25 105.00 C 0.74 0.89 0.74 0.78 +0.10 20 4 789 +4
30DEC25 107.50 C 0.00 0.00 0.00 0.42 +0.06 20 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.22 +0.04 20 0 281 0
30DEC25 112.50 C 0.00 0.00 0.00 0.11 +0.02 20 0 422 0
30DEC25 115.00 C 0.00 0.00 0.00 0.05 +0.01 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 20 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JAN26 70.00 C 0.00 0.00 0.00 28.68 +0.57 41 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 26.24 +0.59 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.78 +0.57 35 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 21.36 +0.57 33 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 18.94 +0.56 31 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 16.17 +0.56 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 13.82 +0.54 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 11.57 +0.51 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 9.46 +0.46 21 0 1 0
29JAN26 92.50 C 7.00 7.00 7.00 7.54 +0.41 21 30 30 +30
29JAN26 95.00 C 0.00 0.00 0.00 5.90 +0.35 21 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 4.44 +0.24 21 0 4 0
29JAN26 100.00 C 3.33 3.33 3.33 3.20 +0.18 21 30 81 +28
29JAN26 102.50 C 0.00 0.00 0.00 2.34 +0.16 21 0 1 0
29JAN26 105.00 C 1.75 1.75 1.75 1.62 +0.13 21 2 11 +2
29JAN26 107.50 C 0.00 0.00 0.00 1.08 +0.09 21 0 601 0
29JAN26 110.00 C 0.77 0.79 0.77 0.70 +0.06 21 270 1,978 +270
29JAN26 112.50 C 0.00 0.00 0.00 0.44 +0.04 21 0 435 0
29JAN26 115.00 C 0.42 0.44 0.42 0.27 +0.03 21 6 8 +6
29JAN26 117.50 C 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.09 0.00 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 29.07 +0.72 40 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 26.65 +0.72 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.16 +0.64 34 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 21.84 +0.71 33 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 19.45 +0.70 31 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 16.54 +0.57 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 14.27 +0.54 21 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 12.12 +0.52 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 10.12 +0.49 21 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 8.29 +0.45 21 0 120 0
26FEB26 95.00 C 5.95 5.95 5.95 6.66 +0.26 21 60 90 +60
26FEB26 97.50 C 5.33 5.33 5.33 5.25 +0.32 21 30 30 +30
26FEB26 100.00 C 0.00 0.00 0.00 4.05 +0.24 21 0 1 0
26FEB26 102.50 C 0.00 0.00 0.00 3.07 +0.17 21 0 1 0
26FEB26 105.00 C 0.00 0.00 0.00 2.34 +0.21 21 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 1.70 +0.17 21 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 1.21 +0.13 21 0 306 0
26FEB26 112.50 C 0.95 1.06 0.95 0.84 +0.09 21 162 512 +162
26FEB26 115.00 C 0.00 0.00 0.00 0.58 +0.07 21 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.39 +0.06 21 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.25 +0.04 21 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.28 +0.58 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.86 +0.61 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 41.41 +0.61 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.94 +0.58 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.52 +0.59 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.07 +0.59 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.66 +0.59 36 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.24 +0.58 34 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 26.87 +0.61 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.46 +0.58 31 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 22.11 +0.61 29 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.86 +0.66 29 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 17.54 +1.06 27 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 14.86 +0.52 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 12.81 +0.49 22 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 10.90 +0.46 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 9.15 +0.41 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 7.58 +0.37 22 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 6.20 +0.33 22 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 4.99 +0.28 22 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 3.97 +0.25 22 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 3.11 +0.12 22 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 2.48 +0.18 22 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.89 +0.14 22 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 1.43 +0.12 22 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 1.06 +0.09 22 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.78 +0.09 22 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.55 +0.05 22 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.40 +0.04 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 37.17 +0.60 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.77 +0.57 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.30 +0.47 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.09 +0.61 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 27.83 +0.69 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.43 +0.60 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 23.22 +0.63 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.04 +0.64 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 18.87 +1.07 26 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 16.44 +0.62 23 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 14.41 +0.46 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.65 +0.45 22 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 11.03 +0.42 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 9.55 +0.38 22 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 8.18 +0.33 22 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 6.97 +0.32 22 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 5.92 +0.29 22 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 4.96 +0.24 22 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 4.26 +0.24 23 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.55 +0.20 23 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 2.91 +0.16 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.39 +0.16 23 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 1.95 +0.18 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.52 +0.10 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.23 +0.08 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.55 +0.59 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.31 +0.66 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.86 +0.47 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.79 +0.61 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.66 +0.65 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.66 +0.75 26 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 19.12 -0.02 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 17.03 +0.28 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.61 +0.60 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.00 +0.57 24 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 12.47 +0.54 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.12 +0.55 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.83 +0.50 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.68 +0.50 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 7.64 +0.46 24 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.68 +0.46 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.67 +0.24 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 4.92 +0.17 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.28 +0.12 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.75 +0.18 24 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.36 +0.36 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.83 +0.30 24 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.42 +0.23 24 0 0 0
TOTAL CALL 927 15,721 +787
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 61 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 92 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 973 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 74 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 178 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 173 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 686 0
27NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 29 0 621 0
27NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 23 0 940 0
27NOV25 90.00 P 0.10 0.11 0.10 0.03 -0.01 21 5 277 0
27NOV25 92.50 P 0.26 0.26 0.21 0.14 -0.04 21 4 347 +3
27NOV25 95.00 P 0.72 0.72 0.50 0.51 -0.11 21 23 145 +17
27NOV25 97.50 P 0.00 0.00 0.00 1.32 -0.23 20 0 107 0
27NOV25 100.00 P 0.00 0.00 0.00 2.78 -0.35 20 0 150 0
27NOV25 102.50 P 0.00 0.00 0.00 4.76 -0.52 20 0 60 0
27NOV25 105.00 P 0.00 0.00 0.00 7.08 -0.58 21 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 9.56 -0.60 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 12.06 -0.60 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 14.56 -0.60 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 17.06 -0.60 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 19.68 -0.48 54 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 22.18 -0.48 59 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 24.69 -0.47 64 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 449 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 124 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 25 0 135 0
30DEC25 80.00 P 0.11 0.11 0.11 0.01 0.00 22 7 760 0
30DEC25 82.50 P 0.16 0.16 0.16 0.02 -0.01 20 7 554 +7
30DEC25 85.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 1,749 0
30DEC25 87.50 P 0.00 0.00 0.00 0.16 -0.04 20 0 1,187 0
30DEC25 90.00 P 0.62 0.62 0.62 0.38 -0.08 20 2 365 +2
30DEC25 92.50 P 0.84 0.86 0.84 0.80 -0.14 20 110 385 +110
30DEC25 95.00 P 0.00 0.00 0.00 1.49 -0.16 20 0 220 0
30DEC25 97.50 P 2.48 2.48 2.48 2.46 -0.23 20 1 217 +1
30DEC25 100.00 P 0.00 0.00 0.00 3.91 -0.20 21 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 5.50 -0.45 20 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 7.48 -0.51 20 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 9.69 -0.56 20 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 12.07 -0.59 20 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 14.56 -0.60 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 17.06 -0.60 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 19.68 -0.48 33 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 22.18 -0.48 36 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 24.69 -0.47 39 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29JAN26 72.50 P 0.11 0.11 0.11 0.01 0.00 24 23 62 +23
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 36 0
29JAN26 77.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 10 0
29JAN26 80.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 74 0
29JAN26 82.50 P 0.00 0.00 0.00 0.12 -0.03 21 0 113 0
29JAN26 85.00 P 0.00 0.00 0.00 0.25 -0.06 21 0 985 0
29JAN26 87.50 P 0.74 0.74 0.74 0.49 -0.09 21 30 307 +30
29JAN26 90.00 P 1.12 1.14 1.12 0.89 -0.12 21 60 65 +60
29JAN26 92.50 P 0.00 0.00 0.00 1.47 -0.18 21 0 34 0
29JAN26 95.00 P 0.00 0.00 0.00 2.24 -0.18 21 0 31 0
29JAN26 97.50 P 3.64 3.64 3.63 3.26 -0.27 21 60 211 +60
29JAN26 100.00 P 0.00 0.00 0.00 4.60 -0.29 21 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 6.21 -0.43 21 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 8.03 -0.48 21 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 10.06 -0.52 21 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 12.26 -0.56 21 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 14.61 -0.58 21 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 17.06 -0.60 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 19.68 -0.48 28 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 22.18 -0.48 30 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 24.69 -0.47 32 0 0 0
26FEB26 70.00 P 0.14 0.15 0.14 0.01 0.00 23 24 47 +24
26FEB26 72.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 4 0
26FEB26 82.50 P 0.00 0.00 0.00 0.26 -0.04 21 0 392 0
26FEB26 85.00 P 0.00 0.00 0.00 0.49 -0.04 21 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 0.83 -0.08 21 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 1.33 -0.10 21 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 2.01 -0.14 21 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 2.84 -0.18 21 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 3.89 -0.23 21 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 5.20 -0.24 21 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 6.73 -0.37 21 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 8.48 -0.42 21 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 10.41 -0.47 21 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 12.51 -0.50 21 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 14.75 -0.54 21 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 17.10 -0.58 21 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 19.68 -0.48 25 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 22.25 -0.41 28 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 34 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 29 0 67 0
30MAR26 62.50 P 0.12 0.14 0.12 0.01 0.00 27 32 43 +32
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 0.00 22 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.05 0.00 22 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.17 -0.02 22 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 0.31 -0.02 22 0 44 0
30MAR26 82.50 P 0.00 0.00 0.00 0.52 -0.04 22 0 8 0
30MAR26 85.00 P 1.08 1.08 1.08 0.83 -0.07 22 1 10 +1
30MAR26 87.50 P 0.00 0.00 0.00 1.26 -0.11 22 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 1.85 -0.15 22 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 2.61 -0.17 22 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 3.46 -0.19 22 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 4.57 -0.27 22 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 5.88 -0.30 22 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 7.38 -0.35 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 9.06 -0.39 22 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 10.90 -0.44 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 12.89 -0.48 22 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 15.42 -0.12 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 17.27 -0.54 22 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 19.68 -0.51 23 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 22.25 -0.41 26 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 24.69 -0.47 27 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 0.00 23 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 3 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 -0.01 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.26 -0.03 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.42 -0.04 22 0 11 0
29JUN26 77.50 P 0.00 0.00 0.00 0.64 -0.07 22 0 10 0
29JUN26 80.00 P 0.00 0.00 0.00 0.98 -0.05 23 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 1.39 -0.08 23 0 3 0
29JUN26 85.00 P 0.00 0.00 0.00 1.91 -0.11 23 0 10 0
29JUN26 87.50 P 0.00 0.00 0.00 2.55 -0.14 23 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.31 -0.18 23 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 4.19 -0.17 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.15 -0.20 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 6.32 -0.27 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 7.61 -0.30 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 9.08 -0.31 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 10.64 -0.37 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 12.32 -0.39 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 14.49 -0.07 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 16.41 -0.10 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 18.42 -0.13 24 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 20.54 0.00 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 22.25 -0.49 21 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 24.72 -0.55 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.32 +0.01 24 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.48 +0.02 24 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 0.70 +0.02 24 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 0.98 +0.01 24 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.34 -0.02 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.83 +0.02 24 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 2.40 +0.01 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.05 -0.01 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.74 -0.08 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.58 -0.13 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.47 -0.16 24 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 6.58 -0.10 24 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 7.85 -0.10 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.17 -0.10 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 10.60 -0.15 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 12.17 -0.11 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 13.88 -0.09 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 15.67 -0.03 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.51 -0.04 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.43 -0.04 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.42 -0.04 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.48 -0.01 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.57 -0.01 25 0 0 0
TOTAL PUT 389 15,874 +370
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$ 14.07
27NOV25 9.00 C 0.00 0.00 0.00 5.08 +0.11 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.91 +0.19 137 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.58 +0.11 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.33 +0.11 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.08 +0.11 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.69 +0.21 110 0 3 0
27NOV25 11.00 C 0.00 0.00 0.00 3.09 +0.11 55 0 4 0
27NOV25 11.50 C 0.00 0.00 0.00 2.66 +0.18 75 0 5 0
27NOV25 12.00 C 0.00 0.00 0.00 2.09 +0.11 36 0 71 0
27NOV25 12.50 C 1.56 1.56 1.56 1.62 +0.12 41 58 466 0
27NOV25 13.00 C 0.00 0.00 0.00 1.15 +0.13 36 0 1,223 0
27NOV25 13.50 C 0.76 0.76 0.76 0.71 +0.07 31 2 1,373 0
27NOV25 14.00 C 0.32 0.44 0.32 0.39 +0.01 31 162 1,793 -100
27NOV25 14.50 C 0.17 0.23 0.17 0.19 0.00 32 63 700 +1
27NOV25 15.00 C 0.00 0.00 0.00 0.08 0.00 32 0 976 0
27NOV25 15.50 C 0.04 0.04 0.04 0.03 0.00 33 22 51 -15
27NOV25 16.00 C 0.03 0.03 0.03 0.01 0.00 33 50 562 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 58 0 32 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3,500 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.12 +0.12 55 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.91 +0.16 68 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.61 +0.11 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.36 +0.10 0 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 4.15 +0.18 54 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 3.69 +0.21 55 0 3 0
30DEC25 11.00 C 3.10 3.10 3.10 3.22 +0.23 52 2 6 -2
30DEC25 11.50 C 0.00 0.00 0.00 2.72 +0.20 44 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 2.10 +0.02 0 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 1.75 +0.15 33 0 46 0
30DEC25 13.00 C 1.23 1.23 1.23 1.32 +0.09 30 1 758 -1
30DEC25 13.50 C 1.00 1.00 0.95 0.97 +0.07 30 2 705 0
30DEC25 14.00 C 0.62 0.70 0.62 0.69 +0.04 30 22 433 -20
30DEC25 14.50 C 0.46 0.50 0.39 0.48 +0.02 31 108 362 +71
30DEC25 15.00 C 0.25 0.34 0.24 0.31 +0.01 31 337 514 +137
30DEC25 15.50 C 0.00 0.00 0.00 0.19 0.00 31 0 116 0
30DEC25 16.00 C 0.17 0.17 0.17 0.12 +0.01 31 3 586 0
30DEC25 16.50 C 0.11 0.11 0.11 0.07 0.00 31 2 76 -2
30DEC25 17.00 C 0.00 0.00 0.00 0.04 0.00 31 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 0.00 31 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 39 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 5.14 +0.11 38 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.91 +0.13 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.64 +0.11 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.41 +0.12 40 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.16 +0.13 37 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.69 +0.21 38 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.25 +0.20 41 0 105 0
29JAN26 11.50 C 0.00 0.00 0.00 2.81 +0.26 40 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.27 +0.12 31 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.94 +0.17 35 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 1.56 +0.14 34 0 316 0
29JAN26 13.50 C 0.00 0.00 0.00 1.18 +0.07 31 0 136 0
29JAN26 14.00 C 0.00 0.00 0.00 0.92 +0.05 32 0 100 0
29JAN26 14.50 C 0.61 0.61 0.61 0.70 +0.04 32 6 19 0
29JAN26 15.00 C 0.00 0.00 0.00 0.53 +0.03 33 0 76 0
29JAN26 15.50 C 0.00 0.00 0.00 0.38 +0.02 32 0 5 0
29JAN26 16.00 C 0.33 0.33 0.33 0.27 +0.01 32 80 160 +53
29JAN26 16.50 C 0.00 0.00 0.00 0.19 +0.01 32 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 25 0
29JAN26 17.50 C 0.13 0.13 0.13 0.09 0.00 33 8 81 +8
29JAN26 18.00 C 0.00 0.00 0.00 0.06 0.00 33 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.18 +0.12 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.92 +0.11 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.69 +0.12 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.49 +0.20 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.19 +0.14 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.69 +0.19 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.26 +0.03 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.89 +0.26 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.46 +0.23 36 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.00 +0.14 32 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.66 +0.10 32 0 45 0
26FEB26 13.50 C 1.35 1.35 1.33 1.37 +0.11 33 100 121 +58
26FEB26 14.00 C 1.08 1.08 1.08 1.06 +0.05 31 2 90 0
26FEB26 14.50 C 0.00 0.00 0.00 0.86 +0.05 32 0 100 0
26FEB26 15.00 C 0.00 0.00 0.00 0.67 +0.03 32 0 70 0
26FEB26 15.50 C 0.00 0.00 0.00 0.51 +0.02 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.39 +0.02 32 0 24 0
26FEB26 16.50 C 0.00 0.00 0.00 0.29 +0.02 32 0 11 0
26FEB26 17.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.20 +0.11 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.98 +0.13 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.77 +0.18 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.49 +0.13 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.26 +0.11 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.79 +0.13 34 0 34 0
30MAR26 11.00 C 0.00 0.00 0.00 3.34 +0.11 33 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.91 +0.09 33 0 1 0
30MAR26 12.00 C 2.50 2.50 2.50 2.47 +0.10 30 52 39 -29
30MAR26 12.50 C 0.00 0.00 0.00 2.14 +0.10 32 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.80 +0.07 32 0 16 0
30MAR26 13.50 C 0.00 0.00 0.00 1.53 +0.10 33 0 9 0
30MAR26 14.00 C 0.00 0.00 0.00 1.28 +0.08 33 0 100 0
30MAR26 14.50 C 0.00 0.00 0.00 1.04 +0.05 33 0 30 0
30MAR26 15.00 C 0.89 0.89 0.89 0.87 +0.05 34 1 123 +1
30MAR26 15.50 C 0.00 0.00 0.00 0.70 +0.04 33 0 144 0
30MAR26 16.00 C 0.00 0.00 0.00 0.56 +0.03 33 0 85 0
30MAR26 16.50 C 0.00 0.00 0.00 0.44 +0.02 33 0 98 0
30MAR26 17.00 C 0.00 0.00 0.00 0.34 +0.01 33 0 23 0
30MAR26 17.50 C 0.00 0.00 0.00 0.27 +0.02 33 0 16 0
30MAR26 18.00 C 0.00 0.00 0.00 0.21 +0.01 33 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.12 0.00 33 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 0.00 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 0.03 +0.01 35 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 5.28 +0.13 37 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 5.07 +0.16 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.82 +0.14 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.60 +0.17 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.38 +0.11 37 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.93 +0.15 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.51 +0.15 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.12 +0.14 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.73 +0.14 34 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.40 +0.12 34 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.09 +0.10 34 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.84 +0.11 35 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.57 +0.06 34 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 1.38 +0.12 35 0 105 0
29JUN26 15.00 C 0.00 0.00 0.00 1.19 +0.09 35 0 314 0
29JUN26 15.50 C 0.00 0.00 0.00 1.03 +0.07 35 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.88 +0.07 35 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.75 +0.06 35 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.62 +0.04 35 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.53 +0.05 35 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.44 +0.04 35 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.38 +0.04 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.31 +0.03 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.26 +0.03 35 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 +0.03 35 0 42 0
29SEP26 9.00 C 0.00 0.00 0.00 5.31 +0.11 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.08 +0.10 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.86 +0.10 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.65 +0.10 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.44 +0.10 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.04 +0.10 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.59 +0.12 34 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.23 +0.11 34 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.94 +0.13 35 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.59 +0.08 34 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.32 +0.07 35 0 381 0
29SEP26 13.50 C 0.00 0.00 0.00 2.07 0.00 35 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.85 +0.06 35 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.65 +0.01 35 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.47 +0.01 35 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 1.30 +0.05 36 0 7 0
29SEP26 16.00 C 0.00 0.00 0.00 1.19 +0.04 36 0 155 0
29SEP26 16.50 C 0.00 0.00 0.00 1.04 +0.05 36 0 4 0
29SEP26 17.00 C 0.00 0.00 0.00 0.96 +0.07 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.80 0.00 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.74 +0.02 37 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.66 +0.02 37 0 15 0
TOTAL CALL 1,083 22,119 +160
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 97 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 77 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 487 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 598 0
27NOV25 12.50 P 0.02 0.03 0.02 0.01 -0.01 32 48 916 -15
27NOV25 13.00 P 0.05 0.05 0.05 0.04 -0.03 31 56 546 -54
27NOV25 13.50 P 0.13 0.13 0.13 0.13 -0.05 32 3 445 -2
27NOV25 14.00 P 0.30 0.31 0.30 0.30 -0.09 31 39 384 0
27NOV25 14.50 P 0.00 0.00 0.00 0.61 -0.12 32 0 283 0
27NOV25 15.00 P 1.08 1.08 1.08 1.02 -0.12 36 15 374 -15
27NOV25 15.50 P 0.00 0.00 0.00 1.47 -0.13 38 0 130 0
27NOV25 16.00 P 0.00 0.00 0.00 1.95 -0.15 42 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.44 -0.10 45 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 2.93 -0.11 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.44 -0.10 59 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 3.94 -0.10 65 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.44 -0.20 71 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.00 -0.04 99 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.43 -0.28 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 195 0
30DEC25 12.00 P 0.00 0.00 0.00 0.05 -0.02 31 5 425 0
30DEC25 12.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 337 0
30DEC25 13.00 P 0.00 0.00 0.00 0.20 -0.04 31 5 601 +5
30DEC25 13.50 P 0.40 0.40 0.34 0.35 -0.06 31 16 378 +9
30DEC25 14.00 P 0.62 0.67 0.58 0.56 -0.08 30 18 312 -9
30DEC25 14.50 P 0.95 0.95 0.95 0.86 -0.09 32 5 53 -5
30DEC25 15.00 P 0.00 0.00 0.00 1.20 -0.08 32 0 32 0
30DEC25 15.50 P 0.00 0.00 0.00 1.52 -0.20 27 0 18 0
30DEC25 16.00 P 0.00 0.00 0.00 1.95 -0.21 26 0 14 0
30DEC25 16.50 P 0.00 0.00 0.00 2.48 -0.08 34 0 8 0
30DEC25 17.00 P 0.00 0.00 0.00 2.93 -0.19 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.44 -0.10 36 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.94 -0.16 40 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.44 -0.20 43 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.00 -0.04 58 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.44 -0.27 50 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.93 -0.11 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.93 -0.11 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.93 -0.11 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.93 -0.11 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.95 -0.13 79 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.93 -0.11 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.94 -0.14 86 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 34 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 84 0
29JAN26 12.50 P 0.00 0.00 0.00 0.21 -0.04 31 0 80 0
29JAN26 13.00 P 0.00 0.00 0.00 0.34 -0.05 31 0 160 0
29JAN26 13.50 P 0.60 0.60 0.52 0.52 -0.06 32 14 127 +2
29JAN26 14.00 P 0.00 0.00 0.00 0.75 -0.08 32 0 42 0
29JAN26 14.50 P 0.00 0.00 0.00 1.04 -0.08 33 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.36 -0.12 33 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.74 -0.12 33 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.16 -0.11 35 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.59 -0.12 36 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.96 -0.22 30 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.50 -0.06 37 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.98 -0.15 39 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.44 -0.24 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 0.19 -0.02 31 0 18 0
26FEB26 12.50 P 0.00 0.00 0.00 0.30 -0.03 31 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.44 -0.04 31 0 25 0
26FEB26 13.50 P 0.00 0.00 0.00 0.63 -0.06 31 0 66 0
26FEB26 14.00 P 0.00 0.00 0.00 0.88 -0.06 32 0 55 0
26FEB26 14.50 P 0.00 0.00 0.00 1.15 -0.09 32 0 15 0
26FEB26 15.00 P 0.00 0.00 0.00 1.49 -0.09 33 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.78 -0.16 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.24 -0.10 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.66 -0.11 35 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.07 -0.15 34 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.53 -0.16 35 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.98 -0.15 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.48 -0.20 38 0 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 0.01 -0.01 31 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.13 0.00 33 0 43 0
30MAR26 11.50 P 0.00 0.00 0.00 0.20 -0.01 33 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.30 -0.03 33 0 97 0
30MAR26 12.50 P 0.00 0.00 0.00 0.43 -0.01 33 0 123 0
30MAR26 13.00 P 0.00 0.00 0.00 0.57 -0.05 32 0 121 0
30MAR26 13.50 P 0.00 0.00 0.00 0.78 -0.03 33 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 1.01 -0.07 32 0 82 0
30MAR26 14.50 P 1.30 1.30 1.30 1.30 -0.07 33 1 13 +1
30MAR26 15.00 P 0.00 0.00 0.00 1.65 -0.03 34 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 1.97 -0.09 34 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.33 -0.12 34 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.77 -0.08 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.17 -0.12 35 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.58 -0.13 35 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 4.06 -0.10 36 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.52 -0.16 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.00 -0.13 38 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.47 -0.24 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.97 -0.12 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.93 -0.11 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.93 -0.11 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.93 -0.11 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.95 -0.13 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.93 -0.11 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.94 -0.14 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 35 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 0.00 35 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 0.00 35 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 0.00 35 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 0.00 34 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 -0.01 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.37 0.00 34 0 10 0
29JUN26 11.50 P 0.50 0.50 0.50 0.49 -0.01 34 1 163 +1
29JUN26 12.00 P 0.00 0.00 0.00 0.65 -0.01 34 0 176 0
29JUN26 12.50 P 0.00 0.00 0.00 0.83 -0.01 34 0 99 0
29JUN26 13.00 P 0.00 0.00 0.00 1.04 -0.01 34 0 1,777 0
29JUN26 13.50 P 1.30 1.30 1.30 1.27 -0.05 34 10 29 +10
29JUN26 14.00 P 0.00 0.00 0.00 1.54 -0.04 34 0 27 0
29JUN26 14.50 P 0.00 0.00 0.00 1.85 -0.08 34 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 2.13 -0.15 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.56 -0.04 36 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.88 -0.12 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.24 -0.15 35 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.63 -0.15 35 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.05 -0.18 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.54 -0.11 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.98 -0.11 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.41 -0.11 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.87 -0.09 39 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.22 -0.19 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 182 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 -0.01 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 -0.01 37 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 -0.02 37 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.35 -0.02 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.47 -0.02 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.61 -0.02 37 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.77 -0.02 37 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.96 +0.01 37 0 186 0
29SEP26 12.50 P 0.00 0.00 0.00 1.17 -0.03 37 0 120 0
29SEP26 13.00 P 0.00 0.00 0.00 1.41 -0.02 37 0 37 0
29SEP26 13.50 P 0.00 0.00 0.00 1.66 -0.04 37 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.92 -0.07 37 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.24 -0.05 38 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.55 -0.07 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.89 -0.07 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.25 -0.07 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.62 -0.07 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.01 -0.08 39 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.41 -0.08 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.82 -0.08 40 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 5.25 -0.08 40 0 0 0
TOTAL PUT 236 12,294 -72
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$ 51.80
27NOV25 40.00 C 0.00 0.00 0.00 11.80 -0.26 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 10.83 +0.12 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 10.15 +0.15 79 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.84 -0.10 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 8.10 +0.15 62 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 6.83 +0.18 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 6.04 +0.15 45 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 4.83 -0.03 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 3.87 +0.15 16 0 109 0
27NOV25 49.00 C 0.00 0.00 0.00 2.83 +0.15 0 0 72 0
27NOV25 50.00 C 1.78 1.78 1.78 1.85 +0.14 0 7 400 0
27NOV25 52.50 C 0.13 0.16 0.13 0.16 +0.01 9 56 230 -30
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 23 0 13 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.95 -0.07 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.95 +0.01 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.95 -0.10 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.95 -0.11 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.96 +0.09 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 10.15 +0.15 38 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 8.95 -0.17 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.10 +0.01 28 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.87 -0.20 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 6.04 +0.15 17 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 4.95 +0.08 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 3.97 +0.08 0 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 3.06 +0.13 10 0 20 0
30DEC25 50.00 C 0.00 0.00 0.00 2.14 +0.09 9 0 158 0
30DEC25 52.50 C 0.51 0.56 0.51 0.53 +0.02 9 25 491 +19
30DEC25 55.00 C 0.00 0.00 0.00 0.06 0.00 10 0 61 0
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 35 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.08 -0.23 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.44 +0.17 38 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.26 +0.06 29 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.39 +0.15 31 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.10 -0.12 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.09 +0.02 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 6.12 +0.05 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.14 -0.05 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.20 +0.10 10 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 3.29 +0.12 10 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 2.43 +0.10 10 0 15 0
29JAN26 52.50 C 0.92 0.92 0.92 0.94 +0.04 11 5 95 -5
29JAN26 55.00 C 0.00 0.00 0.00 0.26 +0.01 11 0 65 0
29JAN26 57.50 C 0.00 0.00 0.00 0.05 0.00 12 0 30 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 12 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 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
29JAN26 75.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 12.11 -0.20 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.44 +0.04 30 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.26 +0.06 19 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.39 +0.03 23 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.10 -0.12 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.14 -0.14 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.22 -0.11 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.29 +0.10 9 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.33 +0.05 9 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.46 +0.12 10 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.65 +0.09 10 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 1.18 +0.06 11 0 2 0
26FEB26 55.00 C 0.00 0.00 0.00 0.40 +0.01 11 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 0.00 11 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
26FEB26 75.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 15.19 -0.10 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.23 -0.07 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.23 -0.09 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.23 -0.12 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.44 +0.04 22 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.29 +0.09 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.39 +0.03 14 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.35 +0.13 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.40 +0.03 9 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.42 +0.09 9 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.45 +0.05 9 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.56 +0.05 10 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 3.68 -0.01 10 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.03 +0.09 12 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.52 +0.05 12 0 184 0
30MAR26 55.00 C 0.60 0.60 0.60 0.62 0.00 11 5 20 +5
30MAR26 57.50 C 0.00 0.00 0.00 0.21 0.00 12 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.06 0.00 12 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 13 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 12.57 +0.22 17 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 11.76 +0.20 23 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.74 +0.21 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.56 -0.16 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 8.59 +0.22 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.60 -0.14 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.69 +0.07 9 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.76 +0.04 10 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.88 +0.02 10 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.21 +0.15 12 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.47 +0.15 12 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.97 +0.12 12 0 12 0
29JUN26 55.00 C 0.00 0.00 0.00 0.95 +0.09 12 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.43 +0.05 12 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.17 +0.03 12 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 +0.01 12 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 12.57 +0.17 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.76 +0.20 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.74 +0.21 19 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.62 -0.10 13 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.59 +0.01 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.70 -0.04 12 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 6.69 -0.02 9 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 5.78 -0.08 10 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.99 -0.06 11 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.38 +0.08 13 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.68 +0.06 13 0 20 0
29SEP26 52.50 C 1.75 1.75 1.75 2.26 +0.09 13 1 46 +1
29SEP26 55.00 C 0.00 0.00 0.00 1.24 0.00 12 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.67 0.00 13 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.34 -0.01 13 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.17 -0.01 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.08 -0.01 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 99 2,517 -10
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 74 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 193 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 14 0 481 0
27NOV25 50.00 P 0.00 0.00 0.00 0.02 -0.01 11 0 403 0
27NOV25 52.50 P 1.06 1.06 1.05 0.83 -0.15 10 35 94 -15
27NOV25 55.00 P 0.00 0.00 0.00 3.27 -0.16 23 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 5.74 -0.11 33 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 8.24 -0.11 43 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 10.74 -0.11 52 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.20 -0.23 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 15.75 -0.18 71 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.20 -0.23 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.70 -0.15 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.24 -0.19 92 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 27 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 22 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 17 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 15 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 0.00 0.00 0.00 0.01 -0.01 10 0 148 0
30DEC25 49.00 P 0.00 0.00 0.00 0.04 -0.02 10 0 170 0
30DEC25 50.00 P 0.19 0.19 0.19 0.14 -0.04 10 40 174 +23
30DEC25 52.50 P 1.16 1.18 1.16 1.08 -0.13 10 3 111 0
30DEC25 55.00 P 0.00 0.00 0.00 3.27 -0.16 14 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 5.74 -0.11 20 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.25 -0.19 27 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 10.77 -0.30 34 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.23 -0.20 37 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.77 -0.16 45 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.23 -0.20 47 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.74 -0.33 52 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.31 -0.12 61 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.73 -0.12 59 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 0.00 11 0 5 0
29JAN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 11 0 78 0
29JAN26 48.00 P 0.00 0.00 0.00 0.07 -0.02 11 0 49 0
29JAN26 49.00 P 0.19 0.19 0.19 0.16 -0.03 11 30 77 +30
29JAN26 50.00 P 0.00 0.00 0.00 0.34 -0.04 11 0 9 0
29JAN26 52.50 P 0.00 0.00 0.00 1.37 -0.11 12 0 3 0
29JAN26 55.00 P 0.00 0.00 0.00 3.33 -0.14 13 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 5.87 +0.02 21 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.25 -0.19 23 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.77 -0.30 28 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.24 -0.19 32 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.80 -0.13 38 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.51 +0.08 49 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.74 -0.33 43 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.31 - 50 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 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 15 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 0.00 12 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.06 -0.01 11 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.12 -0.02 11 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.24 -0.03 11 0 7 0
26FEB26 50.00 P 0.00 0.00 0.00 0.43 -0.05 11 0 20 0
26FEB26 52.50 P 0.00 0.00 0.00 1.46 -0.11 11 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.35 -0.15 13 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.87 +0.02 19 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.30 -0.14 22 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.77 -0.30 26 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.24 -0.19 28 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.80 -0.13 34 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.51 +0.08 43 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.77 -0.30 40 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.31 - 45 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 0.00 12 0 73 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 0.00 12 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 -0.01 12 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.11 -0.02 12 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.21 -0.02 12 0 8 0
30MAR26 49.00 P 0.00 0.00 0.00 0.35 -0.04 11 0 103 0
30MAR26 50.00 P 0.00 0.00 0.00 0.59 -0.04 11 0 99 0
30MAR26 52.50 P 0.00 0.00 0.00 1.61 -0.10 12 0 64 0
30MAR26 55.00 P 0.00 0.00 0.00 3.35 -0.15 12 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 5.87 -0.11 17 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.30 -0.21 20 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.77 -0.30 23 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.58 +0.09 33 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.80 -0.13 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.51 +0.08 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.77 -0.30 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.31 -0.12 41 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.78 -0.07 43 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 0.00 12 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.01 12 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 +0.01 12 0 10 0
29JUN26 44.00 P 0.00 0.00 0.00 0.14 -0.01 12 0 6 0
29JUN26 45.00 P 0.00 0.00 0.00 0.24 +0.01 12 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.37 +0.01 12 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 0.56 0.00 12 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.81 0.00 12 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 1.14 -0.06 12 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.58 -0.02 12 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 2.95 -0.04 12 0 12 0
29JUN26 55.00 P 0.00 0.00 0.00 4.78 -0.04 12 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 7.00 -0.18 14 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.31 +0.19 15 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.72 +0.16 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.14 +0.15 19 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.52 -0.17 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.04 +0.01 23 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.38 -0.03 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.06 +0.01 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.02 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 -0.02 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 -0.02 13 0 14 0
29SEP26 43.00 P 0.00 0.00 0.00 0.19 -0.03 13 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.29 -0.04 13 0 3 0
29SEP26 45.00 P 0.00 0.00 0.00 0.43 -0.05 13 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 0.61 -0.06 13 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.84 -0.07 13 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 1.13 -0.08 12 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 1.47 -0.16 12 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 1.94 -0.12 13 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 3.29 -0.13 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 5.16 -0.15 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 7.24 -0.16 14 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.54 -0.15 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.95 -0.15 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.31 -0.27 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.70 -0.31 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.04 +0.01 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.38 -0.11 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.06 +0.01 26 0 0 0
TOTAL PUT 108 4,271 +38
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$ 26.78
27NOV25 17.50 C 0.00 0.00 0.00 9.46 +0.10 140 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 8.95 +0.04 131 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 8.29 -0.19 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 7.96 -0.02 117 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 7.46 +0.05 110 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 6.81 -0.16 55 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 5.85 -0.08 68 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 4.95 +0.18 74 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 3.81 -0.08 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 2.82 +0.03 26 0 20 0
27NOV25 25.00 C 0.00 0.00 0.00 1.86 +0.07 25 0 137 0
27NOV25 26.00 C 0.00 0.00 0.00 1.03 +0.01 25 0 185 0
27NOV25 27.00 C 0.39 0.39 0.34 0.47 0.00 26 6 280 -2
27NOV25 28.00 C 0.13 0.13 0.13 0.18 0.00 27 6 228 +1
27NOV25 29.00 C 0.06 0.06 0.06 0.05 -0.01 27 2 112 +2
27NOV25 30.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 250 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 589 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.53 +0.22 98 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.80 -0.14 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.41 -0.08 70 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.99 +0.17 78 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.46 -0.03 70 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.05 +0.14 76 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.38 -0.11 46 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.96 -0.02 58 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.55 +0.07 63 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.83 -0.14 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.85 -0.08 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.04 +0.24 42 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 4.04 +0.03 34 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 3.01 +0.03 25 0 111 0
30DEC25 25.00 C 2.17 2.17 2.17 2.17 +0.07 25 1 231 -1
30DEC25 26.00 C 1.45 1.46 1.45 1.44 +0.01 24 17 394 +15
30DEC25 27.00 C 0.92 0.92 0.92 0.92 -0.01 25 15 282 -15
30DEC25 28.00 C 0.56 0.56 0.56 0.54 0.00 25 15 155 +15
30DEC25 29.00 C 0.00 0.00 0.00 0.30 +0.01 25 0 681 0
30DEC25 30.00 C 0.16 0.16 0.16 0.15 -0.01 25 20 50 +15
30DEC25 31.00 C 0.00 0.00 0.00 0.08 0.00 26 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.04 0.00 26 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.02 0.00 27 0 16 0
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 9.46 -0.03 48 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.05 +0.14 55 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.50 +0.01 47 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.14 +0.16 55 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.55 +0.01 45 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.89 -0.08 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.86 -0.07 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.04 +0.17 29 0 2 0
29JAN26 23.00 C 0.00 0.00 0.00 4.20 +0.19 31 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.32 +0.12 29 0 95 0
29JAN26 25.00 C 2.44 2.44 2.44 2.45 +0.06 25 1 47 +1
29JAN26 26.00 C 0.00 0.00 0.00 1.76 +0.02 25 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 1.26 +0.01 25 0 15 0
29JAN26 28.00 C 0.00 0.00 0.00 0.85 0.00 25 0 25 0
29JAN26 29.00 C 0.50 0.50 0.50 0.55 0.00 25 1 473 0
29JAN26 30.00 C 0.35 0.35 0.35 0.35 0.00 26 5 254 +5
29JAN26 31.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 5 0
29JAN26 32.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 9.05 +0.14 43 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.50 +0.01 34 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.18 +0.20 47 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.55 +0.01 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.14 +0.17 38 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.19 +0.26 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.27 +0.34 33 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.36 +0.28 30 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.35 -0.05 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.67 +0.04 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.03 +0.03 25 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.53 +0.02 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.12 +0.02 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.79 0.00 26 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.55 0.00 26 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.38 0.00 26 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 - 26 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 11.53 +0.09 45 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 10.96 +0.01 0 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 10.55 +0.06 41 0 17 0
30MAR26 17.00 C 0.00 0.00 0.00 9.99 +0.02 0 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 9.60 -0.01 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.05 +0.02 32 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.54 -0.07 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.18 +0.05 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.55 -0.11 23 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.14 +0.05 30 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.20 -0.06 29 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.29 +0.17 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.57 +0.12 30 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.67 +0.04 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.97 -0.02 27 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.38 +0.04 27 0 13 0
30MAR26 27.00 C 0.00 0.00 0.00 1.86 +0.03 27 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 1.43 +0.03 27 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 1.11 +0.02 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.80 -0.01 27 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.60 +0.01 27 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.31 +0.01 27 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 38 0
30MAR26 35.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.10 0.00 27 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.70 +0.14 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.23 +0.01 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.75 -0.01 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.28 +0.08 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.82 +0.08 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.39 +0.09 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.86 +0.04 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.41 +0.06 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.60 +0.03 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.77 +0.05 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.96 +0.05 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.10 -0.11 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.44 0.00 26 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.95 +0.01 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.35 0.00 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.91 0.00 27 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 1.53 -0.01 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 1.26 -0.01 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 1.00 -0.01 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.78 -0.01 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.61 0.00 27 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.47 -0.01 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.35 -0.02 27 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.78 +0.02 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.32 +0.06 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.91 +0.10 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.46 +0.08 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.91 -0.01 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.58 +0.09 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.76 +0.11 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.94 +0.12 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.18 +0.04 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.35 -0.04 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.74 -0.07 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.19 -0.10 28 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.71 -0.18 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.29 -0.12 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.92 -0.11 28 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.60 -0.13 28 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 1.38 -0.12 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 1.13 -0.12 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.95 -0.10 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.78 -0.09 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.62 -0.09 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.51 -0.07 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.43 -0.07 28 0 0 0
TOTAL CALL 89 5,309 +36
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 93 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 118 0
27NOV25 23.00 P 0.02 0.02 0.02 0.01 0.00 36 5 131 -5
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 249 0
27NOV25 25.00 P 0.09 0.09 0.09 0.07 -0.01 28 1 139 0
27NOV25 26.00 P 0.29 0.29 0.29 0.25 -0.02 27 1 87 0
27NOV25 27.00 P 0.70 0.70 0.70 0.69 -0.04 28 15 98 +15
27NOV25 28.00 P 0.00 0.00 0.00 1.40 -0.05 29 0 91 0
27NOV25 29.00 P 0.00 0.00 0.00 2.24 -0.05 26 0 12 0
27NOV25 30.00 P 0.00 0.00 0.00 3.32 +0.06 45 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 5.22 -0.04 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 6.22 -0.04 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 7.22 -0.04 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 8.22 -0.04 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 9.49 +0.06 114 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 10.22 -0.04 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 56 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 41 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 38 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 30 0 24 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 0.00 27 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.05 0.00 26 0 94 0
30DEC25 24.00 P 0.14 0.14 0.14 0.12 -0.02 25 11 191 +11
30DEC25 25.00 P 0.00 0.00 0.00 0.29 -0.03 25 0 273 0
30DEC25 26.00 P 0.00 0.00 0.00 0.58 -0.05 25 0 368 0
30DEC25 27.00 P 0.00 0.00 0.00 1.06 -0.06 26 0 206 0
30DEC25 28.00 P 0.00 0.00 0.00 1.71 -0.05 26 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 2.42 -0.04 25 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.32 -0.01 27 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 4.36 +0.09 35 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.22 -0.20 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.22 -0.04 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.35 -0.05 49 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.22 -0.04 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.49 +0.05 65 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.24 -0.02 50 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 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 0.02 -0.01 26 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.06 0.00 26 0 62 0
29JAN26 23.00 P 0.15 0.15 0.15 0.13 -0.01 26 10 65 +10
29JAN26 24.00 P 0.00 0.00 0.00 0.27 -0.02 26 0 50 0
29JAN26 25.00 P 0.00 0.00 0.00 0.48 -0.05 25 0 55 0
29JAN26 26.00 P 0.00 0.00 0.00 0.83 -0.06 25 0 55 0
29JAN26 27.00 P 0.00 0.00 0.00 1.31 -0.06 26 0 45 0
29JAN26 28.00 P 0.00 0.00 0.00 1.95 -0.05 27 0 30 0
29JAN26 29.00 P 0.00 0.00 0.00 2.61 -0.04 26 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.43 -0.13 26 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.36 -0.11 28 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.35 -0.09 32 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.22 -0.23 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.35 -0.05 40 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.35 -0.06 43 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.49 - 53 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 0.00 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.23 -0.01 26 0 11 0
26FEB26 24.00 P 0.00 0.00 0.00 0.41 -0.02 26 0 10 0
26FEB26 25.00 P 0.00 0.00 0.00 0.65 -0.05 26 0 1 0
26FEB26 26.00 P 0.00 0.00 0.00 1.03 -0.05 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.52 -0.05 26 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.10 -0.09 26 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.85 +0.12 27 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.54 -0.15 26 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.46 -0.10 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.36 -0.12 29 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.23 -0.22 26 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.35 -0.09 35 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.35 -0.16 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.49 - 47 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 0.00 27 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 0.00 28 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.21 0.00 27 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.37 0.00 27 0 72 0
30MAR26 24.00 P 0.00 0.00 0.00 0.60 0.00 27 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.91 0.00 27 0 5 0
30MAR26 26.00 P 1.36 1.37 1.36 1.29 -0.02 27 100 110 +100
30MAR26 27.00 P 0.00 0.00 0.00 1.76 0.00 27 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.33 -0.01 27 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.03 -0.04 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.76 -0.06 28 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.46 -0.22 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.36 -0.21 26 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.24 -0.21 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.45 +0.01 35 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.35 -0.16 35 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.49 +0.05 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.24 -0.08 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 0.00 27 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.36 -0.02 27 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.56 -0.02 27 0 42 0
29JUN26 23.00 P 0.00 0.00 0.00 0.79 -0.02 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.08 -0.03 26 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.46 -0.04 26 0 11 0
29JUN26 26.00 P 0.00 0.00 0.00 1.91 -0.04 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.50 +0.04 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.11 +0.06 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.77 +0.07 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.35 -0.05 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.09 -0.04 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.86 -0.05 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.68 -0.05 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.53 -0.04 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.40 -0.11 17 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.49 +0.05 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.25 -0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 -0.04 28 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 -0.05 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 -0.05 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 -0.06 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 -0.06 28 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.43 -0.06 28 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.62 -0.10 28 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.87 -0.11 28 0 22 0
29SEP26 23.00 P 0.00 0.00 0.00 1.18 -0.09 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.56 -0.06 28 0 73 0
29SEP26 25.00 P 0.00 0.00 0.00 1.99 -0.04 28 0 55 0
29SEP26 26.00 P 0.00 0.00 0.00 2.41 -0.08 28 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 2.95 -0.06 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.55 -0.05 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.17 -0.07 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.94 -0.02 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.67 -0.09 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.41 -0.08 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.23 -0.04 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.98 -0.11 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.83 -0.12 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.69 -0.12 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.61 -0.07 27 0 0 0
TOTAL PUT 143 3,577 +131
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 436.60
14NOV25 300.00 C 0.00 0.00 0.00 136.63 -4.15 192 0 0 0
14NOV25 310.00 C 0.00 0.00 0.00 126.63 -4.41 0 0 0 0
14NOV25 320.00 C 0.00 0.00 0.00 116.63 -0.84 0 0 0 0
14NOV25 330.00 C 0.00 0.00 0.00 106.63 -0.84 0 0 0 0
14NOV25 340.00 C 0.00 0.00 0.00 96.63 -0.84 0 0 0 0
14NOV25 350.00 C 0.00 0.00 0.00 87.59 -2.17 249 0 0 0
14NOV25 360.00 C 0.00 0.00 0.00 76.64 -3.17 116 0 0 0
14NOV25 370.00 C 0.00 0.00 0.00 66.64 -0.86 99 0 0 0
14NOV25 380.00 C 0.00 0.00 0.00 56.64 -1.88 82 0 0 0
14NOV25 390.00 C 0.00 0.00 0.00 46.64 -2.34 66 0 0 0
14NOV25 400.00 C 0.00 0.00 0.00 36.64 -0.98 49 0 19 0
14NOV25 410.00 C 0.00 0.00 0.00 26.64 -1.95 31 0 9 0
14NOV25 420.00 C 15.21 15.21 15.21 16.70 -1.39 36 35 159 -6
14NOV25 430.00 C 6.11 7.17 5.00 7.03 -1.76 26 150 1,420 -121
14NOV25 440.00 C 2.11 2.11 0.55 0.99 -1.12 24 1,802 3,276 +1,031
14NOV25 450.00 C 0.23 0.23 0.10 0.14 -0.42 33 411 1,107 +133
14NOV25 460.00 C 0.00 0.00 0.00 0.03 -0.15 42 0 686 0
14NOV25 470.00 C 0.00 0.00 0.00 0.01 -0.06 50 0 54 0
14NOV25 480.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 10 0
14NOV25 490.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 29 0
14NOV25 500.00 C 0.00 0.00 0.00 0.01 0.00 87 0 65 0
14NOV25 510.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
14NOV25 530.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
14NOV25 540.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
14NOV25 550.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
14NOV25 560.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
21NOV25 310.00 C 0.00 0.00 0.00 127.79 -3.25 127 0 0 0
21NOV25 320.00 C 0.00 0.00 0.00 117.80 -2.97 117 0 0 0
21NOV25 330.00 C 0.00 0.00 0.00 107.81 -2.81 107 0 0 0
21NOV25 340.00 C 0.00 0.00 0.00 97.83 +0.36 98 0 0 0
21NOV25 350.00 C 0.00 0.00 0.00 87.84 -1.92 88 0 0 0
21NOV25 360.00 C 0.00 0.00 0.00 77.89 -2.26 80 0 0 0
21NOV25 370.00 C 0.00 0.00 0.00 66.89 -3.03 33 0 0 0
21NOV25 380.00 C 0.00 0.00 0.00 56.90 -1.62 30 0 0 0
21NOV25 390.00 C 0.00 0.00 0.00 46.94 -2.66 30 0 0 0
21NOV25 400.00 C 0.00 0.00 0.00 37.04 -2.55 28 0 0 0
21NOV25 410.00 C 0.00 0.00 0.00 27.36 -2.46 27 0 0 0
21NOV25 420.00 C 0.00 0.00 0.00 17.93 -1.37 23 20 36 +20
21NOV25 430.00 C 8.60 10.10 8.60 10.10 -1.27 23 135 106 +85
21NOV25 440.00 C 5.50 5.50 3.72 4.73 -0.45 23 394 1,099 +178
21NOV25 450.00 C 1.68 2.00 1.38 1.98 -0.61 24 166 349 -69
21NOV25 460.00 C 1.03 1.03 0.70 0.82 -0.59 26 18 269 +18
21NOV25 470.00 C 0.47 0.47 0.47 0.36 -0.46 29 5 57 +5
21NOV25 480.00 C 0.27 0.29 0.27 0.15 -0.36 30 60 90 +60
21NOV25 490.00 C 0.24 0.24 0.24 0.07 -0.27 32 15 15 +15
21NOV25 500.00 C 0.00 0.00 0.00 0.03 -0.21 34 0 30 0
21NOV25 510.00 C 0.00 0.00 0.00 0.02 -0.18 37 0 0 0
21NOV25 520.00 C 0.00 0.00 0.00 0.01 -0.14 39 0 0 0
21NOV25 530.00 C 0.00 0.00 0.00 0.01 -0.11 42 0 0 0
21NOV25 540.00 C 0.00 0.00 0.00 0.01 -0.09 46 0 0 0
21NOV25 550.00 C 0.00 0.00 0.00 0.01 -0.08 50 0 0 0
21NOV25 560.00 C 0.00 0.00 0.00 0.01 -0.07 53 0 0 0
27NOV25 295.00 C 140.47 140.97 139.87 142.08 -3.63 77 450 753 +450
27NOV25 300.00 C 0.00 0.00 0.00 137.98 -2.80 104 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 127.79 -3.25 93 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 117.80 -3.43 85 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 108.08 -2.54 82 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 97.83 -0.07 71 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 87.84 -2.72 64 0 1 0
27NOV25 360.00 C 0.00 0.00 0.00 77.89 -2.39 57 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 67.14 -2.78 32 0 0 0
27NOV25 380.00 C 0.00 0.00 0.00 57.21 -1.31 31 0 36 0
27NOV25 390.00 C 0.00 0.00 0.00 47.38 -2.33 30 0 151 0
27NOV25 400.00 C 0.00 0.00 0.00 37.73 -1.86 28 0 133 0
27NOV25 410.00 C 0.00 0.00 0.00 28.47 -1.35 27 0 371 0
27NOV25 420.00 C 19.07 19.07 18.27 19.82 -0.41 25 42 1,453 -42
27NOV25 430.00 C 13.00 13.00 10.90 12.18 -0.82 23 68 5,630 -44
27NOV25 440.00 C 7.10 7.10 5.60 6.89 -0.51 24 1,235 3,309 +166
27NOV25 450.00 C 4.08 4.08 2.95 3.66 -0.55 24 1,737 6,559 +342
27NOV25 460.00 C 1.88 2.00 1.62 1.97 -0.42 26 115 4,212 +67
27NOV25 470.00 C 1.16 1.17 0.99 1.11 -0.24 28 131 7,470 +82
27NOV25 480.00 C 0.65 0.78 0.65 0.59 -0.21 29 86 10,692 +20
27NOV25 490.00 C 0.49 0.58 0.49 0.32 -0.16 30 128 4,005 -127
27NOV25 500.00 C 0.43 0.48 0.34 0.17 -0.12 32 185 3,275 0
27NOV25 510.00 C 0.00 0.00 0.00 0.10 -0.10 33 0 6,575 0
27NOV25 520.00 C 0.00 0.00 0.00 0.06 -0.09 35 0 1,581 0
27NOV25 530.00 C 0.00 0.00 0.00 0.04 -0.08 36 0 741 0
27NOV25 540.00 C 0.00 0.00 0.00 0.03 -0.07 38 0 475 0
27NOV25 550.00 C 0.11 0.11 0.11 0.02 -0.07 40 42 394 +42
27NOV25 560.00 C 0.00 0.00 0.00 0.01 -0.07 40 0 696 0
27NOV25 570.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 272 0
27NOV25 580.00 C 0.00 0.00 0.00 0.01 0.00 45 0 793 0
30DEC25 215.00 C 0.00 0.00 0.00 221.70 -1.70 0 0 120 0
30DEC25 220.00 C 0.00 0.00 0.00 217.80 -0.62 78 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 212.83 +0.03 76 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 206.71 -1.76 0 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 201.77 -1.72 0 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 197.95 -0.54 71 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 193.05 -3.81 71 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 188.03 -3.94 68 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 181.92 -1.67 0 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 177.72 -0.89 0 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 173.91 -2.46 75 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 168.27 -0.39 63 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 162.95 -0.73 50 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 157.99 -0.71 49 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 153.00 -0.73 47 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 148.05 -0.70 46 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 144.23 -2.83 62 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 138.19 -2.59 46 0 1 0
30DEC25 310.00 C 0.00 0.00 0.00 129.39 -2.63 56 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 119.35 -2.83 51 0 12 0
30DEC25 330.00 C 0.00 0.00 0.00 109.60 -1.02 49 0 16 0
30DEC25 340.00 C 0.00 0.00 0.00 101.06 +2.51 52 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 88.80 -1.76 34 0 2,524 0
30DEC25 360.00 C 0.00 0.00 0.00 79.40 -0.88 34 0 1,682 0
30DEC25 370.00 C 0.00 0.00 0.00 69.69 -0.23 31 0 675 0
30DEC25 380.00 C 0.00 0.00 0.00 59.28 -0.65 25 0 1,985 0
30DEC25 390.00 C 49.71 49.71 49.71 50.15 +0.44 25 5 2,543 -5
30DEC25 400.00 C 0.00 0.00 0.00 41.41 -0.32 25 0 2,479 0
30DEC25 410.00 C 0.00 0.00 0.00 33.26 +0.03 24 0 1,666 0
30DEC25 420.00 C 0.00 0.00 0.00 25.89 -0.41 24 0 4,661 0
30DEC25 430.00 C 20.00 20.00 18.16 19.77 +0.29 24 31 2,750 +24
30DEC25 440.00 C 14.80 14.80 12.70 14.12 -0.67 23 51 2,257 0
30DEC25 450.00 C 10.55 10.55 9.31 10.48 -0.22 24 121 8,746 +33
30DEC25 460.00 C 7.68 7.79 6.90 7.58 -0.36 25 220 4,761 +73
30DEC25 470.00 C 5.20 5.20 5.20 5.43 -0.47 25 5 1,982 0
30DEC25 480.00 C 4.03 4.03 3.60 4.02 -0.37 26 29 19,338 +9
30DEC25 490.00 C 3.20 3.20 2.76 3.04 -0.23 27 73 3,878 +16
30DEC25 500.00 C 2.38 2.38 2.10 2.32 -0.17 28 80 8,892 +65
30DEC25 510.00 C 1.70 1.70 1.70 1.74 -0.13 29 1 4,751 0
30DEC25 520.00 C 0.00 0.00 0.00 1.31 -0.20 30 0 5,402 0
30DEC25 530.00 C 0.00 0.00 0.00 1.00 -0.17 31 0 6,825 0
30DEC25 540.00 C 0.00 0.00 0.00 0.78 -0.13 32 0 2,259 0
30DEC25 550.00 C 0.00 0.00 0.00 0.59 -0.11 32 0 1,448 0
30DEC25 560.00 C 0.00 0.00 0.00 0.47 -0.09 33 0 1,147 0
30DEC25 570.00 C 0.00 0.00 0.00 0.37 -0.08 34 0 367 0
30DEC25 580.00 C 0.00 0.00 0.00 0.31 -0.07 35 0 1,630 0
29JAN26 295.00 C 0.00 0.00 0.00 144.23 -2.83 41 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 138.85 -4.26 26 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 129.90 -2.12 42 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 120.18 -2.00 40 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 109.60 -3.79 32 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 101.06 -2.28 37 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 89.80 -0.76 26 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 80.26 -0.86 26 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 70.61 -3.47 24 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 61.56 -3.29 24 0 16 0
29JAN26 390.00 C 0.00 0.00 0.00 52.95 -2.85 24 0 175 0
29JAN26 400.00 C 0.00 0.00 0.00 44.87 -2.84 24 0 16 0
29JAN26 410.00 C 0.00 0.00 0.00 37.44 -1.37 24 0 609 0
29JAN26 420.00 C 0.00 0.00 0.00 30.73 -0.65 24 0 583 0
29JAN26 430.00 C 25.78 25.78 24.44 24.65 -0.74 24 16 1,305 0
29JAN26 440.00 C 20.00 20.00 19.07 19.76 -0.84 24 56 2,234 +46
29JAN26 450.00 C 15.63 15.63 15.63 15.79 -0.42 25 15 1,672 0
29JAN26 460.00 C 11.96 11.96 11.96 12.54 -0.55 25 30 218 -30
29JAN26 470.00 C 0.00 0.00 0.00 10.35 +0.11 26 0 685 0
29JAN26 480.00 C 8.25 8.25 8.25 8.25 +0.35 27 1 1,699 0
29JAN26 490.00 C 0.00 0.00 0.00 6.59 +0.54 27 0 1,643 0
29JAN26 500.00 C 0.00 0.00 0.00 5.26 +0.66 28 0 2,004 0
29JAN26 510.00 C 0.00 0.00 0.00 4.21 +0.73 29 0 1,650 0
29JAN26 520.00 C 0.00 0.00 0.00 3.39 +0.77 29 0 2,840 0
29JAN26 530.00 C 0.00 0.00 0.00 2.74 +0.77 30 0 12,778 0
29JAN26 540.00 C 0.00 0.00 0.00 2.22 +0.75 30 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 1.81 +0.71 31 0 1,131 0
29JAN26 560.00 C 0.00 0.00 0.00 1.49 +0.67 31 0 2,954 0
29JAN26 570.00 C 0.00 0.00 0.00 1.19 +0.58 32 0 143 0
29JAN26 580.00 C 0.00 0.00 0.00 0.99 +0.53 32 0 958 0
26FEB26 300.00 C 0.00 0.00 0.00 139.81 -3.97 30 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 131.15 -3.43 38 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 121.50 -2.96 37 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 111.83 -1.89 35 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 102.21 -2.28 33 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 92.71 +0.53 31 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 80.98 -1.49 21 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 71.92 -2.16 22 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 64.26 -2.76 25 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 56.89 -0.36 26 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 48.39 -0.53 25 0 1 0
26FEB26 410.00 C 0.00 0.00 0.00 41.68 -1.72 25 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 34.80 -0.65 25 0 78 0
26FEB26 430.00 C 0.00 0.00 0.00 28.97 -0.65 25 0 127 0
26FEB26 440.00 C 24.98 24.98 23.41 23.93 -1.05 25 48 112 +13
26FEB26 450.00 C 20.60 20.60 20.45 20.03 -0.72 25 30 167 -20
26FEB26 460.00 C 0.00 0.00 0.00 16.47 -0.46 25 0 86 0
26FEB26 470.00 C 0.00 0.00 0.00 13.82 -0.64 26 0 17 0
26FEB26 480.00 C 11.67 11.67 11.67 11.76 -0.41 27 15 942 0
26FEB26 490.00 C 0.00 0.00 0.00 9.91 -0.26 28 0 107 0
26FEB26 500.00 C 0.00 0.00 0.00 8.31 -0.14 28 0 370 0
26FEB26 510.00 C 0.00 0.00 0.00 6.97 -0.05 29 0 137 0
26FEB26 520.00 C 0.00 0.00 0.00 5.87 +0.02 29 0 362 0
26FEB26 530.00 C 0.00 0.00 0.00 4.96 +0.08 30 0 284 0
26FEB26 540.00 C 4.60 4.60 4.60 4.21 +0.12 30 10 483 0
26FEB26 550.00 C 0.00 0.00 0.00 3.59 +0.16 31 0 7 0
26FEB26 560.00 C 0.00 0.00 0.00 2.98 +0.17 31 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 224.94 +0.94 61 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 218.76 -4.21 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 216.20 +0.93 67 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 210.10 -0.36 56 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 203.81 -2.32 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 200.28 +0.83 53 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 195.59 -1.27 54 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 189.66 -4.13 41 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 185.78 -0.02 51 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 179.40 -4.85 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 175.98 -0.39 48 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 169.80 -1.70 33 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 167.00 +1.09 50 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 159.69 -1.28 0 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 154.22 -6.17 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 150.18 -2.70 32 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 145.38 -1.76 32 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 141.39 -2.74 38 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 131.15 -3.43 33 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 121.50 -2.96 32 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 112.26 -1.46 32 0 126 0
30MAR26 340.00 C 102.03 102.03 102.03 103.08 -1.41 32 15 235 0
30MAR26 350.00 C 0.00 0.00 0.00 93.08 -0.59 29 0 213 0
30MAR26 360.00 C 0.00 0.00 0.00 83.98 -2.72 28 0 248 0
30MAR26 370.00 C 0.00 0.00 0.00 75.79 +1.39 28 0 388 0
30MAR26 380.00 C 0.00 0.00 0.00 65.96 -1.06 25 0 294 0
30MAR26 390.00 C 0.00 0.00 0.00 58.90 -3.44 26 0 354 0
30MAR26 400.00 C 0.00 0.00 0.00 51.70 -1.21 26 0 1,726 0
30MAR26 410.00 C 0.00 0.00 0.00 45.01 -2.60 26 0 310 0
30MAR26 420.00 C 37.80 38.10 36.85 38.66 -0.35 26 140 1,156 0
30MAR26 430.00 C 32.57 32.57 32.57 32.45 -1.27 26 40 1,100 0
30MAR26 440.00 C 28.37 28.37 28.37 28.37 -0.02 26 1 875 +1
30MAR26 450.00 C 0.00 0.00 0.00 23.56 -0.62 26 0 3,992 0
30MAR26 460.00 C 20.08 20.08 20.08 20.43 -0.56 27 1 2,471 0
30MAR26 470.00 C 17.81 17.81 17.81 17.73 -0.32 27 45 3,328 0
30MAR26 480.00 C 14.80 15.40 14.80 14.97 -0.75 28 55 895 0
30MAR26 490.00 C 0.00 0.00 0.00 12.59 -0.96 28 0 1,609 0
30MAR26 500.00 C 11.09 11.75 10.99 10.58 -0.98 28 338 1,146 +301
30MAR26 510.00 C 0.00 0.00 0.00 8.82 -1.16 28 0 607 0
30MAR26 520.00 C 8.50 8.60 8.42 7.41 -1.11 28 249 4,101 +249
30MAR26 530.00 C 0.00 0.00 0.00 6.16 -1.24 29 0 9,925 0
30MAR26 540.00 C 0.00 0.00 0.00 5.17 -1.18 29 0 1,783 0
30MAR26 550.00 C 0.00 0.00 0.00 4.30 -1.08 29 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 3.49 -1.19 29 0 314 0
30MAR26 570.00 C 0.00 0.00 0.00 2.92 -1.11 29 0 318 0
30MAR26 580.00 C 0.00 0.00 0.00 2.41 -1.26 29 0 609 0
29JUN26 220.00 C 0.00 0.00 0.00 219.82 -3.15 47 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 216.20 +0.93 54 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 210.10 -0.36 46 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 204.31 -1.82 30 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 200.28 +0.10 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 195.59 -1.27 44 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 189.66 -4.13 34 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 185.78 -0.02 41 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 179.67 -4.58 29 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 175.98 -0.39 39 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 169.87 -1.63 29 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 167.00 +1.09 40 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 159.82 -1.36 21 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 155.22 -5.17 28 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 151.53 -3.53 34 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 146.28 -4.01 31 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 141.39 -3.79 31 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 132.58 -3.68 32 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 123.31 -1.38 31 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 114.24 -0.10 30 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 105.41 -2.86 29 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 96.98 +1.81 29 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 89.72 -1.14 30 0 21 0
29JUN26 370.00 C 0.00 0.00 0.00 79.75 -3.53 27 0 109 0
29JUN26 380.00 C 0.00 0.00 0.00 72.48 -3.27 27 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 66.06 -2.53 27 0 22 0
29JUN26 400.00 C 0.00 0.00 0.00 59.52 -2.29 27 0 182 0
29JUN26 410.00 C 0.00 0.00 0.00 53.33 -2.10 27 0 129 0
29JUN26 420.00 C 0.00 0.00 0.00 47.70 -1.86 27 0 585 0
29JUN26 430.00 C 41.71 41.71 41.71 41.23 -0.60 26 5 599 +5
29JUN26 440.00 C 0.00 0.00 0.00 36.66 -0.56 26 0 282 0
29JUN26 450.00 C 0.00 0.00 0.00 32.59 -0.55 26 0 213 0
29JUN26 460.00 C 0.00 0.00 0.00 29.01 -0.52 27 0 353 0
29JUN26 470.00 C 0.00 0.00 0.00 26.17 -0.20 27 0 178 0
29JUN26 480.00 C 0.00 0.00 0.00 23.21 -0.13 27 0 109 0
29JUN26 490.00 C 0.00 0.00 0.00 20.73 +0.49 28 0 285 0
29JUN26 500.00 C 0.00 0.00 0.00 18.64 +0.91 28 0 1,119 0
29JUN26 510.00 C 0.00 0.00 0.00 16.82 +1.51 28 0 201 0
29JUN26 520.00 C 0.00 0.00 0.00 15.23 +1.93 29 0 276 0
29JUN26 530.00 C 13.95 13.95 13.95 13.81 +2.36 29 1 1,753 0
29JUN26 540.00 C 0.00 0.00 0.00 12.86 +3.02 30 0 254 0
29JUN26 550.00 C 0.00 0.00 0.00 11.53 +3.05 30 0 188 0
29JUN26 560.00 C 0.00 0.00 0.00 10.23 +3.26 30 0 171 0
29JUN26 570.00 C 0.00 0.00 0.00 9.28 +3.25 31 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 8.34 +3.10 31 0 34 0
29SEP26 295.00 C 0.00 0.00 0.00 148.46 -3.75 30 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 144.96 -0.22 32 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 137.53 -0.59 33 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 125.05 -4.33 26 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 116.36 -4.38 26 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 108.07 -2.85 26 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 100.09 -4.76 26 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 92.38 -0.71 26 0 35 0
29SEP26 370.00 C 0.00 0.00 0.00 84.84 -4.64 26 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 77.34 -5.18 25 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 71.64 +0.05 26 0 6 0
29SEP26 400.00 C 0.00 0.00 0.00 65.38 -0.43 26 0 40 0
29SEP26 410.00 C 0.00 0.00 0.00 59.53 -2.18 26 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 56.05 +1.08 27 0 8 0
29SEP26 430.00 C 47.79 47.79 47.79 49.32 -0.60 26 34 55 0
29SEP26 440.00 C 0.00 0.00 0.00 44.94 -0.54 26 0 192 0
29SEP26 450.00 C 39.52 39.52 39.52 40.64 -0.54 26 23 167 +23
29SEP26 460.00 C 0.00 0.00 0.00 37.19 -0.21 27 0 138 0
29SEP26 470.00 C 0.00 0.00 0.00 34.04 +0.07 27 0 51 0
29SEP26 480.00 C 0.00 0.00 0.00 30.96 +0.29 27 0 7 0
29SEP26 490.00 C 0.00 0.00 0.00 28.49 +0.09 27 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 26.04 +0.35 28 0 215 0
29SEP26 510.00 C 0.00 0.00 0.00 23.76 -0.13 28 0 398 0
29SEP26 520.00 C 0.00 0.00 0.00 21.91 +0.11 28 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 20.07 +0.52 29 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 18.45 +0.79 29 0 23 0
29SEP26 550.00 C 0.00 0.00 0.00 17.09 +1.12 29 0 256 0
29SEP26 560.00 C 0.00 0.00 0.00 16.12 +1.83 30 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 14.76 +1.87 30 0 44 0
29SEP26 580.00 C 0.00 0.00 0.00 13.62 +1.95 30 0 27 0
TOTAL CALL 9,214 253,815 +3,108
14NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
14NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
14NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
14NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
14NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
14NOV25 350.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
14NOV25 360.00 P 0.00 0.00 0.00 0.01 -0.01 124 0 0 0
14NOV25 370.00 P 0.00 0.00 0.00 0.01 -0.02 107 0 50 0
14NOV25 380.00 P 0.00 0.00 0.00 0.01 -0.04 91 0 225 0
14NOV25 390.00 P 0.00 0.00 0.00 0.01 -0.06 75 0 126 0
14NOV25 400.00 P 0.00 0.00 0.00 0.01 -0.12 60 0 600 0
14NOV25 410.00 P 0.00 0.00 0.00 0.01 -0.26 44 0 665 0
14NOV25 420.00 P 0.11 0.11 0.10 0.06 -0.53 36 8 1,189 +6
14NOV25 430.00 P 0.70 0.93 0.40 0.59 -0.95 29 307 1,018 +57
14NOV25 440.00 P 4.78 6.18 4.20 4.20 -0.65 22 118 221 +35
14NOV25 450.00 P 14.08 14.08 14.08 13.67 +0.46 39 2 5 -2
14NOV25 460.00 P 0.00 0.00 0.00 23.41 +0.37 41 0 0 0
14NOV25 470.00 P 0.00 0.00 0.00 33.40 +0.64 0 0 0 0
14NOV25 480.00 P 0.00 0.00 0.00 43.40 +0.79 0 0 0 0
14NOV25 490.00 P 0.00 0.00 0.00 53.40 +0.54 0 0 0 0
14NOV25 500.00 P 0.00 0.00 0.00 63.40 +0.51 0 0 0 0
14NOV25 510.00 P 0.00 0.00 0.00 73.40 +0.45 0 0 0 0
14NOV25 520.00 P 0.00 0.00 0.00 83.40 +0.36 0 0 0 0
14NOV25 530.00 P 0.00 0.00 0.00 93.40 +0.80 0 0 0 0
14NOV25 540.00 P 0.00 0.00 0.00 103.46 +0.54 163 0 0 0
14NOV25 550.00 P 0.00 0.00 0.00 113.40 +0.80 0 0 0 0
14NOV25 560.00 P 0.00 0.00 0.00 123.41 +0.54 167 0 0 0
21NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21NOV25 320.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
21NOV25 330.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
21NOV25 340.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
21NOV25 350.00 P 0.00 0.00 0.00 0.01 -0.05 49 0 0 0
21NOV25 360.00 P 0.00 0.00 0.00 0.01 -0.09 43 0 0 0
21NOV25 370.00 P 0.00 0.00 0.00 0.01 -0.14 38 0 0 0
21NOV25 380.00 P 0.00 0.00 0.00 0.01 -0.23 32 0 10 0
21NOV25 390.00 P 0.00 0.00 0.00 0.04 -0.35 31 0 0 0
21NOV25 400.00 P 0.00 0.00 0.00 0.13 -0.54 29 0 74 0
21NOV25 410.00 P 0.51 0.52 0.51 0.45 -0.70 27 16 165 +12
21NOV25 420.00 P 1.26 1.39 1.25 1.28 -0.80 25 123 1,238 +123
21NOV25 430.00 P 3.04 3.78 3.04 3.37 -0.46 24 410 614 +176
21NOV25 440.00 P 8.35 8.35 8.35 7.72 +0.29 23 1 1 +1
21NOV25 450.00 P 0.00 0.00 0.00 15.22 +0.27 25 0 2 0
21NOV25 460.00 P 0.00 0.00 0.00 24.01 +0.09 27 0 0 0
21NOV25 470.00 P 0.00 0.00 0.00 33.56 -0.61 28 0 0 0
21NOV25 480.00 P 0.00 0.00 0.00 43.42 +0.52 30 0 0 0
21NOV25 490.00 P 0.00 0.00 0.00 53.40 +0.52 0 0 0 0
21NOV25 500.00 P 0.00 0.00 0.00 63.40 +0.51 0 0 0 0
21NOV25 510.00 P 0.00 0.00 0.00 73.40 +0.45 0 0 0 0
21NOV25 520.00 P 0.00 0.00 0.00 83.40 +0.36 0 0 0 0
21NOV25 530.00 P 0.00 0.00 0.00 93.40 +0.80 0 0 0 0
21NOV25 540.00 P 0.00 0.00 0.00 103.46 +0.54 64 0 0 0
21NOV25 550.00 P 0.00 0.00 0.00 113.40 +0.80 0 0 0 0
21NOV25 560.00 P 0.00 0.00 0.00 123.41 +0.54 69 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 23 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 677 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 56 0 307 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 391 0
27NOV25 330.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 238 0
27NOV25 340.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 155 0
27NOV25 350.00 P 0.00 0.00 0.00 0.01 -0.05 37 0 1,377 0
27NOV25 360.00 P 0.22 0.22 0.22 0.02 -0.08 35 3 932 0
27NOV25 370.00 P 0.00 0.00 0.00 0.04 -0.11 33 0 1,137 0
27NOV25 380.00 P 0.35 0.35 0.35 0.10 -0.14 31 10 2,048 0
27NOV25 390.00 P 0.50 0.50 0.46 0.25 -0.14 30 14 3,590 +14
27NOV25 400.00 P 0.68 0.75 0.64 0.60 -0.08 29 37 6,937 +10
27NOV25 410.00 P 1.15 1.36 1.15 1.36 -0.01 27 132 8,183 +70
27NOV25 420.00 P 2.37 2.84 2.31 2.69 -0.08 26 462 6,478 +170
27NOV25 430.00 P 5.00 5.79 4.93 5.25 0.00 24 1,429 4,919 +404
27NOV25 440.00 P 9.65 10.80 9.65 9.61 -0.04 23 247 3,035 +166
27NOV25 450.00 P 17.00 17.00 16.84 16.77 +0.18 25 22 3,524 0
27NOV25 460.00 P 0.00 0.00 0.00 24.94 +0.38 26 0 662 0
27NOV25 470.00 P 0.00 0.00 0.00 34.06 -0.11 27 0 377 0
27NOV25 480.00 P 0.00 0.00 0.00 43.63 +0.63 29 0 92 0
27NOV25 490.00 P 0.00 0.00 0.00 53.45 +0.57 30 0 115 0
27NOV25 500.00 P 0.00 0.00 0.00 63.40 -0.38 0 0 19 0
27NOV25 510.00 P 0.00 0.00 0.00 73.40 -0.39 0 0 6 0
27NOV25 520.00 P 0.00 0.00 0.00 83.43 -1.65 42 0 0 0
27NOV25 530.00 P 0.00 0.00 0.00 93.43 -1.95 46 0 0 0
27NOV25 540.00 P 104.16 106.39 104.14 103.46 +0.45 51 244 169 +79
27NOV25 550.00 P 0.00 0.00 0.00 113.40 -2.02 0 0 0 0
27NOV25 560.00 P 0.00 0.00 0.00 123.41 -0.40 55 0 0 0
27NOV25 570.00 P 0.00 0.00 0.00 133.40 -0.29 0 0 0 0
27NOV25 580.00 P 0.00 0.00 0.00 143.40 -0.32 0 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 56 0 491 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 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 44 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 41 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 38 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 0.31 0.31 0.31 0.01 0.00 33 10 1,297 -10
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,520 0
30DEC25 330.00 P 0.00 0.00 0.00 0.03 0.00 28 0 1,113 0
30DEC25 340.00 P 0.62 0.62 0.60 0.06 +0.02 27 37 3,002 -16
30DEC25 350.00 P 0.68 0.68 0.68 0.13 +0.06 27 9 5,120 0
30DEC25 360.00 P 0.00 0.00 0.00 0.27 +0.11 26 0 2,125 0
30DEC25 370.00 P 1.05 1.05 1.05 0.55 +0.17 26 2 5,439 0
30DEC25 380.00 P 1.47 1.47 1.45 1.04 +0.26 26 103 11,215 +101
30DEC25 390.00 P 2.05 2.13 2.05 1.83 +0.29 25 57 6,143 0
30DEC25 400.00 P 3.13 3.28 3.00 3.03 +0.29 25 128 8,758 +9
30DEC25 410.00 P 4.71 5.10 4.66 4.71 +0.05 24 377 6,888 +168
30DEC25 420.00 P 7.00 7.80 7.00 7.22 +0.02 23 79 9,002 +49
30DEC25 430.00 P 10.62 11.61 10.60 10.63 -0.07 23 184 5,187 +156
30DEC25 440.00 P 15.79 16.49 15.43 15.43 +0.04 23 51 1,122 0
30DEC25 450.00 P 21.88 21.88 21.88 22.14 +0.47 24 2 3,482 +2
30DEC25 460.00 P 0.00 0.00 0.00 29.27 -0.62 25 0 892 0
30DEC25 470.00 P 0.00 0.00 0.00 37.32 +0.34 25 0 213 0
30DEC25 480.00 P 0.00 0.00 0.00 45.94 +0.43 26 0 97 0
30DEC25 490.00 P 0.00 0.00 0.00 54.99 +0.52 27 0 151 0
30DEC25 500.00 P 0.00 0.00 0.00 64.34 +0.56 28 0 80 0
30DEC25 510.00 P 0.00 0.00 0.00 73.91 -1.54 29 0 30 0
30DEC25 520.00 P 0.00 0.00 0.00 83.48 -1.60 28 0 13 0
30DEC25 530.00 P 0.00 0.00 0.00 93.43 -1.95 30 0 13 0
30DEC25 540.00 P 0.00 0.00 0.00 103.46 -0.16 33 0 30 0
30DEC25 550.00 P 0.00 0.00 0.00 113.77 -1.65 38 0 105 0
30DEC25 560.00 P 0.00 0.00 0.00 123.41 -0.40 36 0 1 0
30DEC25 570.00 P 0.00 0.00 0.00 133.44 -0.25 39 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 143.40 -0.32 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 -0.04 24 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.03 -0.07 24 0 173 0
29JAN26 330.00 P 1.00 1.00 0.92 0.08 -0.11 24 25 127 -15
29JAN26 340.00 P 0.00 0.00 0.00 0.17 -0.19 24 0 215 0
29JAN26 350.00 P 0.00 0.00 0.00 0.37 -0.28 24 0 652 0
29JAN26 360.00 P 1.64 1.64 1.64 0.72 -0.38 24 10 1,423 0
29JAN26 370.00 P 2.20 2.20 2.20 1.30 -0.49 24 3 1,173 +3
29JAN26 380.00 P 2.88 3.04 2.88 2.20 -0.60 24 56 1,058 +56
29JAN26 390.00 P 4.11 4.15 4.11 3.55 -0.54 24 58 1,493 -42
29JAN26 400.00 P 5.75 5.92 5.65 5.50 -0.29 24 14 2,060 +12
29JAN26 410.00 P 8.00 8.08 7.85 7.85 -0.32 24 21 1,296 +6
29JAN26 420.00 P 10.80 11.69 10.80 10.84 -0.38 24 102 753 -82
29JAN26 430.00 P 15.10 16.00 14.87 14.87 -0.08 24 168 1,544 +80
29JAN26 440.00 P 21.21 21.21 20.00 20.01 +0.10 24 3 533 0
29JAN26 450.00 P 26.62 27.72 26.21 26.25 +0.74 25 98 214 -8
29JAN26 460.00 P 0.00 0.00 0.00 33.13 -0.09 25 0 876 0
29JAN26 470.00 P 0.00 0.00 0.00 40.61 -0.09 26 0 170 0
29JAN26 480.00 P 0.00 0.00 0.00 48.69 +2.60 27 0 1 0
29JAN26 490.00 P 0.00 0.00 0.00 57.10 +0.32 27 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 66.03 +1.37 28 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 74.71 -0.74 27 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 84.53 -0.55 29 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 94.70 -0.68 32 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 104.43 -1.28 33 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 114.32 -1.10 35 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 123.44 -0.37 31 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 133.44 -0.25 33 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 143.40 -0.37 0 0 0 0
26FEB26 300.00 P 0.78 0.78 0.78 0.04 0.00 25 50 72 +50
26FEB26 310.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 8 0
26FEB26 320.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 637 0
26FEB26 330.00 P 0.00 0.00 0.00 0.33 +0.02 25 0 155 0
26FEB26 340.00 P 0.00 0.00 0.00 0.60 +0.03 25 0 6 0
26FEB26 350.00 P 0.00 0.00 0.00 1.02 +0.03 25 0 44 0
26FEB26 360.00 P 2.58 2.58 2.58 1.67 +0.04 25 1 188 +1
26FEB26 370.00 P 0.00 0.00 0.00 2.61 +0.03 25 0 264 0
26FEB26 380.00 P 0.00 0.00 0.00 3.94 +0.02 25 0 327 0
26FEB26 390.00 P 5.86 6.15 5.86 5.73 +0.01 25 39 470 +22
26FEB26 400.00 P 0.00 0.00 0.00 7.82 -0.10 25 0 338 0
26FEB26 410.00 P 10.71 10.71 10.71 10.65 +0.02 25 20 427 +20
26FEB26 420.00 P 13.77 14.55 13.77 13.79 -0.20 24 116 542 +80
26FEB26 430.00 P 18.60 18.83 18.60 17.99 +0.12 24 13 246 +13
26FEB26 440.00 P 0.00 0.00 0.00 23.08 -0.01 24 0 92 0
26FEB26 450.00 P 29.83 29.83 29.79 29.26 +0.70 25 27 117 +27
26FEB26 460.00 P 0.00 0.00 0.00 36.00 +0.45 26 0 20 0
26FEB26 470.00 P 0.00 0.00 0.00 43.36 +0.24 26 0 50 0
26FEB26 480.00 P 0.00 0.00 0.00 50.89 -0.66 26 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 59.11 -1.35 27 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 67.90 +2.73 28 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 76.25 -0.76 27 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 86.97 +0.98 31 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 95.05 -0.33 29 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 104.66 -1.05 30 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 114.40 -2.20 31 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 124.32 +0.51 33 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 0.01 -0.01 31 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 -0.05 28 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 -0.06 27 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 -0.09 26 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.02 -0.11 27 0 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.03 -0.13 27 0 158 0
30MAR26 275.00 P 0.00 0.00 0.00 0.05 -0.17 27 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.06 -0.21 27 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.09 -0.25 27 0 144 0
30MAR26 290.00 P 1.30 1.30 1.30 0.13 -0.29 27 20 165 0
30MAR26 295.00 P 1.40 1.40 1.30 0.18 -0.34 27 40 323 +20
30MAR26 300.00 P 0.00 0.00 0.00 0.24 -0.41 27 0 944 0
30MAR26 310.00 P 1.68 1.68 1.68 0.42 -0.54 27 2 204 +2
30MAR26 320.00 P 0.00 0.00 0.00 0.71 -0.66 27 0 474 0
30MAR26 330.00 P 2.42 2.42 2.42 1.18 -0.85 27 10 371 +10
30MAR26 340.00 P 0.00 0.00 0.00 1.85 -0.99 27 0 840 0
30MAR26 350.00 P 0.00 0.00 0.00 2.78 -1.04 27 0 5,620 0
30MAR26 360.00 P 4.70 4.70 4.70 4.03 -0.78 27 3 4,377 0
30MAR26 370.00 P 0.00 0.00 0.00 5.65 -0.73 27 0 909 0
30MAR26 380.00 P 0.00 0.00 0.00 7.67 -0.58 27 0 1,209 0
30MAR26 390.00 P 10.03 10.30 10.00 9.80 -0.63 26 16 1,866 +10
30MAR26 400.00 P 13.00 13.00 13.00 12.50 -0.64 26 1 3,282 +1
30MAR26 410.00 P 0.00 0.00 0.00 16.21 -0.10 26 0 2,232 0
30MAR26 420.00 P 20.88 20.88 20.00 19.83 -0.04 26 3 1,665 +3
30MAR26 430.00 P 0.00 0.00 0.00 24.89 +0.65 26 0 4,488 0
30MAR26 440.00 P 30.30 30.68 30.30 30.30 +0.78 26 90 1,080 +90
30MAR26 450.00 P 36.30 36.82 36.30 36.15 +0.21 27 60 654 +20
30MAR26 460.00 P 0.00 0.00 0.00 42.61 -0.16 27 0 719 0
30MAR26 470.00 P 0.00 0.00 0.00 49.64 -0.06 27 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 56.94 -1.20 27 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 64.67 +1.88 27 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 74.90 +1.86 30 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 81.63 +2.81 29 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 91.99 +3.66 31 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 100.32 +4.43 31 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 110.57 +4.86 34 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 118.66 +2.06 33 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 126.96 +3.15 32 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 136.27 +2.58 32 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 147.17 +2.46 36 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.03 0.00 29 0 130 0
29JUN26 225.00 P 0.00 0.00 0.00 0.04 0.00 29 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.06 0.00 29 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.08 0.00 29 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.11 0.00 29 0 46 0
29JUN26 245.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 70 0
29JUN26 255.00 P 0.00 0.00 0.00 0.24 +0.01 29 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.30 +0.01 29 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.39 +0.02 29 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.48 +0.02 29 0 172 0
29JUN26 275.00 P 0.00 0.00 0.00 0.60 +0.02 29 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.74 0.00 29 0 86 0
29JUN26 285.00 P 0.00 0.00 0.00 0.89 +0.01 29 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 1.10 +0.01 29 0 351 0
29JUN26 295.00 P 0.00 0.00 0.00 1.35 +0.04 29 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.56 +0.01 28 0 304 0
29JUN26 310.00 P 0.00 0.00 0.00 2.27 +0.13 29 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 3.14 +0.10 28 0 591 0
29JUN26 330.00 P 0.00 0.00 0.00 4.16 +0.12 28 0 828 0
29JUN26 340.00 P 0.00 0.00 0.00 5.51 +0.13 28 0 753 0
29JUN26 350.00 P 0.00 0.00 0.00 6.90 +0.02 28 0 1,535 0
29JUN26 360.00 P 0.00 0.00 0.00 8.46 +0.07 27 0 1,150 0
29JUN26 370.00 P 0.00 0.00 0.00 10.71 +0.22 27 0 571 0
29JUN26 380.00 P 0.00 0.00 0.00 13.16 +0.27 27 0 505 0
29JUN26 390.00 P 0.00 0.00 0.00 16.06 +0.28 27 0 214 0
29JUN26 400.00 P 0.00 0.00 0.00 19.35 +0.34 27 0 901 0
29JUN26 410.00 P 0.00 0.00 0.00 22.97 +0.36 27 0 250 0
29JUN26 420.00 P 27.00 27.00 26.97 27.18 +0.39 26 47 1,008 +1
29JUN26 430.00 P 32.72 32.72 32.72 32.02 +0.40 27 45 740 -26
29JUN26 440.00 P 36.77 36.77 36.77 37.13 +0.14 26 45 432 0
29JUN26 450.00 P 0.00 0.00 0.00 43.35 +0.75 27 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 49.70 +2.48 27 0 241 0
29JUN26 470.00 P 0.00 0.00 0.00 56.45 -0.17 27 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 64.98 +4.10 29 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 71.17 +2.78 28 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 79.69 +4.57 29 0 35 0
29JUN26 510.00 P 0.00 0.00 0.00 87.09 +3.97 29 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 95.34 +0.29 29 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 104.57 +1.03 30 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 112.44 +2.11 30 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 122.84 +1.57 32 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 130.37 +2.88 30 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 139.83 +2.83 31 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 148.17 -0.91 31 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.22 +0.02 27 0 57 0
29SEP26 300.00 P 0.00 0.00 0.00 2.56 +0.01 27 0 133 0
29SEP26 310.00 P 0.00 0.00 0.00 3.54 +0.03 27 0 201 0
29SEP26 320.00 P 0.00 0.00 0.00 4.55 -0.09 27 0 126 0
29SEP26 330.00 P 0.00 0.00 0.00 6.08 +0.04 27 0 153 0
29SEP26 340.00 P 0.00 0.00 0.00 7.83 +0.06 27 0 441 0
29SEP26 350.00 P 0.00 0.00 0.00 9.74 +0.06 27 0 336 0
29SEP26 360.00 P 0.00 0.00 0.00 12.19 +0.09 27 0 122 0
29SEP26 370.00 P 0.00 0.00 0.00 14.78 +0.13 27 0 130 0
29SEP26 380.00 P 0.00 0.00 0.00 17.96 +0.13 27 0 144 0
29SEP26 390.00 P 0.00 0.00 0.00 21.29 +0.18 27 0 128 0
29SEP26 400.00 P 0.00 0.00 0.00 25.05 +0.03 27 0 142 0
29SEP26 410.00 P 0.00 0.00 0.00 29.32 +0.25 28 0 110 0
29SEP26 420.00 P 0.00 0.00 0.00 34.09 +0.24 28 0 185 0
29SEP26 430.00 P 38.70 38.77 38.70 38.95 +0.54 28 2 128 +2
29SEP26 440.00 P 0.00 0.00 0.00 44.49 +0.73 28 0 344 0
29SEP26 450.00 P 0.00 0.00 0.00 50.17 +0.32 28 0 374 0
29SEP26 460.00 P 0.00 0.00 0.00 56.37 +0.25 28 0 220 0
29SEP26 470.00 P 0.00 0.00 0.00 61.82 +1.29 27 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 70.76 +3.23 29 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 77.19 +1.46 29 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 86.11 +1.80 30 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 94.08 +3.08 30 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 102.16 +3.43 31 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 110.37 +3.39 31 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 116.98 +3.09 30 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 125.50 -0.06 30 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 133.95 -0.38 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 144.62 +4.47 32 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 150.07 +0.99 29 0 20 0
TOTAL PUT 5,832 206,845 +2,136
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$ 28.12
27NOV25 17.00 C 0.00 0.00 0.00 11.19 +0.17 128 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 10.64 +0.11 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 10.14 +0.11 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 9.65 +0.12 81 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 9.15 +0.12 75 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 8.65 +0.12 69 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 8.15 +0.12 63 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 7.15 +0.12 51 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 6.22 +0.19 75 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 5.15 +0.12 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 4.24 +0.08 55 0 58 0
27NOV25 25.00 C 0.00 0.00 0.00 3.25 +0.25 45 0 21 0
27NOV25 26.00 C 0.00 0.00 0.00 2.17 +0.11 22 0 40 0
27NOV25 27.00 C 0.00 0.00 0.00 1.24 +0.09 20 0 141 0
27NOV25 28.00 C 0.60 0.60 0.49 0.57 +0.05 22 30 113 0
27NOV25 29.00 C 0.00 0.00 0.00 0.19 +0.02 22 0 261 0
27NOV25 30.00 C 0.00 0.00 0.00 0.05 0.00 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 42 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.69 +0.12 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.19 +0.19 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.70 +0.20 55 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.20 +0.18 49 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.70 +0.11 38 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.20 +0.17 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.70 +0.11 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.29 +0.20 63 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.71 +0.12 34 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.21 +0.18 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.22 +0.18 31 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.35 +0.25 47 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.34 +0.23 39 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.37 +0.21 34 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.39 +0.25 28 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.35 +0.09 19 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.58 +0.04 20 0 200 0
30DEC25 28.00 C 0.00 0.00 0.00 0.98 +0.01 21 0 23 0
30DEC25 29.00 C 0.00 0.00 0.00 0.56 0.00 21 0 109 0
30DEC25 30.00 C 0.00 0.00 0.00 0.30 0.00 22 0 124 0
30DEC25 31.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 15 0
30DEC25 32.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 3 0
30DEC25 33.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 10.25 +0.20 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.76 +0.12 32 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.29 +0.20 41 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.77 +0.18 31 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.27 +0.14 24 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.28 +0.17 24 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.35 +0.21 32 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.41 +0.23 31 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.48 +0.26 29 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.39 +0.14 19 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.58 +0.09 21 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 1.85 +0.08 21 0 68 0
29JAN26 28.00 C 0.00 0.00 0.00 1.25 +0.04 21 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.81 +0.03 21 0 55 0
29JAN26 30.00 C 0.00 0.00 0.00 0.51 +0.03 21 0 60 0
29JAN26 31.00 C 0.00 0.00 0.00 0.31 +0.01 22 0 42 0
29JAN26 32.00 C 0.00 0.00 0.00 0.17 0.00 22 0 15 0
29JAN26 33.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.05 0.00 22 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.03 0.00 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 9.29 +0.09 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.77 +0.11 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.33 +0.17 26 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.46 +0.26 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.35 +0.21 19 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.41 +0.12 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.48 +0.25 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.70 +0.30 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.81 +0.15 22 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.06 +0.08 21 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.49 +0.06 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.05 +0.05 21 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.70 +0.03 21 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.46 +0.03 21 0 0 0
26FEB26 32.00 C 0.33 0.33 0.33 0.29 0.00 22 15 30 +15
26FEB26 33.00 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.76 +0.15 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.30 +0.08 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.77 +0.27 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.28 +0.10 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.80 +0.07 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.31 +0.12 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.81 +0.11 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.29 +0.09 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.77 +0.11 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.33 +0.09 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.46 +0.19 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.47 +0.17 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.53 +0.09 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.65 +0.14 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.78 +0.09 22 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.01 +0.14 22 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.43 +0.18 23 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.87 +0.14 23 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 1.41 +0.13 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.00 +0.11 23 0 64 0
30MAR26 31.00 C 0.00 0.00 0.00 0.72 +0.09 23 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.51 +0.08 23 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.35 +0.05 23 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.24 +0.04 23 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.33 +0.07 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.89 +0.07 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.41 +0.07 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.89 +0.02 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.41 +0.07 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.90 +0.12 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.46 +0.06 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.93 +0.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.49 +0.07 19 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.51 +0.02 17 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.59 +0.04 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.71 +0.27 22 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.86 +0.07 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.03 +0.04 22 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.36 +0.09 22 0 12 0
29JUN26 27.00 C 0.00 0.00 0.00 2.70 +0.05 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.11 +0.03 21 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 1.64 +0.01 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.26 +0.02 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.92 0.00 21 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.71 +0.02 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.53 +0.01 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.38 -0.01 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.14 0.00 22 0 12 0
29SEP26 17.50 C 0.00 0.00 0.00 10.92 +0.05 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.45 +0.04 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.94 +0.06 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.47 +0.07 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.00 +0.08 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.56 +0.10 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.58 +0.02 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.67 +0.03 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.77 0.00 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.01 +0.10 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.23 +0.05 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.72 +0.20 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.14 +0.08 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.63 +0.07 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.19 +0.06 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.80 +0.05 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.44 +0.05 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.18 +0.04 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.95 +0.03 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.77 +0.03 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.62 +0.02 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.49 +0.02 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
TOTAL CALL 45 2,029 +15
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 109 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 94 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 154 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 89 0
27NOV25 26.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 155 0
27NOV25 27.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 196 0
27NOV25 28.00 P 0.38 0.44 0.38 0.45 -0.06 23 12 75 0
27NOV25 29.00 P 0.00 0.00 0.00 1.08 -0.10 24 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 1.96 -0.06 28 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 2.97 -0.12 39 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 4.00 -0.10 51 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 4.93 -0.17 51 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 5.88 -0.23 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 6.88 -0.33 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 7.88 -0.22 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.12 +0.03 104 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 174 0
30DEC25 25.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 91 0
30DEC25 26.00 P 0.00 0.00 0.00 0.17 -0.05 22 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.40 -0.08 22 10 197 0
30DEC25 28.00 P 0.00 0.00 0.00 0.80 -0.10 22 10 268 -10
30DEC25 29.00 P 1.32 1.32 1.32 1.38 -0.12 23 15 28 +15
30DEC25 30.00 P 0.00 0.00 0.00 2.14 -0.06 24 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.02 -0.13 26 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.00 -0.13 30 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.03 -0.12 37 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.06 -0.05 43 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.94 -0.27 40 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.88 -0.22 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.12 0.00 60 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 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 24 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.31 -0.04 22 0 155 0
29JAN26 27.00 P 0.00 0.00 0.00 0.59 -0.06 22 0 65 0
29JAN26 28.00 P 0.00 0.00 0.00 1.01 -0.07 22 0 2 0
29JAN26 29.00 P 0.00 0.00 0.00 1.58 -0.09 22 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.29 -0.10 23 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.11 -0.12 24 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.04 -0.09 26 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.03 -0.12 30 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.06 -0.06 35 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.94 -0.27 34 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.88 -0.23 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.12 0.00 49 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.22 -0.04 21 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.43 -0.04 22 0 16 0
26FEB26 27.00 P 0.00 0.00 0.00 0.74 -0.06 22 0 1 0
26FEB26 28.00 P 0.00 0.00 0.00 1.14 -0.11 21 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.73 -0.10 22 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.41 -0.10 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.20 -0.12 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.09 -0.12 25 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.04 -0.11 27 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.06 -0.06 31 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.06 -0.15 35 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.12 -0.05 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.12 -0.15 43 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 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.23 +0.02 23 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.40 +0.03 24 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.66 +0.03 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.01 +0.04 24 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.41 +0.02 23 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 1.95 0.00 23 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 2.59 -0.06 23 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.29 -0.14 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.09 -0.13 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.06 -0.09 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.06 -0.13 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.06 -0.15 31 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.12 -0.05 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.12 -0.15 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.29 -0.04 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.48 -0.05 22 0 9 0
29JUN26 25.00 P 0.00 0.00 0.00 0.74 -0.06 22 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.08 -0.07 22 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.50 -0.09 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.95 -0.10 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.52 -0.11 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.22 -0.08 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.97 -0.05 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.78 -0.03 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.63 -0.04 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.51 -0.02 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.40 -0.10 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.29 -0.05 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.26 -0.01 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 0.00 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 -0.01 24 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.59 -0.02 24 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.85 -0.02 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.16 -0.03 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.54 -0.04 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.94 -0.04 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.45 -0.05 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.01 -0.06 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.74 -0.07 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.45 -0.07 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.20 -0.09 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.00 -0.09 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.83 -0.10 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.70 -0.10 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.60 -0.10 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.52 -0.11 29 0 0 0
TOTAL PUT 47 3,260 +5
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$ 114.30
14NOV25 77.50 C 0.00 0.00 0.00 36.89 +0.81 338 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 34.31 +0.73 215 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 31.81 +0.73 195 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 29.31 +0.73 177 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 26.81 +0.73 159 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 24.31 +0.73 141 0 0 0
14NOV25 92.50 C 0.00 0.00 0.00 21.81 +0.73 124 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 19.31 +0.73 107 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 16.89 +0.81 154 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 14.39 +0.80 133 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 11.89 +0.80 112 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 9.45 +0.79 102 0 6 0
14NOV25 107.50 C 0.00 0.00 0.00 6.84 +0.66 58 0 69 0
14NOV25 110.00 C 4.70 4.70 3.90 4.35 +0.67 41 39 880 +21
14NOV25 112.50 C 2.25 2.25 1.51 1.94 +0.57 28 19 458 -19
14NOV25 115.00 C 0.43 0.43 0.26 0.29 -0.03 23 62 334 -12
14NOV25 117.50 C 0.02 0.02 0.02 0.06 -0.01 34 23 179 0
14NOV25 120.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 100 0
14NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
14NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
14NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
14NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
14NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 34.50 +0.92 119 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 32.00 +0.92 110 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 29.51 +0.93 102 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 27.01 +0.93 93 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 24.51 +0.93 85 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 22.02 +0.94 77 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 19.37 +0.79 0 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 16.89 +0.80 43 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 14.39 +0.80 36 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 11.89 +0.80 29 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 9.45 +0.79 31 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 6.95 +0.77 24 0 0 0
21NOV25 110.00 C 4.30 4.50 4.30 4.57 +0.78 21 37 39 +25
21NOV25 112.50 C 0.00 0.00 0.00 2.50 +0.47 20 0 65 0
21NOV25 115.00 C 1.11 1.11 0.81 1.05 +0.14 19 176 282 +95
21NOV25 117.50 C 0.44 0.56 0.43 0.47 +0.07 22 216 312 +178
21NOV25 120.00 C 0.18 0.18 0.18 0.21 +0.03 25 40 120 +40
21NOV25 122.50 C 0.10 0.10 0.09 0.10 +0.02 27 30 50 +30
21NOV25 125.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
21NOV25 127.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
21NOV25 130.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
21NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
21NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 65.00 C 49.06 49.06 49.05 49.39 +0.80 86 150 250 -100
27NOV25 67.50 C 46.74 46.74 46.55 46.89 +0.79 0 159 429 -60
27NOV25 70.00 C 0.00 0.00 0.00 44.40 +0.80 82 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 41.90 +0.79 69 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 39.48 +0.87 96 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 36.91 +0.80 66 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 34.50 +0.88 85 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 32.00 +0.88 78 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 29.51 +0.88 72 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 27.01 +0.88 66 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 24.52 +0.88 60 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 22.02 +0.87 54 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 19.43 +0.77 28 0 10 0
27NOV25 97.50 C 0.00 0.00 0.00 16.89 +0.71 0 0 307 0
27NOV25 100.00 C 0.00 0.00 0.00 14.39 +0.49 0 0 79 0
27NOV25 102.50 C 12.50 12.50 11.79 12.00 +0.40 28 7 2,744 0
27NOV25 105.00 C 9.90 9.90 9.58 9.53 +0.41 25 95 6,466 +78
27NOV25 107.50 C 7.13 7.13 7.13 7.12 +0.48 22 1 2,688 0
27NOV25 110.00 C 4.82 4.82 4.62 4.80 +0.56 19 18 5,249 0
27NOV25 112.50 C 2.93 2.95 2.51 2.92 +0.40 20 28 4,396 +24
27NOV25 115.00 C 1.40 1.72 1.17 1.48 +0.14 19 685 4,467 +172
27NOV25 117.50 C 0.72 0.90 0.69 0.79 +0.10 21 1,072 4,591 +696
27NOV25 120.00 C 0.35 0.46 0.32 0.43 +0.08 23 621 1,639 +342
27NOV25 122.50 C 0.22 0.22 0.20 0.24 +0.06 25 52 1,553 +29
27NOV25 125.00 C 0.15 0.15 0.14 0.14 +0.05 27 103 323 -103
27NOV25 127.50 C 0.00 0.00 0.00 0.08 +0.03 29 0 473 0
27NOV25 130.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 906 0
27NOV25 132.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 210 0
27NOV25 135.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 125 0
27NOV25 137.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 400 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 280 0
27NOV25 142.50 C 0.01 0.01 0.01 0.01 0.00 41 60 60 +60
30DEC25 47.00 C 0.00 0.00 0.00 67.51 +0.79 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 66.66 +0.94 110 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 65.52 +0.79 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 64.53 +0.80 69 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 62.17 +0.93 98 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 59.55 +0.79 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 57.06 +0.79 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 54.75 +0.97 87 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 52.26 +0.97 82 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 49.60 +0.80 50 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 47.28 +0.97 72 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 44.62 +0.79 39 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 42.13 +0.79 0 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 39.87 +1.02 62 0 75 0
30DEC25 77.50 C 0.00 0.00 0.00 37.15 +0.79 0 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 34.67 +0.80 34 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 32.38 +0.99 49 0 0 0
30DEC25 85.00 C 29.59 29.59 29.59 29.78 +0.01 40 1 1,680 0
30DEC25 87.50 C 27.39 27.39 27.39 27.30 +0.67 37 7 2,160 0
30DEC25 90.00 C 25.00 25.00 25.00 24.53 +0.14 0 1 4,112 -1
30DEC25 92.50 C 0.00 0.00 0.00 22.46 +0.63 35 0 5,235 0
30DEC25 95.00 C 0.00 0.00 0.00 20.00 +0.61 32 0 7,470 0
30DEC25 97.50 C 0.00 0.00 0.00 17.84 +0.73 34 0 10,779 0
30DEC25 100.00 C 0.00 0.00 0.00 14.98 +0.66 24 0 1,165 0
30DEC25 102.50 C 12.69 12.69 12.39 12.72 +0.53 24 2 7,346 -1
30DEC25 105.00 C 10.43 10.43 10.43 10.43 +0.53 23 1 5,648 -1
30DEC25 107.50 C 8.42 8.42 7.86 7.94 +0.48 18 57 3,006 +26
30DEC25 110.00 C 6.15 6.28 5.89 6.28 +0.55 20 13 4,317 +1
30DEC25 112.50 C 4.38 4.45 4.16 4.38 +0.38 19 95 4,353 +31
30DEC25 115.00 C 3.33 3.33 2.92 3.07 +0.26 19 41 11,206 -9
30DEC25 117.50 C 1.92 2.25 1.88 2.08 +0.21 19 179 7,279 +7
30DEC25 120.00 C 1.38 1.47 1.27 1.42 +0.16 20 267 1,643 -36
30DEC25 122.50 C 1.03 1.03 0.87 0.96 +0.15 20 393 1,019 +318
30DEC25 125.00 C 0.64 0.65 0.60 0.65 +0.14 21 674 861 +13
30DEC25 127.50 C 0.43 0.43 0.43 0.45 +0.13 22 8 305 +4
30DEC25 130.00 C 0.33 0.33 0.31 0.30 +0.11 23 100 780 +50
30DEC25 132.50 C 0.24 0.24 0.22 0.20 +0.08 23 44 269 +44
30DEC25 135.00 C 0.00 0.00 0.00 0.13 +0.06 24 0 176 0
30DEC25 137.50 C 0.00 0.00 0.00 0.09 +0.04 24 0 85 0
30DEC25 140.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 110 0
30DEC25 142.50 C 0.00 0.00 0.00 0.05 +0.03 26 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 45.06 +1.03 56 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 42.34 +0.79 0 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 40.14 +1.07 50 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 37.69 +1.10 48 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 35.55 +1.44 52 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 32.87 +1.23 45 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 29.96 +0.19 26 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 27.99 +1.27 39 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 25.81 +1.09 40 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 23.31 +0.81 37 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 20.68 +0.64 31 0 51 0
29JAN26 97.50 C 0.00 0.00 0.00 18.41 +0.81 30 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 16.04 +0.77 28 0 110 0
29JAN26 102.50 C 0.00 0.00 0.00 13.49 +0.50 24 0 359 0
29JAN26 105.00 C 0.00 0.00 0.00 11.27 +0.45 22 0 4,116 0
29JAN26 107.50 C 0.00 0.00 0.00 9.20 +0.42 21 0 430 0
29JAN26 110.00 C 7.25 7.25 7.25 7.25 +0.53 20 1 1,040 -1
29JAN26 112.50 C 0.00 0.00 0.00 5.61 +0.51 20 0 829 0
29JAN26 115.00 C 4.40 4.49 4.10 4.26 +0.40 19 14 2,554 0
29JAN26 117.50 C 3.13 3.23 3.01 3.18 +0.27 20 10 7,641 +3
29JAN26 120.00 C 2.33 2.38 2.33 2.36 +0.19 20 12 2,288 0
29JAN26 122.50 C 0.00 0.00 0.00 1.77 +0.13 20 0 940 0
29JAN26 125.00 C 1.35 1.35 1.35 1.29 +0.08 21 2 2,952 0
29JAN26 127.50 C 1.10 1.10 0.99 0.92 +0.03 21 7 541 -4
29JAN26 130.00 C 0.73 0.73 0.73 0.65 0.00 21 30 743 +30
29JAN26 132.50 C 0.00 0.00 0.00 0.45 -0.03 21 0 11 0
29JAN26 135.00 C 0.00 0.00 0.00 0.31 -0.04 22 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.21 -0.04 22 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.15 -0.04 22 0 25 0
29JAN26 142.50 C 0.00 0.00 0.00 0.10 -0.04 22 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 37.69 +0.87 34 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 35.55 +1.19 41 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 32.87 +0.96 34 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 30.24 +0.47 26 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 28.38 +1.33 36 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 25.99 +1.27 34 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 23.51 +0.56 31 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 20.70 +0.66 24 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 18.41 +0.19 24 0 2 0
26FEB26 100.00 C 16.73 16.73 16.73 16.04 +0.14 22 30 31 +30
26FEB26 102.50 C 0.00 0.00 0.00 14.21 +0.49 24 0 35 0
26FEB26 105.00 C 0.00 0.00 0.00 12.11 +0.47 23 0 664 0
26FEB26 107.50 C 0.00 0.00 0.00 10.16 +0.47 22 0 410 0
26FEB26 110.00 C 0.00 0.00 0.00 8.27 +0.45 21 0 935 0
26FEB26 112.50 C 0.00 0.00 0.00 6.66 +0.48 20 0 566 0
26FEB26 115.00 C 5.51 5.64 5.51 5.36 +0.50 20 108 399 +54
26FEB26 117.50 C 4.30 4.30 4.13 4.20 +0.38 20 7 301 +4
26FEB26 120.00 C 0.00 0.00 0.00 3.28 +0.28 20 0 196 0
26FEB26 122.50 C 2.55 2.55 2.40 2.56 +0.21 21 37 190 +33
26FEB26 125.00 C 2.12 2.12 1.87 2.02 +0.21 21 133 155 +133
26FEB26 127.50 C 1.56 1.56 1.56 1.53 +0.16 21 30 30 +30
26FEB26 130.00 C 1.32 1.32 1.32 1.14 +0.12 21 5 99 +5
26FEB26 132.50 C 0.00 0.00 0.00 0.85 +0.09 21 0 4 0
26FEB26 135.00 C 0.84 0.84 0.80 0.62 +0.06 21 338 388 +308
26FEB26 137.50 C 0.00 0.00 0.00 0.45 +0.04 21 0 2 0
26FEB26 140.00 C 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 67.81 +0.80 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 66.82 +0.79 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 65.83 +0.79 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 65.02 +0.97 71 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 62.37 +0.80 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 60.15 +1.05 67 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 57.69 +1.06 64 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 55.23 +1.07 61 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 52.78 +1.10 58 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 50.32 +1.11 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 47.87 +1.13 52 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 45.42 +1.15 50 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 42.89 +1.10 45 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 40.45 +0.69 43 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 38.30 +0.96 46 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 35.61 +0.69 40 0 235 0
30MAR26 82.50 C 0.00 0.00 0.00 32.87 +0.38 31 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 30.63 +0.54 34 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 28.38 +0.65 34 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 25.99 +0.65 32 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 23.51 +0.56 29 0 1,524 0
30MAR26 95.00 C 0.00 0.00 0.00 21.01 +0.51 26 0 892 0
30MAR26 97.50 C 0.00 0.00 0.00 18.78 +0.56 26 0 2,346 0
30MAR26 100.00 C 0.00 0.00 0.00 16.05 +0.12 21 0 4,230 0
30MAR26 102.50 C 0.00 0.00 0.00 14.36 +0.55 24 0 1,797 0
30MAR26 105.00 C 12.00 12.00 12.00 12.33 +0.52 23 1 2,908 -1
30MAR26 107.50 C 0.00 0.00 0.00 10.38 +0.41 22 0 2,924 0
30MAR26 110.00 C 8.70 8.70 8.70 8.70 +0.58 22 5 6,399 -5
30MAR26 112.50 C 7.12 7.12 6.90 7.05 +0.52 21 43 5,032 -42
30MAR26 115.00 C 5.67 5.67 5.58 5.71 +0.26 21 5 3,129 +2
30MAR26 117.50 C 4.48 4.48 4.27 4.59 +0.36 21 20 346 +19
30MAR26 120.00 C 3.80 3.80 3.42 3.60 +0.31 21 564 11,119 -471
30MAR26 122.50 C 2.86 2.98 2.86 2.87 +0.41 21 302 1,165 +295
30MAR26 125.00 C 2.30 2.34 2.27 2.21 +0.40 21 17 350 +15
30MAR26 127.50 C 1.90 1.90 1.90 1.68 +0.31 21 3 711 0
30MAR26 130.00 C 1.53 1.53 1.53 1.25 +0.23 21 3 193 0
30MAR26 132.50 C 0.00 0.00 0.00 0.94 +0.18 21 0 184 0
30MAR26 135.00 C 0.00 0.00 0.00 0.70 +0.14 21 0 430 0
30MAR26 137.50 C 0.00 0.00 0.00 0.50 +0.09 21 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.36 +0.06 21 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.26 +0.04 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 55.23 +1.07 52 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.78 +1.10 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 50.32 +1.11 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.87 +1.13 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.42 +1.15 42 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.89 +1.10 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.60 +0.84 39 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 38.30 +0.96 39 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 35.75 +0.83 35 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 33.51 +1.02 35 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 30.63 +0.54 29 0 61 0
29JUN26 87.50 C 0.00 0.00 0.00 28.38 +0.65 29 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 26.28 +0.94 29 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 23.97 +1.02 28 0 136 0
29JUN26 95.00 C 0.00 0.00 0.00 21.71 +1.21 27 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 19.48 +1.26 26 0 390 0
29JUN26 100.00 C 0.00 0.00 0.00 16.85 +0.28 22 0 778 0
29JUN26 102.50 C 15.01 15.01 15.01 15.01 +0.47 22 30 287 +30
29JUN26 105.00 C 0.00 0.00 0.00 12.89 +0.27 21 0 2,962 0
29JUN26 107.50 C 0.00 0.00 0.00 11.13 +0.31 21 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 9.49 +0.48 20 0 4,553 0
29JUN26 112.50 C 8.00 8.00 8.00 8.11 +0.48 20 1 4,732 0
29JUN26 115.00 C 6.87 6.87 6.50 7.16 +0.66 21 3 2,903 0
29JUN26 117.50 C 5.57 5.57 5.57 5.79 +0.39 20 1 161 +1
29JUN26 120.00 C 4.82 4.82 4.80 4.88 +0.31 20 2 68 -2
29JUN26 122.50 C 0.00 0.00 0.00 4.11 +0.27 20 0 0 0
29JUN26 125.00 C 3.28 3.28 3.28 3.47 +0.23 20 1 51 0
29JUN26 127.50 C 0.00 0.00 0.00 2.87 +0.18 21 0 0 0
29JUN26 130.00 C 2.38 2.38 2.30 2.48 +0.31 21 2 118 +1
29JUN26 132.50 C 2.02 2.02 2.02 2.11 +0.35 21 1 9 0
29JUN26 135.00 C 1.86 1.86 1.86 1.79 +0.39 21 1 39 -1
29JUN26 137.50 C 0.00 0.00 0.00 1.48 +0.36 22 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 1.24 +0.36 22 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 1.01 +0.35 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.42 +1.14 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.92 +1.10 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.60 +0.84 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.30 +0.96 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.75 +0.83 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.51 +1.02 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.01 +0.92 28 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 28.62 +0.68 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.42 +1.08 25 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 24.17 +0.99 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.00 +0.87 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 19.48 +0.34 21 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 17.55 +0.34 21 0 105 0
29SEP26 102.50 C 0.00 0.00 0.00 15.55 +0.25 20 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 13.81 +0.44 20 0 28 0
29SEP26 107.50 C 0.00 0.00 0.00 12.20 +0.35 20 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 10.84 +0.45 20 0 121 0
29SEP26 112.50 C 0.00 0.00 0.00 9.57 +0.49 20 0 310 0
29SEP26 115.00 C 8.03 8.12 8.03 8.41 +0.59 20 3 11 +3
29SEP26 117.50 C 0.00 0.00 0.00 7.37 +0.64 20 0 501 0
29SEP26 120.00 C 0.00 0.00 0.00 6.44 +0.49 20 0 108 0
29SEP26 122.50 C 5.31 5.31 5.31 5.65 +0.35 20 12 12 +12
29SEP26 125.00 C 0.00 0.00 0.00 4.89 +0.21 20 0 26 0
29SEP26 127.50 C 0.00 0.00 0.00 4.28 +0.10 20 0 4 0
29SEP26 130.00 C 0.00 0.00 0.00 3.68 -0.01 20 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 3.20 -0.12 21 0 32 0
29SEP26 135.00 C 0.00 0.00 0.00 2.74 -0.22 21 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 2.40 -0.24 21 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 2.12 -0.27 21 0 20 0
29SEP26 142.50 C 0.00 0.00 0.00 1.84 -0.31 21 0 12 0
TOTAL CALL 7,360 220,761 +2,423
14NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 135 0 67 0
14NOV25 97.50 P 0.01 0.01 0.01 0.01 0.00 118 25 75 0
14NOV25 100.00 P 0.00 0.00 0.00 0.01 -0.01 100 0 192 0
14NOV25 102.50 P 0.00 0.00 0.00 0.01 -0.02 84 0 714 0
14NOV25 105.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 1,068 0
14NOV25 107.50 P 0.00 0.00 0.00 0.01 -0.05 50 0 249 0
14NOV25 110.00 P 0.04 0.05 0.04 0.03 -0.08 39 16 489 -16
14NOV25 112.50 P 0.11 0.16 0.08 0.18 -0.13 32 259 479 +224
14NOV25 115.00 P 1.00 1.17 1.00 1.02 -0.73 25 92 101 +37
14NOV25 117.50 P 3.56 3.56 3.44 3.29 -0.89 39 24 24 +24
14NOV25 120.00 P 0.00 0.00 0.00 5.72 -0.79 47 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 8.21 -0.79 59 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 10.70 -0.80 0 0 0 0
14NOV25 127.50 P 0.00 0.00 0.00 13.20 -0.80 0 0 0 0
14NOV25 130.00 P 0.00 0.00 0.00 15.70 -0.80 0 0 0 0
14NOV25 132.50 P 0.00 0.00 0.00 18.20 -0.80 0 0 0 0
14NOV25 135.00 P 0.00 0.00 0.00 20.70 -0.80 0 0 0 0
14NOV25 137.50 P 0.00 0.00 0.00 23.20 -0.80 0 0 0 0
14NOV25 140.00 P 0.00 0.00 0.00 25.70 -0.80 0 0 0 0
14NOV25 142.50 P 0.00 0.00 0.00 28.20 -0.80 0 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 55 0
21NOV25 102.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 64 0
21NOV25 105.00 P 0.08 0.08 0.08 0.02 -0.02 26 10 86 +10
21NOV25 107.50 P 0.15 0.15 0.12 0.07 -0.03 24 29 56 +26
21NOV25 110.00 P 0.25 0.28 0.25 0.24 -0.08 23 10 68 +9
21NOV25 112.50 P 0.61 0.78 0.60 0.68 -0.20 21 105 678 +30
21NOV25 115.00 P 1.92 1.95 1.75 1.75 -0.55 20 42 71 +34
21NOV25 117.50 P 0.00 0.00 0.00 3.64 -0.83 23 0 10 0
21NOV25 120.00 P 0.00 0.00 0.00 5.85 -0.76 25 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 8.25 -0.78 28 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 10.71 -0.79 30 0 0 0
21NOV25 127.50 P 0.00 0.00 0.00 13.20 -0.80 0 0 0 0
21NOV25 130.00 P 0.00 0.00 0.00 15.70 -0.80 0 0 0 0
21NOV25 132.50 P 0.00 0.00 0.00 18.20 -0.80 0 0 0 0
21NOV25 135.00 P 0.00 0.00 0.00 20.70 -0.80 0 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 23.20 -0.80 0 0 0 0
21NOV25 140.00 P 0.00 0.00 0.00 25.70 -0.80 0 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 28.20 -0.80 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 763 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 94 0 164 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 663 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 176 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,173 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 557 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,746 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2,179 0
27NOV25 85.00 P 0.01 0.01 0.01 0.01 0.00 55 75 1,485 -6
27NOV25 87.50 P 0.01 0.02 0.01 0.01 0.00 50 80 1,444 +10
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6,128 0
27NOV25 92.50 P 0.05 0.05 0.05 0.01 0.00 41 64 2,654 -64
27NOV25 95.00 P 0.07 0.07 0.07 0.01 -0.01 36 97 8,569 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 -0.03 31 0 3,518 0
27NOV25 100.00 P 0.00 0.00 0.00 0.02 -0.05 29 0 6,415 0
27NOV25 102.50 P 0.12 0.12 0.12 0.04 -0.08 27 155 5,220 0
27NOV25 105.00 P 0.18 0.18 0.17 0.09 -0.11 25 7 2,673 -1
27NOV25 107.50 P 0.28 0.29 0.25 0.22 -0.15 23 20 2,356 -2
27NOV25 110.00 P 0.46 0.52 0.43 0.49 -0.21 22 273 1,947 +49
27NOV25 112.50 P 0.98 1.10 0.92 1.03 -0.28 20 216 1,592 -1
27NOV25 115.00 P 2.15 2.52 1.95 2.12 -0.70 20 740 584 +488
27NOV25 117.50 P 3.75 4.04 3.75 3.90 -0.80 22 8 8 +8
27NOV25 120.00 P 0.00 0.00 0.00 5.93 -0.68 21 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 8.39 -0.69 27 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 10.84 -0.67 31 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 13.31 -0.69 35 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 15.70 -0.80 0 0 300 0
27NOV25 132.50 P 0.00 0.00 0.00 18.20 -0.80 0 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 20.70 -0.80 0 0 60 0
27NOV25 137.50 P 0.00 0.00 0.00 23.20 -0.80 0 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 25.70 -0.80 0 0 0 0
27NOV25 142.50 P 0.00 0.00 0.00 28.20 -0.80 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,097 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 512 0
30DEC25 65.00 P 0.01 0.01 0.01 0.01 0.00 55 1 894 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 776 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,678 0
30DEC25 72.50 P 0.03 0.03 0.03 0.01 0.00 45 150 2,698 0
30DEC25 75.00 P 0.04 0.05 0.04 0.01 0.00 42 19 4,564 -16
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4,567 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 14,950 0
30DEC25 82.50 P 0.10 0.10 0.10 0.01 0.00 33 2 2,311 0
30DEC25 85.00 P 0.12 0.12 0.12 0.01 0.00 30 3 10,020 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 3,783 0
30DEC25 90.00 P 0.20 0.20 0.19 0.01 -0.02 25 74 30,556 -44
30DEC25 92.50 P 0.23 0.23 0.23 0.02 -0.03 24 10 11,591 -10
30DEC25 95.00 P 0.27 0.27 0.27 0.04 -0.05 23 13 10,345 +8
30DEC25 97.50 P 0.32 0.33 0.31 0.08 -0.08 23 191 10,358 -28
30DEC25 100.00 P 0.40 0.40 0.40 0.16 -0.11 22 10 5,299 -4
30DEC25 102.50 P 0.49 0.52 0.47 0.29 -0.17 22 69 9,169 +63
30DEC25 105.00 P 0.65 0.70 0.64 0.53 -0.18 21 837 7,108 +428
30DEC25 107.50 P 0.91 1.02 0.88 0.90 -0.23 21 209 2,230 +127
30DEC25 110.00 P 1.37 1.56 1.37 1.43 -0.28 20 489 1,796 +212
30DEC25 112.50 P 2.13 2.45 2.13 2.19 -0.37 19 1,026 1,764 -50
30DEC25 115.00 P 3.16 3.58 3.16 3.34 -0.38 19 43 337 +31
30DEC25 117.50 P 4.90 5.00 4.90 4.87 -0.38 19 4 98 +3
30DEC25 120.00 P 7.00 7.00 6.70 6.76 -0.52 20 14 82 +10
30DEC25 122.50 P 0.00 0.00 0.00 8.82 -0.60 21 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 11.09 -0.49 22 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 13.45 -0.59 24 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 15.74 -0.76 23 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 18.20 -0.80 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 20.70 -0.80 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 23.20 -0.80 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 25.70 -0.80 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 28.20 -0.80 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 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 0.00 28 0 476 0
29JAN26 82.50 P 0.00 0.00 0.00 0.02 0.00 28 0 146 0
29JAN26 85.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 536 0
29JAN26 87.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 202 0
29JAN26 90.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 1,268 0
29JAN26 92.50 P 0.44 0.44 0.44 0.14 -0.01 25 4 1,065 +4
29JAN26 95.00 P 0.52 0.52 0.52 0.23 -0.02 25 77 1,267 +73
29JAN26 97.50 P 0.64 0.64 0.64 0.35 -0.04 24 10 2,729 -10
29JAN26 100.00 P 0.74 0.74 0.74 0.54 -0.05 23 2 2,280 -2
29JAN26 102.50 P 0.96 0.97 0.92 0.81 -0.08 23 67 1,242 +65
29JAN26 105.00 P 1.21 1.29 1.21 1.18 -0.08 22 36 1,905 -24
29JAN26 107.50 P 1.58 1.69 1.58 1.64 -0.13 21 65 1,706 -28
29JAN26 110.00 P 2.17 2.32 2.17 2.22 -0.22 20 329 1,196 +278
29JAN26 112.50 P 2.93 3.11 2.93 3.07 -0.33 20 66 747 +3
29JAN26 115.00 P 4.37 4.37 4.37 4.22 -0.33 20 2 177 0
29JAN26 117.50 P 5.61 5.66 5.61 5.67 -0.42 20 6 60 +4
29JAN26 120.00 P 7.22 7.35 7.22 7.36 -0.45 20 41 36 +36
29JAN26 122.50 P 0.00 0.00 0.00 9.32 -0.46 21 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 11.44 -0.46 21 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 13.68 -0.61 22 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 15.83 -0.80 21 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 18.23 -0.81 21 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 20.70 -0.80 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 23.20 -0.80 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 25.70 -0.80 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 28.20 -0.80 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 50 0
26FEB26 80.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
26FEB26 82.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 182 0
26FEB26 85.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 107 0
26FEB26 87.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 80 0
26FEB26 90.00 P 0.59 0.61 0.59 0.20 -0.03 25 23 112 +23
26FEB26 92.50 P 0.69 0.69 0.68 0.30 -0.05 25 20 235 +20
26FEB26 95.00 P 0.82 0.82 0.82 0.44 -0.07 24 2 257 -2
26FEB26 97.50 P 0.00 0.00 0.00 0.64 -0.08 24 0 198 0
26FEB26 100.00 P 1.13 1.16 1.13 0.92 -0.09 24 34 454 +30
26FEB26 102.50 P 0.00 0.00 0.00 1.28 -0.11 23 0 237 0
26FEB26 105.00 P 1.76 1.76 1.76 1.75 -0.12 23 1 127 +1
26FEB26 107.50 P 2.21 2.34 2.21 2.27 -0.13 22 60 295 +60
26FEB26 110.00 P 2.94 2.94 2.94 2.96 -0.17 21 3 129 +3
26FEB26 112.50 P 3.84 3.91 3.70 3.83 -0.26 21 93 313 +76
26FEB26 115.00 P 4.87 4.94 4.87 4.94 -0.36 20 133 218 +56
26FEB26 117.50 P 6.39 6.55 6.30 6.42 -0.33 21 6 9 +6
26FEB26 120.00 P 7.92 8.28 7.88 7.88 -0.56 20 11 20 +5
26FEB26 122.50 P 0.00 0.00 0.00 9.85 -0.38 21 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 11.85 -0.40 21 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 13.99 -0.50 22 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 16.03 -0.71 21 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 18.34 -0.75 21 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 20.73 -0.78 21 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 23.20 -0.80 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 25.70 -0.80 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 28.20 -0.80 0 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 38 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 0.02 +0.01 29 0 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 815 0
30MAR26 75.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 588 0
30MAR26 77.50 P 0.00 0.00 0.00 0.06 +0.03 27 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.10 +0.05 26 0 3,917 0
30MAR26 82.50 P 0.00 0.00 0.00 0.15 +0.07 26 0 1,271 0
30MAR26 85.00 P 0.00 0.00 0.00 0.22 +0.08 25 0 3,195 0
30MAR26 87.50 P 0.00 0.00 0.00 0.33 +0.10 25 0 4,537 0
30MAR26 90.00 P 0.94 0.94 0.94 0.47 +0.10 24 2 5,684 -2
30MAR26 92.50 P 0.00 0.00 0.00 0.68 +0.11 24 0 2,061 0
30MAR26 95.00 P 1.26 1.26 1.23 0.95 +0.10 24 9 6,202 +9
30MAR26 97.50 P 1.42 1.42 1.42 1.30 +0.07 23 30 1,822 +30
30MAR26 100.00 P 1.95 1.95 1.95 1.74 +0.02 23 8 13,085 0
30MAR26 102.50 P 2.28 2.28 2.26 2.26 -0.08 23 13 4,597 -10
30MAR26 105.00 P 2.89 2.89 2.89 2.81 -0.16 22 308 1,475 0
30MAR26 107.50 P 3.57 3.57 3.57 3.58 -0.21 21 11 847 -11
30MAR26 110.00 P 4.50 4.67 4.42 4.51 -0.32 21 17 827 0
30MAR26 112.50 P 5.56 5.67 5.56 5.59 -0.45 20 14 161 0
30MAR26 115.00 P 6.90 7.13 6.90 6.92 -0.58 20 2 129 +1
30MAR26 117.50 P 8.45 8.69 8.38 8.45 -0.39 20 20 373 +9
30MAR26 120.00 P 10.36 10.36 10.36 10.13 -0.49 20 2 278 0
30MAR26 122.50 P 0.00 0.00 0.00 12.03 -0.51 20 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 14.02 -0.54 20 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 16.14 +0.08 21 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 18.20 -0.53 20 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 20.46 -0.58 20 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 22.70 +0.05 20 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 25.09 -0.15 21 0 67 0
30MAR26 140.00 P 0.00 0.00 0.00 27.52 -0.66 21 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 29.85 -0.64 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 +0.01 26 0 190 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 191 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 838 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 481 0
29JUN26 75.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 441 0
29JUN26 77.50 P 0.00 0.00 0.00 0.19 +0.03 25 0 517 0
29JUN26 80.00 P 0.00 0.00 0.00 0.28 +0.03 25 0 1,384 0
29JUN26 82.50 P 0.00 0.00 0.00 0.39 +0.03 24 0 1,116 0
29JUN26 85.00 P 0.00 0.00 0.00 0.54 +0.03 24 0 4,292 0
29JUN26 87.50 P 0.00 0.00 0.00 0.74 +0.02 24 0 7,759 0
29JUN26 90.00 P 1.50 1.50 1.50 1.00 +0.02 24 2 3,663 +2
29JUN26 92.50 P 1.73 1.73 1.73 1.30 -0.01 23 50 1,122 +50
29JUN26 95.00 P 0.00 0.00 0.00 1.70 -0.02 23 0 2,927 0
29JUN26 97.50 P 0.00 0.00 0.00 2.18 -0.05 23 0 799 0
29JUN26 100.00 P 0.00 0.00 0.00 2.73 -0.09 23 0 1,750 0
29JUN26 102.50 P 0.00 0.00 0.00 3.42 -0.11 22 0 2,125 0
29JUN26 105.00 P 0.00 0.00 0.00 4.14 -0.25 22 0 5 0
29JUN26 107.50 P 5.13 5.13 4.95 4.98 -0.28 22 4 60 -1
29JUN26 110.00 P 5.97 6.20 5.90 5.98 -0.32 21 5 45 +3
29JUN26 112.50 P 7.10 7.10 7.10 7.13 -0.47 21 1 51 +1
29JUN26 115.00 P 8.45 8.45 8.45 8.45 -0.45 21 1 2,516 +1
29JUN26 117.50 P 9.90 9.90 9.90 9.92 -0.52 21 6 19 +6
29JUN26 120.00 P 0.00 0.00 0.00 11.55 -0.37 21 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 13.30 -0.41 21 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 15.32 -0.28 22 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 17.20 -0.31 21 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 19.09 -0.46 21 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 21.21 -0.49 21 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 23.35 -0.54 21 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 25.55 -0.60 21 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 27.78 -0.67 20 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 30.07 -0.72 20 0 0 0
29SEP26 70.00 P 0.87 0.87 0.87 0.06 -0.13 22 11 138 +11
29SEP26 72.50 P 0.00 0.00 0.00 0.09 -0.18 22 0 28 0
29SEP26 75.00 P 0.00 0.00 0.00 0.14 -0.22 22 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.20 -0.28 21 0 175 0
29SEP26 80.00 P 0.00 0.00 0.00 0.31 -0.32 22 0 388 0
29SEP26 82.50 P 0.00 0.00 0.00 0.45 -0.37 21 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.64 -0.45 21 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 0.87 -0.50 21 0 579 0
29SEP26 90.00 P 0.00 0.00 0.00 1.18 -0.54 21 0 69 0
29SEP26 92.50 P 2.49 2.49 2.49 1.57 -0.54 21 40 62 -22
29SEP26 95.00 P 2.85 2.85 2.85 2.01 -0.60 21 5 108 +5
29SEP26 97.50 P 0.00 0.00 0.00 2.58 -0.57 21 0 120 0
29SEP26 100.00 P 0.00 0.00 0.00 3.24 -0.56 21 0 184 0
29SEP26 102.50 P 0.00 0.00 0.00 3.98 -0.55 21 0 237 0
29SEP26 105.00 P 5.25 5.25 5.25 4.88 -0.49 21 1 28 -1
29SEP26 107.50 P 6.07 6.07 6.07 5.86 -0.46 21 3 18 0
29SEP26 110.00 P 7.20 7.20 7.20 6.99 -0.36 21 1 602 +1
29SEP26 112.50 P 0.00 0.00 0.00 8.23 -0.31 21 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 9.57 -0.24 21 0 3 0
29SEP26 117.50 P 0.00 0.00 0.00 11.07 -0.17 21 0 3 0
29SEP26 120.00 P 13.02 13.02 13.02 12.68 -0.34 21 2 2 +2
29SEP26 122.50 P 0.00 0.00 0.00 14.45 -0.32 22 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 16.23 -0.35 22 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 18.13 -0.29 22 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 19.66 -0.81 21 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 21.87 -0.75 21 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 23.99 -0.80 21 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 26.12 -0.89 21 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 28.29 -0.99 21 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 30.50 -1.07 21 0 0 0
TOTAL PUT 7,170 319,325 +2,350
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$ 7.45
27NOV25 4.80 C 0.00 0.00 0.00 2.65 -0.17 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.55 -0.18 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.45 -0.18 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.21 -0.16 76 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.95 -0.18 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.70 -0.18 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.46 -0.17 46 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.20 -0.18 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.95 -0.18 0 0 1 0
27NOV25 6.75 C 0.72 0.72 0.72 0.71 -0.16 21 6 11 -6
27NOV25 7.00 C 0.00 0.00 0.00 0.46 -0.18 13 0 684 0
27NOV25 7.25 C 0.24 0.24 0.24 0.22 -0.16 12 23 983 +17
27NOV25 7.50 C 0.06 0.07 0.05 0.06 -0.10 13 971 2,255 +752
27NOV25 7.75 C 0.00 0.00 0.00 0.01 -0.03 14 0 1,728 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.97 -0.16 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.86 -0.16 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.77 -0.18 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.67 -0.17 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.57 -0.18 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.47 -0.18 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.22 -0.16 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.97 -0.17 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.72 -0.17 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.47 -0.16 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.24 -0.16 28 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.97 -0.19 0 0 95 0
30DEC25 6.75 C 0.00 0.00 0.00 0.74 -0.17 17 0 369 0
30DEC25 7.00 C 0.00 0.00 0.00 0.49 -0.17 12 0 212 0
30DEC25 7.25 C 0.00 0.00 0.00 0.27 -0.15 11 0 1,150 0
30DEC25 7.50 C 0.11 0.11 0.11 0.11 -0.10 11 451 1,528 +295
30DEC25 7.75 C 0.07 0.07 0.04 0.04 -0.04 12 231 718 +30
30DEC25 8.00 C 0.00 0.00 0.00 0.01 -0.02 12 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.68 -0.18 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.58 -0.17 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.49 -0.16 36 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.24 -0.14 28 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.99 -0.17 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.74 -0.18 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.49 -0.17 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.25 -0.18 18 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.00 -0.16 13 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.76 -0.15 14 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.53 -0.14 13 0 15 0
29JAN26 7.25 C 0.36 0.36 0.36 0.33 -0.14 12 195 240 +195
29JAN26 7.50 C 0.00 0.00 0.00 0.17 -0.10 12 0 229 0
29JAN26 7.75 C 0.00 0.00 0.00 0.08 -0.06 12 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 -0.02 13 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.02 12 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 15 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 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 23 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 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.49 -0.16 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.25 -0.16 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.01 -0.16 26 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.76 -0.18 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.52 -0.14 22 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.26 -0.17 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.02 -0.16 13 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.78 -0.18 12 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.56 -0.14 13 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.36 -0.14 12 40 40 +40
26FEB26 7.50 C 0.00 0.00 0.00 0.21 -0.10 12 40 60 +40
26FEB26 7.75 C 0.00 0.00 0.00 0.11 -0.07 12 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.06 -0.03 13 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.91 -0.18 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.81 -0.18 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.69 -0.20 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.61 -0.16 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.51 -0.19 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.27 -0.18 20 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.02 -0.19 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.78 -0.18 20 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.53 -0.18 13 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.29 -0.18 16 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.05 -0.17 15 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.82 -0.17 14 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.61 -0.15 14 0 197 0
30MAR26 7.25 C 0.00 0.00 0.00 0.42 -0.13 13 0 77 0
30MAR26 7.50 C 0.36 0.36 0.36 0.26 -0.11 12 164 279 +50
30MAR26 7.75 C 0.00 0.00 0.00 0.16 -0.08 13 0 13 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 -0.05 13 0 155 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 -0.03 13 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.02 13 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 13 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 15 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.84 -0.18 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.74 -0.18 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.65 -0.14 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.55 -0.15 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.30 -0.15 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.06 -0.15 18 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.81 -0.17 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.57 -0.19 14 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.34 -0.13 16 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.10 -0.18 14 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.88 -0.17 14 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 -0.16 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.50 -0.13 14 0 112 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 -0.11 13 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 -0.08 14 0 415 0
29JUN26 8.00 C 0.00 0.00 0.00 0.16 -0.06 14 0 640 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 -0.04 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 -0.03 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.01 14 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 15 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.75 -0.17 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.65 -0.16 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.55 -0.16 22 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.30 -0.16 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 -0.16 18 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.81 -0.17 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.57 -0.19 13 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.35 -0.13 16 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.11 -0.17 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.89 -0.16 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 -0.13 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.55 -0.09 14 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 -0.08 15 0 17 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 -0.06 15 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 -0.04 15 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 -0.04 15 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.03 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.01 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
TOTAL CALL 2,121 13,805 +1,413
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 0.00 106 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 90 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 327 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 1,210 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,337 0
27NOV25 7.25 P 0.01 0.02 0.01 0.02 +0.01 15 230 1,861 +60
27NOV25 7.50 P 0.04 0.11 0.04 0.10 +0.07 13 682 1,571 +106
27NOV25 7.75 P 0.00 0.00 0.00 0.31 +0.15 17 0 1,000 0
27NOV25 8.00 P 0.00 0.00 0.00 0.56 +0.17 26 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.81 +0.17 34 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.06 +0.17 42 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.31 +0.17 49 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.56 +0.17 56 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.81 +0.17 63 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.06 +0.17 69 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.31 +0.17 75 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 1,646 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 12 0 569 0
30DEC25 7.25 P 0.04 0.04 0.04 0.04 +0.02 11 40 714 +10
30DEC25 7.50 P 0.12 0.13 0.12 0.14 +0.07 12 306 1,593 +8
30DEC25 7.75 P 0.00 0.00 0.00 0.32 +0.14 12 0 651 0
30DEC25 8.00 P 0.00 0.00 0.00 0.56 +0.17 16 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.81 +0.15 21 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.07 +0.15 28 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.32 +0.15 33 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.57 +0.14 37 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.81 +0.17 38 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.06 +0.14 42 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.31 +0.17 45 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 44 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 132 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 13 0 805 0
29JAN26 7.25 P 0.00 0.00 0.00 0.07 +0.03 12 0 90 0
29JAN26 7.50 P 0.16 0.16 0.16 0.18 +0.08 12 10 37 +10
29JAN26 7.75 P 0.00 0.00 0.00 0.34 +0.12 12 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 0.56 +0.15 14 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.81 +0.15 18 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.07 +0.15 24 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.32 +0.15 27 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.57 +0.14 31 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.81 +0.13 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.06 +0.14 35 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.31 +0.17 38 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 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 +0.02 13 0 50 0
26FEB26 7.25 P 0.00 0.00 0.00 0.10 +0.04 13 40 40 +40
26FEB26 7.50 P 0.00 0.00 0.00 0.20 +0.07 12 40 40 +40
26FEB26 7.75 P 0.00 0.00 0.00 0.35 +0.11 12 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.56 +0.14 13 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.81 +0.15 16 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.07 +0.15 21 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.32 +0.15 25 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.57 +0.14 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.81 +0.13 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.06 +0.13 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.31 +0.17 34 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 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 354 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 218 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 14 0 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 14 0 292 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 +0.02 13 0 1,743 0
30MAR26 7.25 P 0.11 0.12 0.11 0.12 +0.03 13 30 80 +20
30MAR26 7.50 P 0.00 0.00 0.00 0.22 +0.06 12 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.38 +0.10 13 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.58 +0.12 14 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.81 +0.15 15 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.07 +0.15 19 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.32 +0.15 22 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.57 +0.14 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.81 +0.13 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.06 +0.13 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.31 +0.17 31 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 14 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 15 0 186 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 +0.01 14 0 100 0
29JUN26 6.75 P 0.09 0.09 0.09 0.10 +0.03 14 74 180 +74
29JUN26 7.00 P 0.15 0.15 0.15 0.17 +0.05 14 2 239 +2
29JUN26 7.25 P 0.00 0.00 0.00 0.26 +0.07 14 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.39 +0.08 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.55 +0.11 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.74 +0.11 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.94 +0.12 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.15 +0.12 14 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.37 +0.11 13 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.61 +0.11 14 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.86 +0.12 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.09 +0.11 13 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.33 +0.15 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 16 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 16 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 15 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.02 15 0 209 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.02 15 0 176 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 +0.04 15 0 71 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 +0.06 15 0 78 0
29SEP26 7.25 P 0.00 0.00 0.00 0.35 +0.08 15 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 +0.09 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.64 +0.11 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.82 +0.13 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 +0.13 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 +0.14 17 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 +0.15 18 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.68 +0.16 19 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.92 +0.16 20 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.16 +0.16 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.41 +0.16 23 0 0 0
TOTAL PUT 1,454 21,799 +370
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$ 30.64
27NOV25 18.50 C 0.00 0.00 0.00 12.43 +0.74 177 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 11.89 +0.70 163 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 11.43 +0.74 161 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.88 +0.43 146 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.93 +0.74 139 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 8.93 +0.74 125 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 7.90 +0.71 108 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 6.87 +0.68 92 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 5.84 +0.64 76 0 15 0
27NOV25 26.00 C 0.00 0.00 0.00 4.82 +0.62 62 0 36 0
27NOV25 27.00 C 0.00 0.00 0.00 3.79 +0.61 48 40 97 -23
27NOV25 28.00 C 0.00 0.00 0.00 2.72 +0.45 29 60 549 -59
27NOV25 29.00 C 2.03 2.03 1.65 1.76 +0.40 24 533 546 -2,782
27NOV25 30.00 C 1.11 1.20 0.88 1.03 +0.31 26 64 438 -10
27NOV25 31.00 C 0.65 0.68 0.59 0.53 +0.21 28 46 274 +37
27NOV25 32.00 C 0.21 0.33 0.21 0.23 +0.12 28 564 3,088 -472
27NOV25 33.00 C 0.18 0.18 0.12 0.08 +0.05 28 58 812 +7
27NOV25 34.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 107 0
27NOV25 35.00 C 0.05 0.05 0.05 0.01 0.00 30 15 54 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 130 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 15.48 +0.75 125 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 14.69 +0.46 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 14.47 +0.73 114 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.69 +0.45 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.50 +0.76 107 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.98 +0.74 101 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.48 +0.73 96 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.89 +0.64 83 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.49 +0.74 88 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.01 +0.56 85 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.93 +0.74 71 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.93 +0.63 64 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.93 +0.73 56 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.95 +0.54 51 0 49 0
30DEC25 25.00 C 0.00 0.00 0.00 5.90 +0.61 41 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 4.82 +0.37 28 0 47 0
30DEC25 27.00 C 0.00 0.00 0.00 3.96 +0.46 31 40 130 0
30DEC25 28.00 C 0.00 0.00 0.00 3.06 +0.51 28 60 286 +50
30DEC25 29.00 C 2.00 2.00 2.00 2.14 +0.36 23 1 151 -1
30DEC25 30.00 C 1.55 1.68 1.33 1.49 +0.28 24 13 98 -6
30DEC25 31.00 C 1.13 1.15 0.96 1.00 +0.22 25 165 80 -105
30DEC25 32.00 C 0.69 0.76 0.58 0.64 +0.18 25 20 55 +16
30DEC25 33.00 C 0.40 0.40 0.40 0.37 +0.12 25 14 61 +14
30DEC25 34.00 C 0.00 0.00 0.00 0.21 +0.08 25 0 20 0
30DEC25 35.00 C 0.15 0.15 0.15 0.11 +0.04 25 3 5 +3
30DEC25 36.00 C 0.00 0.00 0.00 0.06 +0.03 26 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 65 0
30DEC25 38.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 140 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.89 +0.59 60 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.49 +0.68 65 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.01 +0.56 63 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.93 +0.61 51 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.93 +0.60 46 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.93 +0.59 40 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.95 +0.49 36 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.90 +0.55 27 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 4.83 +0.22 0 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 4.12 +0.41 27 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 3.30 +0.49 27 0 280 0
29JAN26 29.00 C 0.00 0.00 0.00 2.43 +0.33 23 0 24 0
29JAN26 30.00 C 1.88 1.88 1.88 1.82 +0.27 24 5 119 0
29JAN26 31.00 C 0.00 0.00 0.00 1.32 +0.21 24 0 20 0
29JAN26 32.00 C 1.06 1.06 1.06 0.95 +0.20 25 5 44 +5
29JAN26 33.00 C 0.00 0.00 0.00 0.63 +0.14 24 0 45 0
29JAN26 34.00 C 0.00 0.00 0.00 0.41 +0.11 24 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.26 +0.08 24 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.16 +0.05 25 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 11.89 +0.54 46 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.49 +0.63 53 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.01 +0.56 51 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.93 +0.55 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.93 +0.54 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.93 +0.52 30 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.95 +0.49 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.90 +0.55 16 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.20 +0.59 29 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.31 +0.60 27 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.47 +0.56 25 0 10 0
26FEB26 29.00 C 0.00 0.00 0.00 2.65 +0.33 23 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 2.04 +0.27 23 0 21 0
26FEB26 31.00 C 1.65 1.65 1.65 1.55 +0.22 23 2 2 +2
26FEB26 32.00 C 1.22 1.22 1.22 1.16 +0.21 24 7 8 +7
26FEB26 33.00 C 0.00 0.00 0.00 0.83 +0.17 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.57 +0.12 24 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.39 +0.09 24 0 19 0
26FEB26 36.00 C 0.00 0.00 0.00 0.26 +0.07 24 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.17 +0.05 24 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 15.48 +0.61 64 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.85 +0.48 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.47 +0.59 57 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.87 +0.48 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.50 +0.61 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.98 +0.58 49 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.48 +0.57 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.89 +0.36 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.49 +0.63 42 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 11.01 +0.56 41 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 9.93 +0.55 26 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 8.93 +0.54 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 7.93 +0.52 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 7.13 +0.61 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.20 +0.42 27 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 5.20 +0.48 23 0 44 0
30MAR26 27.00 C 4.23 4.23 4.23 4.34 +0.44 23 1 25 0
30MAR26 28.00 C 3.48 3.48 3.48 3.65 +0.46 24 1 106 -1
30MAR26 29.00 C 0.00 0.00 0.00 2.85 +0.28 22 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 2.30 +0.20 23 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 1.82 +0.19 24 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 1.39 +0.15 23 0 63 0
30MAR26 33.00 C 0.00 0.00 0.00 1.08 +0.12 24 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.79 +0.09 24 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.58 +0.07 24 0 14 0
30MAR26 36.00 C 0.00 0.00 0.00 0.41 +0.05 24 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.29 +0.04 24 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 0.20 +0.02 24 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.50 +0.50 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.99 +0.48 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.50 +0.47 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.01 +0.47 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.52 +0.47 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.04 +0.48 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.06 +0.46 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.03 +0.41 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.15 +0.49 23 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 7.18 +0.51 21 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.39 +0.55 25 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 5.45 +0.46 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.66 +0.40 23 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.91 +0.31 22 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 3.29 +0.19 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.74 +0.18 23 0 5 0
29JUN26 31.00 C 2.22 2.22 2.22 2.22 +0.13 23 2 20 +2
29JUN26 32.00 C 0.00 0.00 0.00 1.79 +0.10 23 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 1.42 +0.07 23 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 1.16 +0.06 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.90 +0.04 24 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.70 +0.02 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.53 +0.01 24 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.40 0.00 24 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.50 +0.47 22 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.01 +0.47 22 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.53 +0.48 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.04 +0.47 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.08 +0.47 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.14 +0.47 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.21 +0.46 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.33 +0.53 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.39 +0.53 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.52 +0.41 22 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.81 +0.25 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.28 +0.37 25 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.67 +0.35 25 0 0 0
29SEP26 30.00 C 2.80 2.90 2.80 3.19 +0.46 25 2 2 +2
29SEP26 31.00 C 0.00 0.00 0.00 2.57 +0.20 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.24 +0.27 25 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.88 +0.29 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.51 +0.19 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.26 +0.18 24 0 17 0
29SEP26 36.00 C 0.95 0.95 0.95 1.04 +0.15 25 3 18 +3
29SEP26 37.00 C 0.86 0.86 0.86 0.86 +0.11 25 14 25 +14
29SEP26 38.00 C 0.00 0.00 0.00 0.71 +0.08 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.61 +0.11 25 0 0 0
TOTAL CALL 1,738 9,334 -3,297
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 97 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 340 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 284 0
27NOV25 28.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 213 0
27NOV25 29.00 P 0.08 0.12 0.08 0.12 -0.06 27 18 231 +3
27NOV25 30.00 P 0.35 0.35 0.29 0.37 -0.16 27 30 118 0
27NOV25 31.00 P 0.74 0.92 0.74 0.85 -0.29 28 30 50 +25
27NOV25 32.00 P 1.62 1.62 1.62 1.59 -0.38 30 1 1 +1
27NOV25 33.00 P 0.00 0.00 0.00 2.47 -0.46 33 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 3.42 -0.50 37 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 4.36 -0.52 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 5.36 -0.53 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 6.39 -0.45 54 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 7.36 -0.61 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 8.36 -0.60 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 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 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 155 0
30DEC25 25.00 P 0.01 0.01 0.01 0.01 0.00 25 65 178 +49
30DEC25 26.00 P 0.00 0.00 0.00 0.04 0.00 26 0 128 0
30DEC25 27.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 78 0
30DEC25 28.00 P 0.14 0.14 0.14 0.19 -0.06 24 15 58 0
30DEC25 29.00 P 0.00 0.00 0.00 0.40 -0.10 24 0 62 0
30DEC25 30.00 P 0.66 0.80 0.63 0.73 -0.19 24 70 45 +28
30DEC25 31.00 P 1.15 1.33 1.15 1.24 -0.28 25 39 39 +24
30DEC25 32.00 P 1.86 1.89 1.86 1.91 -0.32 26 16 16 +16
30DEC25 33.00 P 0.00 0.00 0.00 2.69 -0.38 27 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.46 -0.53 25 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.38 -0.50 24 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.41 -0.57 31 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.39 -0.55 33 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.36 -0.66 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.36 -0.60 0 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 34 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 0.00 25 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 60 0
29JAN26 26.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 31 0
29JAN26 27.00 P 0.00 0.00 0.00 0.19 -0.04 24 0 100 0
29JAN26 28.00 P 0.29 0.29 0.29 0.35 -0.08 24 2 100 -2
29JAN26 29.00 P 0.51 0.51 0.51 0.60 -0.13 24 1 14 +1
29JAN26 30.00 P 0.95 0.95 0.95 0.97 -0.19 24 4 6 +4
29JAN26 31.00 P 0.00 0.00 0.00 1.48 -0.27 24 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.12 -0.32 25 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 2.86 -0.34 26 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 3.47 -0.60 21 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.54 -0.47 27 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.52 -0.46 30 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.48 -0.51 32 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.46 -0.56 35 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.36 -0.60 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 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 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.26 -0.06 23 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.46 -0.09 23 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.73 -0.13 23 0 3 0
26FEB26 30.00 P 0.00 0.00 0.00 1.11 -0.20 23 0 0 0
26FEB26 31.00 P 1.57 1.57 1.57 1.62 -0.26 23 2 2 +2
26FEB26 32.00 P 0.00 0.00 0.00 2.24 -0.32 24 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 2.88 -0.44 23 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.55 -0.61 21 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.65 -0.38 27 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.52 -0.51 27 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.48 -0.51 29 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.46 -0.56 31 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.39 -0.57 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 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 0.01 0.00 30 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.13 -0.04 24 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.22 -0.08 23 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.38 -0.11 23 0 48 0
30MAR26 28.00 P 0.00 0.00 0.00 0.61 -0.14 23 0 28 0
30MAR26 29.00 P 0.93 0.93 0.93 0.95 -0.17 24 3 3 +3
30MAR26 30.00 P 1.30 1.30 1.30 1.34 -0.23 24 2 2 +2
30MAR26 31.00 P 1.87 1.87 1.87 1.81 -0.29 23 2 2 +2
30MAR26 32.00 P 0.00 0.00 0.00 2.39 -0.33 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.14 -0.37 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.77 -0.47 23 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.74 -0.29 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.62 -0.47 27 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.48 -0.51 26 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.49 -0.53 29 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.41 -0.55 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 -0.05 23 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 -0.07 24 0 94 0
29JUN26 24.00 P 0.00 0.00 0.00 0.28 -0.11 23 0 81 0
29JUN26 25.00 P 0.00 0.00 0.00 0.45 -0.13 23 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 0.67 -0.16 23 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 0.98 -0.17 24 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 1.29 -0.24 23 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 1.77 -0.26 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.22 -0.34 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.78 -0.41 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.51 -0.38 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.21 -0.41 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.97 -0.41 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.78 -0.42 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.62 -0.43 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.46 -0.45 26 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.23 -0.56 25 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.30 -0.41 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 0.00 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.03 25 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 -0.04 25 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 -0.05 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.75 -0.07 25 0 0 0
29SEP26 26.00 P 0.95 0.95 0.93 1.01 -0.08 25 8 11 +8
29SEP26 27.00 P 0.00 0.00 0.00 1.35 -0.09 25 0 9 0
29SEP26 28.00 P 0.00 0.00 0.00 1.76 -0.09 25 0 0 0
29SEP26 29.00 P 2.19 2.20 2.19 2.20 -0.16 25 2 2 +2
29SEP26 30.00 P 0.00 0.00 0.00 2.71 -0.16 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.29 -0.19 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.99 -0.25 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.68 -0.27 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.40 -0.30 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.17 -0.32 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.98 -0.35 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.82 -0.37 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.69 -0.38 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.58 -0.41 29 0 0 0
TOTAL PUT 310 4,906 +168
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$ 6.42
27NOV25 4.20 C 0.00 0.00 0.00 2.23 -0.11 97 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 2.13 -0.11 91 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 2.03 -0.11 86 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.93 -0.11 81 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.83 -0.11 76 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.73 -0.11 72 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.63 -0.11 67 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.55 -0.09 87 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.43 -0.10 58 0 102 0
27NOV25 5.25 C 0.00 0.00 0.00 1.21 -0.07 75 0 71 0
27NOV25 5.50 C 0.00 0.00 0.00 0.96 -0.07 61 0 212 0
27NOV25 5.75 C 0.00 0.00 0.00 0.68 -0.10 27 0 65 0
27NOV25 6.00 C 0.00 0.00 0.00 0.44 -0.10 25 0 362 0
27NOV25 6.25 C 0.24 0.24 0.24 0.25 -0.08 29 4 309 0
27NOV25 6.50 C 0.10 0.10 0.10 0.12 -0.06 30 5 236 0
27NOV25 6.75 C 0.06 0.06 0.06 0.05 -0.04 31 11 371 +11
27NOV25 7.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 435 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 169 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 113 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.43 -0.11 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.33 -0.11 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.23 -0.11 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.14 -0.11 81 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.04 -0.11 77 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.94 -0.11 72 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.84 -0.11 68 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.74 -0.11 64 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.64 -0.11 60 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.54 -0.11 56 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.44 -0.10 52 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.34 -0.11 48 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.30 -0.05 86 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.14 -0.11 38 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.03 -0.12 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.98 -0.07 67 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.88 -0.06 64 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.74 -0.11 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.64 -0.11 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.55 -0.10 39 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.44 -0.11 0 0 177 0
30DEC25 5.25 C 0.00 0.00 0.00 1.21 -0.09 35 0 541 0
30DEC25 5.50 C 0.00 0.00 0.00 0.96 -0.10 28 0 456 0
30DEC25 5.75 C 0.00 0.00 0.00 0.76 -0.07 33 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.52 -0.10 26 0 525 0
30DEC25 6.25 C 0.36 0.36 0.36 0.36 -0.08 27 20 649 +20
30DEC25 6.50 C 0.00 0.00 0.00 0.25 -0.04 29 0 296 0
30DEC25 6.75 C 0.14 0.14 0.14 0.15 -0.04 29 2 185 +2
30DEC25 7.00 C 0.11 0.11 0.11 0.09 -0.03 29 10 211 -10
30DEC25 7.25 C 0.06 0.07 0.06 0.05 -0.02 29 400 977 +200
30DEC25 7.50 C 0.04 0.04 0.04 0.03 -0.01 30 30 195 +30
30DEC25 7.75 C 0.00 0.00 0.00 0.02 0.00 32 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.30 -0.06 64 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.15 -0.12 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.05 -0.11 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.98 -0.09 48 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.88 -0.09 46 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.76 -0.11 32 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.66 -0.11 30 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.56 -0.12 27 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.49 -0.09 38 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.21 -0.13 17 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 1.01 -0.08 30 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.81 -0.06 30 0 31 0
29JAN26 6.00 C 0.60 0.60 0.56 0.59 -0.08 26 3 300 -1
29JAN26 6.25 C 0.00 0.00 0.00 0.44 -0.07 27 0 90 0
29JAN26 6.50 C 0.00 0.00 0.00 0.32 -0.06 28 0 460 0
29JAN26 6.75 C 0.00 0.00 0.00 0.22 -0.06 28 0 477 0
29JAN26 7.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 30 0
29JAN26 7.25 C 0.00 0.00 0.00 0.10 -0.03 29 0 18 0
29JAN26 7.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 30 0
29JAN26 7.75 C 0.06 0.06 0.06 0.04 -0.01 29 30 90 +30
29JAN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.77 -0.11 25 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.67 -0.11 22 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.62 -0.07 39 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.53 -0.07 38 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.29 -0.07 34 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.06 -0.05 31 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.86 -0.06 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.64 -0.09 26 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.49 -0.08 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.37 -0.07 27 0 160 0
26FEB26 6.75 C 0.00 0.00 0.00 0.28 -0.05 28 0 183 0
26FEB26 7.00 C 0.00 0.00 0.00 0.19 -0.05 27 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.13 -0.04 27 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.09 -0.03 27 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.06 -0.02 27 0 30 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 3.07 -0.11 46 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.97 -0.12 42 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.87 -0.12 38 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.77 -0.11 33 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.67 -0.13 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.57 -0.13 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.45 -0.11 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.38 -0.11 34 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.30 -0.11 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.18 -0.11 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.08 -0.13 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.98 -0.09 21 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.88 -0.12 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.81 -0.08 33 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.72 -0.10 33 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.65 -0.08 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.53 -0.09 31 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.29 -0.11 28 0 818 0
30MAR26 5.50 C 1.13 1.13 1.13 1.07 -0.09 26 2 971 +2
30MAR26 5.75 C 0.00 0.00 0.00 0.89 -0.09 28 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.72 -0.08 28 0 434 0
30MAR26 6.25 C 0.00 0.00 0.00 0.57 -0.07 28 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.44 -0.06 27 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.35 -0.04 28 0 115 0
30MAR26 7.00 C 0.00 0.00 0.00 0.26 -0.04 28 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.19 -0.03 28 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 -0.02 28 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 60 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.61 -0.11 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.51 -0.11 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.42 -0.11 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.32 -0.13 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.24 -0.10 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.14 -0.12 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.04 -0.13 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.95 -0.11 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.86 -0.10 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.78 -0.09 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.69 -0.09 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.59 -0.09 27 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.38 -0.12 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.19 -0.10 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.00 -0.10 26 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.85 -0.09 27 0 358 0
29JUN26 6.25 C 0.00 0.00 0.00 0.72 -0.08 28 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.61 -0.07 28 0 422 0
29JUN26 6.75 C 0.00 0.00 0.00 0.50 -0.07 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.43 -0.05 29 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.35 -0.05 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 -0.05 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.22 -0.05 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 -0.04 29 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.32 -0.13 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.24 -0.10 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.14 -0.12 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.04 -0.14 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.95 -0.11 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.86 -0.11 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.78 -0.10 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.69 -0.13 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.61 -0.10 30 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.41 -0.10 30 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.21 -0.12 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.04 -0.12 29 0 0 0
29SEP26 6.00 C 0.94 0.94 0.94 0.91 -0.07 30 2 48 +2
29SEP26 6.25 C 0.00 0.00 0.00 0.78 -0.07 30 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.65 -0.07 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.54 -0.06 29 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.45 -0.06 29 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.05 29 0 3 0
29SEP26 7.50 C 0.37 0.37 0.36 0.31 -0.04 29 11 61 +11
29SEP26 7.75 C 0.00 0.00 0.00 0.25 -0.04 29 0 76 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.02 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
TOTAL CALL 530 16,101 +297
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 110 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 79 0 68 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 94 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 192 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 427 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 388 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 981 0
27NOV25 6.00 P 0.02 0.02 0.02 0.02 0.00 29 40 312 +20
27NOV25 6.25 P 0.05 0.05 0.05 0.07 +0.02 28 8 181 +8
27NOV25 6.50 P 0.23 0.23 0.23 0.19 +0.04 29 4 222 -4
27NOV25 6.75 P 0.42 0.42 0.42 0.38 +0.08 33 5 83 0
27NOV25 7.00 P 0.00 0.00 0.00 0.58 +0.07 0 0 5 0
27NOV25 7.25 P 0.00 0.00 0.00 0.86 +0.11 50 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.33 +0.09 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.58 +0.09 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.83 +0.11 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.08 +0.11 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.33 +0.11 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 101 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 97 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 86 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 301 0
30DEC25 5.75 P 0.00 0.00 0.00 0.04 +0.01 28 0 548 0
30DEC25 6.00 P 0.08 0.08 0.08 0.09 +0.03 28 9 367 +8
30DEC25 6.25 P 0.00 0.00 0.00 0.17 +0.04 28 0 81 0
30DEC25 6.50 P 0.30 0.30 0.30 0.30 +0.05 29 6 152 +6
30DEC25 6.75 P 0.00 0.00 0.00 0.47 +0.08 31 0 134 0
30DEC25 7.00 P 0.00 0.00 0.00 0.63 +0.06 27 0 40 0
30DEC25 7.25 P 0.00 0.00 0.00 0.86 +0.08 30 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.09 +0.08 30 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.35 +0.09 38 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.59 +0.08 39 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.83 +0.09 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.08 +0.09 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 29 0 40 0
29JAN26 5.50 P 0.00 0.00 0.00 0.03 0.00 26 0 64 0
29JAN26 5.75 P 0.00 0.00 0.00 0.07 +0.01 27 0 112 0
29JAN26 6.00 P 0.00 0.00 0.00 0.14 +0.03 28 0 59 0
29JAN26 6.25 P 0.21 0.21 0.21 0.22 +0.03 27 30 205 +30
29JAN26 6.50 P 0.00 0.00 0.00 0.35 +0.04 27 0 498 0
29JAN26 6.75 P 0.49 0.50 0.49 0.52 +0.07 29 40 430 +30
29JAN26 7.00 P 0.00 0.00 0.00 0.68 +0.05 27 0 60 0
29JAN26 7.25 P 0.00 0.00 0.00 0.89 +0.07 29 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.14 +0.10 34 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.36 +0.09 33 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.60 +0.09 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.85 +0.08 39 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.08 +0.09 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.25 P 0.03 0.03 0.03 0.03 0.00 27 5 15 +5
26FEB26 5.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.10 +0.01 26 0 30 0
26FEB26 6.00 P 0.16 0.16 0.16 0.17 +0.03 27 5 35 +5
26FEB26 6.25 P 0.00 0.00 0.00 0.26 +0.03 26 0 30 0
26FEB26 6.50 P 0.00 0.00 0.00 0.39 +0.05 27 0 160 0
26FEB26 6.75 P 0.00 0.00 0.00 0.55 +0.06 28 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.72 +0.06 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.91 +0.06 27 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.14 +0.08 30 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.37 +0.08 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.60 +0.08 31 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.85 +0.08 35 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.10 +0.10 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 28 0 145 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.05 +0.01 27 0 131 0
30MAR26 5.50 P 0.00 0.00 0.00 0.10 +0.02 29 0 950 0
30MAR26 5.75 P 0.13 0.13 0.13 0.14 +0.02 27 25 147 +25
30MAR26 6.00 P 0.00 0.00 0.00 0.22 +0.03 27 0 67 0
30MAR26 6.25 P 0.00 0.00 0.00 0.33 +0.05 28 0 65 0
30MAR26 6.50 P 0.00 0.00 0.00 0.45 +0.06 28 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.60 +0.06 28 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.78 +0.08 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.97 +0.08 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.18 +0.09 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.40 +0.10 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.62 +0.09 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.85 +0.08 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.10 +0.07 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.34 +0.06 35 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 28 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 28 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.01 28 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.01 28 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 28 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 +0.01 28 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 +0.01 28 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.24 +0.02 28 0 7 0
29JUN26 6.00 P 0.00 0.00 0.00 0.33 +0.03 28 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.45 +0.04 29 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.57 +0.04 29 0 60 0
29JUN26 6.75 P 0.72 0.72 0.72 0.73 +0.06 30 1 1 +1
29JUN26 7.00 P 0.00 0.00 0.00 0.89 +0.06 30 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.07 +0.06 30 0 200 0
29JUN26 7.50 P 0.00 0.00 0.00 1.27 +0.07 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.47 +0.07 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.68 +0.07 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.92 +0.10 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.15 +0.10 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.37 +0.09 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 28 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 29 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.02 28 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 +0.02 28 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.33 +0.03 29 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.42 +0.03 28 0 21 0
29SEP26 6.00 P 0.00 0.00 0.00 0.53 +0.03 28 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.66 +0.04 28 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 0.80 +0.05 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.96 +0.06 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.13 +0.07 28 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.30 +0.07 27 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.50 +0.06 27 0 1,200 0
29SEP26 7.75 P 0.00 0.00 0.00 1.70 +0.10 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.89 +0.07 26 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.10 +0.07 25 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.37 +0.11 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.59 +0.11 29 0 0 0
TOTAL PUT 178 17,955 +134
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 78.65
27NOV25 30.00 C 0.00 0.00 0.00 49.26 +4.77 298 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 48.51 +5.01 313 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 47.38 +4.88 292 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 46.27 +4.80 272 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 45.15 +4.65 252 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 44.26 +4.76 255 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 43.28 +4.78 248 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 41.70 +4.20 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 41.27 +4.76 232 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 39.70 +4.19 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 38.70 +3.71 0 0 1 0
27NOV25 41.00 C 0.00 0.00 0.00 38.15 +4.64 200 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 37.35 +4.82 210 0 190 0
27NOV25 43.00 C 0.00 0.00 0.00 35.71 +4.20 94 0 190 0
27NOV25 44.00 C 0.00 0.00 0.00 34.72 +4.03 107 0 9 0
27NOV25 45.00 C 0.00 0.00 0.00 34.33 +4.79 188 0 15 0
27NOV25 46.00 C 0.00 0.00 0.00 33.32 +4.80 181 0 16 0
27NOV25 47.00 C 0.00 0.00 0.00 32.24 +4.33 170 0 60 0
27NOV25 48.00 C 0.00 0.00 0.00 30.72 +4.20 85 0 140 0
27NOV25 49.00 C 0.00 0.00 0.00 29.90 +4.37 129 0 154 0
27NOV25 50.00 C 0.00 0.00 0.00 29.34 +4.50 158 0 32 0
27NOV25 52.50 C 0.00 0.00 0.00 26.23 +4.23 75 0 315 0
27NOV25 55.00 C 0.00 0.00 0.00 23.75 +4.15 75 0 352 0
27NOV25 57.50 C 0.00 0.00 0.00 21.92 +4.40 121 0 69 0
27NOV25 60.00 C 17.00 19.00 17.00 19.00 +3.69 86 2 88 0
27NOV25 62.50 C 0.00 0.00 0.00 16.43 +4.09 71 0 33 0
27NOV25 65.00 C 0.00 0.00 0.00 14.61 +4.18 89 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 11.65 +2.88 61 0 22 0
27NOV25 70.00 C 6.90 8.73 6.90 10.11 +2.95 76 5 67 -3
27NOV25 72.50 C 5.50 8.11 5.50 8.32 +2.82 76 7 50 -3
27NOV25 75.00 C 4.23 5.80 3.80 6.43 +2.20 71 12 60 -1
27NOV25 77.50 C 3.05 5.21 3.05 5.13 +1.99 73 19 578 +2
27NOV25 80.00 C 2.79 4.15 2.30 4.02 +1.57 74 144 340 +2
27NOV25 82.50 C 2.00 3.23 1.85 3.10 +1.31 75 30 263 0
27NOV25 85.00 C 1.24 2.50 1.24 2.31 +1.03 75 48 337 +14
27NOV25 87.50 C 0.98 1.90 0.98 1.68 +0.78 74 22 174 +9
27NOV25 90.00 C 0.90 1.58 0.79 1.21 +0.59 74 59 377 +6
27NOV25 92.50 C 0.70 1.05 0.59 0.85 +0.42 74 3 280 0
27NOV25 95.00 C 0.40 0.90 0.40 0.59 +0.30 74 24 1,909 -4
27NOV25 97.50 C 0.49 0.66 0.49 0.40 +0.21 74 5 1,454 0
27NOV25 100.00 C 0.25 0.52 0.25 0.27 +0.14 74 19 280 0
27NOV25 102.50 C 0.00 0.00 0.00 0.18 +0.10 74 0 46 0
27NOV25 105.00 C 0.21 0.26 0.18 0.12 +0.07 74 10 244 -3
27NOV25 107.50 C 0.00 0.00 0.00 0.08 +0.04 74 0 40 0
27NOV25 110.00 C 0.16 0.16 0.16 0.05 +0.03 74 8 102 +8
27NOV25 112.50 C 0.00 0.00 0.00 0.04 +0.03 76 0 98 0
27NOV25 115.00 C 0.00 0.00 0.00 0.02 +0.01 74 0 52 0
27NOV25 117.50 C 0.04 0.04 0.04 0.01 0.00 72 15 45 +8
27NOV25 120.00 C 0.03 0.07 0.03 0.01 0.00 76 11 164 -9
30DEC25 18.50 C 0.00 0.00 0.00 60.23 +4.19 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 59.86 +4.32 181 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 59.85 +4.81 234 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 59.50 +4.96 240 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 57.83 +4.28 160 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 57.01 +4.46 183 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 56.12 +4.56 188 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 54.76 +4.20 92 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 54.09 +4.52 172 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 52.77 +4.20 91 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 51.77 +4.19 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 51.32 +4.74 172 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 49.78 +4.17 0 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 49.26 +4.67 157 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 48.51 +4.92 166 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 47.38 +4.42 154 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 46.27 +4.30 143 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 45.15 +4.54 131 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 44.26 +4.64 133 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 43.29 +4.67 130 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 42.01 +4.38 107 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 41.27 +4.63 121 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 39.83 +4.19 61 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 39.08 +4.09 101 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 38.37 +4.71 114 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 37.35 +4.67 109 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 36.22 +4.52 99 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 34.88 +3.99 65 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 34.33 +4.34 97 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 33.32 +4.55 93 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 32.24 +4.33 87 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.11 +4.44 77 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 30.19 +4.35 78 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 29.34 +4.50 81 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 27.03 +4.80 80 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 23.98 +4.02 48 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 22.16 +3.71 68 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 19.81 +4.06 64 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 18.42 +4.52 75 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 15.46 +3.27 59 0 59 0
30DEC25 67.50 C 0.00 0.00 0.00 13.86 +3.25 63 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 12.08 +2.81 62 0 154 0
30DEC25 72.50 C 8.28 8.99 8.28 10.56 +2.47 63 8 196 +3
30DEC25 75.00 C 6.94 7.78 6.94 9.30 +2.42 65 11 60 +7
30DEC25 77.50 C 6.12 8.09 6.12 8.09 +2.01 65 6 53 +3
30DEC25 80.00 C 5.77 6.34 5.30 7.11 +1.97 67 20 566 -15
30DEC25 82.50 C 4.49 5.98 4.49 6.21 +1.90 68 7 76 -4
30DEC25 85.00 C 5.37 5.37 5.37 5.31 +1.70 68 20 116 -20
30DEC25 87.50 C 3.69 3.69 3.49 4.51 +1.51 67 7 80 +1
30DEC25 90.00 C 3.22 4.15 3.22 3.81 +1.33 67 6 631 +1
30DEC25 92.50 C 0.00 0.00 0.00 3.20 +1.15 67 0 95 0
30DEC25 95.00 C 2.47 3.25 2.47 2.69 +1.01 67 11 161 0
30DEC25 97.50 C 2.08 2.71 2.08 2.24 +0.86 67 19 139 +1
30DEC25 100.00 C 1.82 1.94 1.82 1.87 +0.75 67 2 93 +2
30DEC25 102.50 C 0.00 0.00 0.00 1.55 +0.64 67 0 246 0
30DEC25 105.00 C 1.38 1.38 1.38 1.28 +0.54 67 1 1,157 0
30DEC25 107.50 C 0.00 0.00 0.00 1.06 +0.46 67 0 1,681 0
30DEC25 110.00 C 1.20 1.20 1.20 0.87 +0.39 67 1 745 0
30DEC25 112.50 C 0.00 0.00 0.00 0.71 +0.32 67 0 65 0
30DEC25 115.00 C 0.00 0.00 0.00 0.58 +0.27 67 0 27 0
30DEC25 117.50 C 1.08 1.08 1.08 0.48 +0.23 67 1 74 0
30DEC25 120.00 C 0.62 0.70 0.62 0.39 +0.19 67 4 76 -1
29JAN26 50.00 C 0.00 0.00 0.00 29.34 +4.50 59 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.03 +4.10 59 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 25.21 +4.56 66 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.36 +3.08 54 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 20.43 +2.94 57 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.67 +2.88 59 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.88 +3.23 60 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 15.65 +3.13 64 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 13.76 +2.67 62 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 12.92 +3.03 66 0 19 0
29JAN26 75.00 C 0.00 0.00 0.00 11.61 +2.79 66 0 84 0
29JAN26 77.50 C 8.30 9.90 8.30 10.11 +2.16 64 17 218 +1
29JAN26 80.00 C 0.00 0.00 0.00 9.14 +2.15 65 0 274 0
29JAN26 82.50 C 0.00 0.00 0.00 8.24 +2.12 66 0 82 0
29JAN26 85.00 C 5.80 7.00 5.80 7.37 +2.02 67 22 33 -20
29JAN26 87.50 C 0.00 0.00 0.00 6.52 +1.85 66 0 231 0
29JAN26 90.00 C 6.00 6.00 6.00 5.76 +1.70 66 5 241 0
29JAN26 92.50 C 0.00 0.00 0.00 5.07 +1.54 66 0 100 0
29JAN26 95.00 C 0.00 0.00 0.00 4.46 +1.40 66 0 70 0
29JAN26 97.50 C 3.50 4.50 3.50 3.92 +1.27 66 2 16 -1
29JAN26 100.00 C 4.09 4.09 4.09 3.43 +1.14 66 1 78 0
29JAN26 102.50 C 0.00 0.00 0.00 3.00 +1.03 66 0 64 0
29JAN26 105.00 C 0.00 0.00 0.00 2.63 +0.93 66 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 2.29 +0.83 66 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 2.00 +0.74 66 0 22 0
29JAN26 112.50 C 0.00 0.00 0.00 1.74 +0.66 66 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 1.52 +0.59 66 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 1.32 +0.53 66 0 0 0
29JAN26 120.00 C 1.65 2.10 1.58 1.15 +0.47 66 4 9 +2
26FEB26 50.00 C 0.00 0.00 0.00 29.94 +4.33 62 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.77 +4.38 62 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.31 +3.82 56 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.19 +2.84 56 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.84 +3.85 62 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.65 +3.25 59 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.46 +3.46 63 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.58 +2.89 61 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 15.49 +3.14 64 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 13.73 +2.43 61 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 12.85 +2.58 64 0 15 0
26FEB26 77.50 C 9.55 9.55 9.55 11.60 +2.18 64 15 90 +15
26FEB26 80.00 C 8.70 8.70 8.70 10.60 +2.08 64 15 90 +15
26FEB26 82.50 C 0.00 0.00 0.00 9.72 +2.06 65 0 15 0
26FEB26 85.00 C 0.00 0.00 0.00 8.91 +2.05 66 0 1,000 0
26FEB26 87.50 C 0.00 0.00 0.00 8.06 +1.92 66 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 7.27 +1.79 65 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 6.55 +1.66 65 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 5.89 +1.53 65 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 5.29 +1.41 65 0 30 0
26FEB26 100.00 C 0.00 0.00 0.00 4.75 +1.30 65 0 21 0
26FEB26 102.50 C 0.00 0.00 0.00 4.26 +1.19 65 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 3.82 +1.09 65 0 0 0
26FEB26 107.50 C 4.00 4.00 4.00 3.43 +1.01 65 1 1 +1
30MAR26 18.50 C 0.00 0.00 0.00 60.37 +4.17 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 59.86 +4.16 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 59.85 +4.64 129 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 59.50 +4.65 134 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 57.95 +4.22 81 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 57.16 +4.41 105 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 56.12 +4.36 97 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 54.84 +4.06 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 54.09 +4.30 85 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 53.01 +4.20 66 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 52.35 +4.52 96 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 51.32 +4.47 91 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 50.08 +4.20 67 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 49.26 +4.36 80 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 48.51 +4.58 89 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 47.38 +4.41 80 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 46.27 +4.26 71 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 45.38 +4.59 74 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 44.26 +4.64 65 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 43.29 +4.33 64 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 42.43 +4.78 68 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 41.27 +3.99 57 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 40.61 +4.88 69 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.53 +3.81 64 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 39.07 +4.61 75 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.81 +4.41 67 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.85 +4.62 65 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 35.80 +4.75 62 0 23 0
30MAR26 45.00 C 0.00 0.00 0.00 34.68 +4.61 57 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.11 +4.25 64 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.81 +3.77 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.25 +4.21 61 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.45 +4.25 62 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.44 +4.38 60 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.99 +3.82 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.37 +3.99 60 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 24.34 +3.66 59 0 0 0
30MAR26 60.00 C 21.00 21.00 21.00 22.43 +2.80 58 2 22 +2
30MAR26 62.50 C 0.00 0.00 0.00 20.91 +3.36 60 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 19.39 +3.14 61 1 0 -1
30MAR26 67.50 C 0.00 0.00 0.00 17.81 +2.78 60 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 16.75 +3.18 63 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 15.38 +2.96 62 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 13.97 +2.60 62 0 19 0
30MAR26 77.50 C 0.00 0.00 0.00 13.15 +2.63 63 0 500 0
30MAR26 80.00 C 11.00 11.00 11.00 12.00 +2.04 63 1 7 -1
30MAR26 82.50 C 0.00 0.00 0.00 11.08 +2.34 63 0 2 0
30MAR26 85.00 C 0.00 0.00 0.00 10.31 +1.98 64 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.68 +2.10 65 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 8.88 +1.99 65 0 3 0
30MAR26 92.50 C 0.00 0.00 0.00 8.13 +1.87 65 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 7.44 +1.75 65 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 6.81 +1.65 65 0 20 0
30MAR26 100.00 C 0.00 0.00 0.00 6.22 +1.54 65 0 17 0
30MAR26 102.50 C 0.00 0.00 0.00 5.69 +1.44 65 0 1 0
30MAR26 105.00 C 0.00 0.00 0.00 5.20 +1.35 65 0 10 0
30MAR26 107.50 C 0.00 0.00 0.00 4.75 +1.26 65 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 4.33 +1.16 65 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 3.96 +1.09 65 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.61 +1.01 65 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 3.29 +0.94 65 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 3.01 +0.88 65 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 57.95 +4.01 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 57.16 +4.18 62 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 56.57 +4.56 88 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 55.36 +4.31 74 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 54.44 +4.34 75 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 53.49 +4.35 74 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 52.67 +4.47 78 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 51.58 +4.54 71 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 50.68 +4.41 72 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 49.76 +4.58 72 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 48.85 +4.78 71 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 47.83 +4.54 68 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 46.86 +4.46 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 46.09 +4.59 69 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 45.04 +4.40 66 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 44.10 +4.45 64 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 43.41 +5.18 68 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 42.64 +5.10 69 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 41.53 +4.29 65 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 40.61 +4.54 64 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 39.76 +4.41 64 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 38.64 +4.09 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 38.31 +4.75 66 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 37.36 +4.57 65 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.28 +3.80 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.44 +4.30 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.78 +4.63 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.94 +3.90 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.10 +3.89 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.30 +3.82 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.59 +4.02 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.66 +3.85 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.99 +3.68 61 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.40 +3.59 61 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.62 +3.05 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.48 +3.32 61 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.14 +3.10 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.99 +3.16 62 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 18.92 +2.95 63 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 17.69 +2.76 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.61 +2.71 62 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 15.64 +2.47 63 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 14.89 +2.54 63 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 14.05 +2.33 64 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 13.25 +2.20 64 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.59 +2.13 64 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 11.82 +2.04 64 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 11.09 +1.95 64 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 10.41 +1.87 64 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 9.77 +1.78 64 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 9.16 +1.69 64 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 8.60 +1.62 64 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 8.07 +1.54 64 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 7.57 +1.46 64 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 7.11 +1.40 64 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 6.67 +1.33 64 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 6.26 +1.26 64 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 5.88 +1.34 64 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 44.06 +3.97 62 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 42.97 +3.68 59 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 42.39 +3.89 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.49 +3.76 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.72 +3.76 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.79 +3.58 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.88 +3.41 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.07 +3.33 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.35 +3.32 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.63 +3.31 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.01 +3.38 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.12 +3.17 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.54 +3.89 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.73 +3.59 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.03 +3.66 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.32 +3.43 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.80 +3.49 59 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 27.33 +3.35 59 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 26.13 +3.41 60 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 24.84 +3.29 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.57 +3.15 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.37 +3.07 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.41 +3.13 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.30 +2.89 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.55 +2.91 62 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.47 +2.67 62 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 17.75 +2.88 63 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 16.63 +2.69 62 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 16.13 +2.45 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.17 +2.40 62 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 14.89 +2.39 64 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 14.15 +2.22 64 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 13.46 +2.15 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 12.79 +2.07 64 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 12.17 +2.00 64 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 11.57 +1.93 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 11.01 +1.86 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 10.47 +1.79 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 9.97 +1.73 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 9.48 +1.66 63 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 9.03 +1.61 63 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 8.60 +1.55 63 0 1 0
TOTAL CALL 653 19,720 +17
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 173 0 89 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 162 0 7 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 157 0 17 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 152 0 4 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 147 0 36 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 133 0 30 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 128 0 37 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 119 0 118 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 115 0 239 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 111 0 230 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 107 0 19 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 178 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 31 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 21 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 149 0
27NOV25 49.00 P 0.05 0.05 0.05 0.01 0.00 88 5 171 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 92 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 -0.02 76 0 346 0
27NOV25 55.00 P 0.00 0.00 0.00 0.02 -0.06 74 0 393 0
27NOV25 57.50 P 0.19 0.19 0.19 0.06 -0.11 75 1 286 0
27NOV25 60.00 P 0.32 0.32 0.18 0.12 -0.21 74 9 133 -2
27NOV25 62.50 P 0.00 0.00 0.00 0.24 -0.34 74 0 161 0
27NOV25 65.00 P 0.80 0.96 0.58 0.46 -0.52 74 23 277 -3
27NOV25 67.50 P 1.55 1.55 0.75 0.79 -0.84 74 15 220 -2
27NOV25 70.00 P 2.36 2.46 1.18 1.22 -1.16 73 202 347 +29
27NOV25 72.50 P 2.80 3.60 1.80 1.87 -1.50 72 18 319 +1
27NOV25 75.00 P 4.00 4.90 2.80 2.73 -1.96 72 38 584 -2
27NOV25 77.50 P 5.50 5.70 3.73 3.80 -2.42 71 26 619 -5
27NOV25 80.00 P 7.10 7.10 5.80 5.20 -2.77 73 2 170 0
27NOV25 82.50 P 8.06 8.06 8.06 6.82 -2.89 74 3 80 0
27NOV25 85.00 P 0.00 0.00 0.00 8.75 -2.89 78 0 520 0
27NOV25 87.50 P 0.00 0.00 0.00 10.48 -2.97 75 0 82 0
27NOV25 90.00 P 0.00 0.00 0.00 12.65 -3.34 78 0 86 0
27NOV25 92.50 P 0.00 0.00 0.00 14.58 -4.11 73 0 63 0
27NOV25 95.00 P 0.00 0.00 0.00 16.79 -4.37 72 0 78 0
27NOV25 97.50 P 0.00 0.00 0.00 19.66 -3.50 92 0 7 0
27NOV25 100.00 P 0.00 0.00 0.00 21.47 -4.50 69 0 17 0
27NOV25 102.50 P 0.00 0.00 0.00 24.61 -3.46 104 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 26.40 -4.17 74 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 28.87 -4.33 73 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 31.35 -4.20 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 33.85 -4.57 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 36.58 -3.97 109 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 38.85 -4.58 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 41.35 -4.33 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 140 0 83 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 137 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 128 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.02 -0.02 67 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.03 -0.02 68 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.04 -0.02 68 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.05 -0.03 67 0 105 0
30DEC25 46.00 P 0.00 0.00 0.00 0.06 -0.05 67 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.08 -0.06 67 0 52 0
30DEC25 48.00 P 0.00 0.00 0.00 0.10 -0.07 66 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.13 -0.09 67 0 32 0
30DEC25 50.00 P 0.28 0.28 0.28 0.17 -0.10 67 1 25 -1
30DEC25 52.50 P 0.46 0.46 0.46 0.28 -0.18 66 1 42 -1
30DEC25 55.00 P 0.66 0.66 0.66 0.46 -0.25 67 1 75 +1
30DEC25 57.50 P 0.65 0.65 0.65 0.67 -0.35 66 1 130 0
30DEC25 60.00 P 1.08 1.08 0.93 0.99 -0.48 66 3 159 +2
30DEC25 62.50 P 1.68 1.68 1.68 1.41 -0.63 66 1 244 -1
30DEC25 65.00 P 2.50 2.58 1.77 1.92 -0.82 65 10 29 0
30DEC25 67.50 P 3.38 3.64 2.68 2.59 -0.98 65 13 58 +8
30DEC25 70.00 P 4.06 4.41 4.06 3.38 -1.19 65 8 788 -4
30DEC25 72.50 P 4.70 4.70 4.70 4.29 -1.63 65 3 235 +3
30DEC25 75.00 P 6.26 6.26 5.39 5.32 -1.93 65 2 109 0
30DEC25 77.50 P 6.71 6.71 6.61 6.61 -2.12 65 2 60 +1
30DEC25 80.00 P 0.00 0.00 0.00 8.04 -2.37 66 0 94 0
30DEC25 82.50 P 0.00 0.00 0.00 9.65 -2.60 67 0 105 0
30DEC25 85.00 P 0.00 0.00 0.00 11.36 -2.77 68 0 45 0
30DEC25 87.50 P 0.00 0.00 0.00 13.22 -2.89 69 0 113 0
30DEC25 90.00 P 17.50 17.50 17.50 15.03 -3.11 69 1 64 0
30DEC25 92.50 P 0.00 0.00 0.00 17.12 -3.14 71 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 18.75 -3.76 68 0 47 0
30DEC25 97.50 P 0.00 0.00 0.00 21.31 -3.12 74 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 23.31 -3.81 72 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 25.46 -3.83 73 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 28.07 -3.84 78 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 30.45 -3.91 80 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 31.73 -4.67 63 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 35.00 -3.72 81 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 37.05 -4.25 76 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 38.99 -4.99 64 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 41.62 -5.14 72 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.53 -0.19 65 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 0.73 -0.25 64 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 1.03 -0.35 64 0 7 0
29JAN26 57.50 P 0.00 0.00 0.00 1.43 -0.45 64 0 21 0
29JAN26 60.00 P 2.26 2.26 1.76 1.93 -0.56 64 4 9 +4
29JAN26 62.50 P 2.97 2.97 2.97 2.50 -0.68 64 2 69 +2
29JAN26 65.00 P 0.00 0.00 0.00 3.18 -0.85 64 0 31 0
29JAN26 67.50 P 0.00 0.00 0.00 3.99 -1.00 64 0 46 0
29JAN26 70.00 P 0.00 0.00 0.00 4.87 -1.22 64 0 739 0
29JAN26 72.50 P 0.00 0.00 0.00 5.91 -1.53 64 0 16 0
29JAN26 75.00 P 0.00 0.00 0.00 7.03 -1.73 63 0 22 0
29JAN26 77.50 P 0.00 0.00 0.00 8.37 -2.10 64 0 110 0
29JAN26 80.00 P 0.00 0.00 0.00 9.85 -2.21 65 0 125 0
29JAN26 82.50 P 0.00 0.00 0.00 11.44 -2.27 66 0 31 0
29JAN26 85.00 P 0.00 0.00 0.00 13.13 -2.37 66 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 14.94 -2.61 67 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 16.72 -2.79 68 0 200 0
29JAN26 92.50 P 0.00 0.00 0.00 18.75 -2.54 69 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 20.62 -3.03 69 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 22.75 -3.08 70 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 24.81 -3.22 71 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 26.71 -3.61 70 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 29.18 -3.44 73 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 31.23 -3.74 72 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 33.72 -3.64 75 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 35.53 -4.23 71 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 38.40 -3.81 78 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 40.79 -3.64 80 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 42.56 -4.59 74 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.94 -0.26 65 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 1.22 -0.40 64 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 1.62 -0.48 63 0 1 0
26FEB26 57.50 P 0.00 0.00 0.00 2.13 -0.57 63 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 2.70 -0.69 63 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 3.40 -0.83 63 0 2 0
26FEB26 65.00 P 0.00 0.00 0.00 4.17 -0.94 63 0 61 0
26FEB26 67.50 P 0.00 0.00 0.00 5.04 -1.12 63 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 6.03 -1.28 63 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 7.11 -1.52 63 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 8.37 -1.71 63 0 1 0
26FEB26 77.50 P 0.00 0.00 0.00 9.74 -1.69 64 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 11.28 -1.91 65 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.03 -2.18 66 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.68 -2.26 67 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.40 -2.42 67 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.13 -2.59 67 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 19.99 -2.70 68 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.92 -2.83 68 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.54 -3.28 67 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 25.90 -3.09 69 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 28.00 -3.19 70 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 30.01 -3.39 70 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 32.33 -3.37 72 0 0 0
30MAR26 18.50 P 0.15 0.16 0.15 0.01 0.00 82 9 29 +9
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 -0.02 64 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 -0.01 65 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.07 -0.02 64 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.09 -0.03 64 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.11 -0.04 64 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.14 -0.04 64 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.17 -0.06 64 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.21 -0.06 64 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.25 -0.08 64 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.30 -0.10 64 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.37 -0.09 64 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.43 -0.12 64 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.50 -0.14 64 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 0.59 -0.15 64 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.68 -0.18 64 0 22 0
30MAR26 45.00 P 0.00 0.00 0.00 0.77 -0.22 64 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.90 -0.22 64 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 1.03 -0.24 64 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.16 -0.26 65 0 18 0
30MAR26 49.00 P 0.00 0.00 0.00 1.28 -0.30 64 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.38 -0.37 63 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 1.86 -0.44 64 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 2.40 -0.42 64 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 2.98 -0.54 64 0 8 0
30MAR26 60.00 P 0.00 0.00 0.00 3.61 -0.70 63 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 4.35 -0.85 63 0 75 0
30MAR26 65.00 P 5.65 5.65 5.65 5.24 -0.94 63 1 72 -1
30MAR26 67.50 P 0.00 0.00 0.00 6.15 -1.11 63 0 1 0
30MAR26 70.00 P 0.00 0.00 0.00 7.23 -1.38 63 0 80 0
30MAR26 72.50 P 0.00 0.00 0.00 8.40 -1.61 63 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 9.68 -1.99 63 0 31 0
30MAR26 77.50 P 11.15 11.15 11.15 11.10 -1.76 64 1 8 +1
30MAR26 80.00 P 0.00 0.00 0.00 12.69 -2.03 64 0 2 0
30MAR26 82.50 P 0.00 0.00 0.00 14.37 -1.89 65 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 15.95 -2.19 66 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 17.62 -2.37 66 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.44 -2.46 66 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 21.19 -2.63 67 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.23 -2.58 68 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.15 -2.73 68 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.10 -2.86 68 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 29.05 -3.03 68 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.21 -3.08 69 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.34 -3.16 70 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 35.40 -3.33 70 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 37.74 -3.30 71 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.95 -3.41 72 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.86 -3.83 70 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.52 -3.43 73 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 11 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.02 63 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.02 63 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.03 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 -0.03 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 -0.04 63 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 -0.03 63 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.15 -0.04 63 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.18 -0.06 63 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.22 -0.07 63 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.26 -0.09 63 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.31 -0.11 63 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.38 -0.11 63 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.44 -0.13 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.51 -0.16 63 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.60 -0.15 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.70 -0.15 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.79 -0.19 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.89 -0.26 63 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.03 -0.26 63 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 1.20 -0.24 64 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.33 -0.30 63 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.47 -0.31 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.66 -0.27 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.85 -0.26 64 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 2.01 -0.30 63 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 2.14 -0.39 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.35 -0.41 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.53 -0.46 62 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.76 -0.48 62 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.44 -0.54 63 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 4.08 -0.65 62 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.83 -0.81 62 0 0 0
29JUN26 60.00 P 5.50 5.50 5.50 5.70 -0.86 62 20 50 +20
29JUN26 62.50 P 0.00 0.00 0.00 6.63 -1.03 62 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 7.61 -1.23 62 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 8.73 -1.37 62 0 98 0
29JUN26 70.00 P 11.29 11.29 11.29 9.95 -1.50 62 15 30 +15
29JUN26 72.50 P 0.00 0.00 0.00 11.26 -1.49 62 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.61 -1.78 62 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.11 -1.49 63 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 15.64 -1.95 63 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 17.23 -2.01 64 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.82 -2.37 64 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.60 -2.38 65 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 22.47 -2.29 65 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.30 -2.35 66 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.12 -2.47 66 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 28.00 -2.55 66 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.96 -2.55 67 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 31.91 -2.67 67 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.87 -2.81 67 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.90 -2.89 68 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.00 -2.90 68 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.10 -2.98 68 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.22 -3.09 69 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.34 -3.21 69 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.57 -3.22 69 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.31 -0.24 62 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 1.45 -0.29 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.65 -0.29 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.85 -0.29 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 2.04 -0.27 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.24 -0.24 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.38 -0.31 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.65 -0.25 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.76 -0.39 62 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.99 -0.41 62 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.23 -0.43 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.48 -0.48 62 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.72 -0.55 62 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 4.03 -0.55 62 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 4.79 -0.63 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.57 -0.74 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.50 -0.75 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.45 -0.90 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 8.43 -1.08 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.57 -1.18 61 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 10.92 -1.12 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.03 -1.43 62 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 13.59 -1.44 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.94 -1.50 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.44 -1.63 63 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 18.01 -1.74 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.50 -2.07 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.21 -2.04 63 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.00 -2.08 64 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.70 -2.25 64 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.49 -2.29 64 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.36 -2.30 65 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.26 -2.36 65 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.16 -2.43 66 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 34.05 -2.52 66 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.10 -2.46 66 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.10 -2.53 66 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.10 -2.65 66 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 42.12 -2.75 67 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.22 -2.78 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.30 -2.85 67 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.43 -2.90 68 0 0 0
TOTAL PUT 441 14,521 +74
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 61.82 -0.02 0 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 59.33 -0.01 80 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 56.83 -0.02 67 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 54.33 -0.02 0 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 51.84 -0.02 68 0 0 0
27NOV25 102.50 C 0.00 0.00 0.00 49.34 -0.02 55 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 46.84 -0.03 0 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 44.32 -0.06 0 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 41.82 -0.06 0 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 39.33 -0.05 0 0 0 0
27NOV25 115.00 C 0.00 0.00 0.00 36.83 -0.06 0 0 257 0
27NOV25 117.50 C 0.00 0.00 0.00 34.34 -0.06 0 0 271 0
27NOV25 120.00 C 0.00 0.00 0.00 31.86 -0.01 0 0 620 0
27NOV25 122.50 C 0.00 0.00 0.00 29.37 -0.01 36 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 26.87 -0.01 0 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 24.37 -0.02 0 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 21.88 -0.01 26 0 0 0
27NOV25 132.50 C 0.00 0.00 0.00 19.38 -0.01 0 0 1 0
27NOV25 135.00 C 0.00 0.00 0.00 16.88 -0.02 0 0 1 0
27NOV25 137.50 C 0.00 0.00 0.00 14.39 -0.01 17 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 11.89 -0.01 0 0 1 0
27NOV25 142.50 C 0.00 0.00 0.00 9.39 -0.02 0 0 1 0
27NOV25 145.00 C 0.00 0.00 0.00 6.90 -0.01 8 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 4.44 -0.05 8 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 1.98 0.00 5 0 10 0
27NOV25 152.50 C 0.00 0.00 0.00 0.21 +0.08 3 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 8 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 14 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 19 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 82.02 +0.02 59 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 79.53 +0.02 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 77.04 +0.01 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 74.21 -0.37 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 71.85 -0.24 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 69.37 -0.24 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 66.89 -0.23 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 64.40 -0.21 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 62.10 -0.03 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 59.57 -0.08 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 57.09 -0.09 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 54.61 -0.07 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 51.85 -0.37 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 49.50 -0.23 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 46.88 -0.05 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 44.38 -0.06 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 41.89 -0.40 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 39.73 -0.07 31 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 36.92 -0.07 0 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 34.73 -0.10 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 32.25 +0.38 21 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 29.46 -0.40 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 27.27 -0.01 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 24.78 -0.01 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 22.29 -0.02 0 0 207 0
30DEC25 132.50 C 0.00 0.00 0.00 19.80 -0.02 0 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 17.32 -0.01 11 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 14.83 -0.01 9 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 12.34 -0.01 7 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 9.85 -0.01 5 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 7.36 -0.02 0 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 5.02 -0.01 6 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.57 +0.05 4 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 0.75 +0.13 3 0 343 0
30DEC25 155.00 C 0.00 0.00 0.00 0.10 +0.06 3 0 283 0
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 13 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 57.09 -0.35 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 54.61 -0.35 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.12 -0.33 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 49.79 -0.21 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.31 -0.23 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 44.83 -0.20 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.36 -0.20 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 39.88 -0.24 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 37.60 -0.03 25 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 34.92 -0.22 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 32.64 -0.04 22 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 29.83 -0.37 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 27.63 -0.01 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 25.15 -0.01 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 22.67 -0.01 9 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 20.19 -0.01 9 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 17.71 -0.01 9 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 15.23 -0.01 8 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 12.74 -0.02 0 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 10.26 -0.02 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 7.78 -0.02 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.46 -0.02 5 0 400 0
29JAN26 150.00 C 3.00 3.00 3.00 2.99 +0.02 3 30 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.20 +0.06 3 0 334 0
29JAN26 155.00 C 0.12 0.14 0.12 0.29 +0.05 3 50 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.04 +0.01 3 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 10 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 23.02 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 20.55 -0.01 9 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.07 -0.01 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 15.60 -0.01 6 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 13.12 -0.02 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 10.65 -0.01 4 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.18 -0.01 4 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 5.84 -0.05 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.42 -0.03 3 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.63 +0.21 3 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.56 +0.19 3 0 76 0
26FEB26 157.50 C 0.00 0.00 0.00 0.13 +0.08 3 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.02 +0.01 3 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 79.98 0.00 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 77.51 0.00 41 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 75.03 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 72.56 -0.01 34 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 70.09 0.00 35 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 67.61 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 65.14 -0.01 28 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 62.67 0.00 30 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 60.19 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 57.72 -0.01 23 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 55.25 0.00 26 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 52.77 -0.01 0 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 50.30 -0.01 0 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 47.83 -0.01 21 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 45.35 -0.01 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 42.88 -0.01 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.41 -0.01 17 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 37.93 -0.01 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 35.46 -0.01 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 32.99 -0.01 14 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 30.52 0.00 14 0 68 0
30MAR26 125.00 C 0.00 0.00 0.00 28.04 -0.01 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 25.57 -0.01 10 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.10 -0.01 10 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 20.62 -0.01 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.15 -0.01 7 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 15.68 -0.01 7 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.20 -0.01 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 10.73 -0.01 4 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.26 -0.01 3 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 5.84 -0.05 4 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 3.53 +0.08 3 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.70 +0.22 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.59 +0.19 3 0 115 0
30MAR26 157.50 C 0.00 0.00 0.00 0.14 +0.08 3 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.02 +0.01 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 65.14 -0.01 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 62.67 0.00 30 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.19 -0.01 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 57.72 -0.01 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 55.25 0.00 26 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 52.77 -0.01 24 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 50.30 -0.01 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 47.83 -0.01 22 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.35 -0.01 20 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 42.88 -0.01 19 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 40.41 -0.01 18 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 37.93 -0.01 17 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.46 -0.01 16 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 32.99 -0.01 15 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 30.52 0.00 14 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.04 -0.01 12 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 25.57 -0.01 12 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.10 -0.01 11 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 20.62 -0.01 9 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.15 -0.01 8 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 15.68 -0.01 7 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.20 -0.01 6 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 10.73 -0.01 5 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.26 -0.01 4 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 5.84 -0.05 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.57 +0.12 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.81 +0.27 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.74 +0.26 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.24 +0.14 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.07 +0.05 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 +0.01 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.67 0.00 27 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.19 -0.01 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.72 -0.01 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.25 0.00 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.77 -0.01 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.30 -0.01 20 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.83 -0.01 20 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.35 -0.01 18 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.88 -0.01 17 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.41 -0.01 16 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 37.93 -0.01 15 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 35.46 -0.01 14 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 32.99 -0.01 13 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.52 0.00 12 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.04 -0.01 11 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.57 -0.01 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.10 -0.01 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.62 -0.01 8 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.15 -0.01 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 15.68 -0.01 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.20 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 10.73 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.26 -0.01 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.94 +0.05 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.93 +0.29 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.37 +0.39 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.29 +0.37 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.62 +0.27 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.26 +0.15 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.10 +0.07 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.03 +0.02 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 80 8,459 0
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 91 0 70 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 82 0 180 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 70 0
27NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 440 0
27NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 70 0 239 0
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 66 0 526 0
27NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 761 0
27NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 58 0 386 0
27NOV25 112.50 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
27NOV25 115.00 P 0.00 0.00 0.00 0.01 0.00 51 0 601 0
27NOV25 117.50 P 0.00 0.00 0.00 0.01 0.00 47 0 292 0
27NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 43 0 321 0
27NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 40 0 174 0
27NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
27NOV25 132.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
27NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 20 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 10 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 0.02 +0.01 3 0 408 0
27NOV25 152.50 P 1.08 1.08 1.08 0.86 +0.03 3 10 23 -103
27NOV25 155.00 P 0.00 0.00 0.00 3.35 0.00 9 0 108 0
27NOV25 157.50 P 0.00 0.00 0.00 5.80 0.00 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 8.30 0.00 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 10.80 0.00 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 13.30 0.00 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 15.80 0.00 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 18.30 0.00 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 20.80 0.00 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 23.30 0.00 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 63 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 55 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 50 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 45 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 43 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 32 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 30 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 28 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 26 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 24 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 13 0 40 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 11 0 2 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 9 0 559 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 7 0 936 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 5 0 1,485 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 4 0 54 0
30DEC25 150.00 P 0.31 0.31 0.31 0.12 +0.06 3 5 204 +5
30DEC25 152.50 P 1.34 1.34 1.34 1.00 +0.09 3 5 43 +5
30DEC25 155.00 P 3.27 3.27 3.27 3.35 0.00 6 10 153 0
30DEC25 157.50 P 0.00 0.00 0.00 5.80 0.00 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 8.30 0.00 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 10.80 0.00 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 13.30 0.00 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 15.80 0.00 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 18.30 0.00 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 20.80 0.00 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 23.30 0.00 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 25 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 16 0 9 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 13 0 10 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 7 0 240 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 6 0 1,226 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 4 0 550 0
29JAN26 147.50 P 0.00 0.00 0.00 0.02 +0.01 3 0 290 0
29JAN26 150.00 P 0.46 0.46 0.46 0.19 +0.04 3 5 245 +5
29JAN26 152.50 P 0.00 0.00 0.00 1.07 +0.04 3 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 3.35 0.00 5 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 5.80 0.00 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 8.30 0.00 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 10.80 0.00 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 13.30 0.00 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 15.80 0.00 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 18.30 0.00 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 20.80 0.00 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 23.30 0.00 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 4 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.04 +0.03 3 0 0 0
26FEB26 150.00 P 0.47 0.47 0.47 0.28 +0.13 3 5 5 +5
26FEB26 152.50 P 0.00 0.00 0.00 1.15 +0.12 3 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 3.35 0.00 5 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 5.80 0.00 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 8.30 0.00 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 10.80 0.00 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 13.30 0.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 15.80 0.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 18.30 0.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 20.80 0.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 23.30 0.00 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 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 26 0 347 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 24 0 82 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 23 0 142 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 21 0 130 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 20 0 58 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 19 0 42 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 18 0 42 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 16 0 90 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 15 0 99 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 13 0 14 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 2 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 1 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 52 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.10 +0.07 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.44 +0.18 3 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 1.34 +0.27 3 0 15 0
30MAR26 152.50 P 0.00 0.00 0.00 2.94 +0.19 3 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 5.08 +0.08 3 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 7.47 +0.03 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.93 +0.02 4 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 12.40 +0.02 4 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.87 +0.01 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 17.34 +0.01 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.82 +0.02 7 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 22.29 +0.01 7 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.76 +0.01 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 21 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 20 0 145 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 19 0 196 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 18 0 455 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 17 0 152 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 16 0 191 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 15 0 19 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 14 0 18 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 13 0 3 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 12 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 10 0 5 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 9 0 3 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 5 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.04 +0.03 3 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.16 +0.10 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.56 +0.23 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.47 +0.31 3 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 3.03 +0.23 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 5.12 +0.10 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.48 +0.02 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.94 +0.01 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 12.41 +0.01 4 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.88 +0.01 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 17.35 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.83 +0.01 6 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 22.30 +0.01 6 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.77 +0.01 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 0.06 +0.05 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.21 +0.13 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.63 +0.26 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 1.54 +0.34 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 3.07 +0.25 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 5.13 +0.11 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.48 +0.02 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.94 +0.01 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.41 +0.01 4 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.88 +0.01 5 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.35 0.00 5 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.83 +0.01 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 22.30 +0.01 7 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.77 +0.01 7 0 0 0
TOTAL PUT 40 22,563 -83
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$ 91.95
27NOV25 57.50 C 0.00 0.00 0.00 35.52 +5.35 176 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 32.99 +5.38 162 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 29.57 +4.86 82 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 26.99 +4.48 0 0 2 0
27NOV25 67.50 C 0.00 0.00 0.00 24.49 +4.72 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 22.15 +4.33 71 0 2 0
27NOV25 72.50 C 0.00 0.00 0.00 19.70 +4.37 67 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 17.31 +4.69 66 0 1 0
27NOV25 77.50 C 0.00 0.00 0.00 14.72 +4.23 52 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 12.21 +3.88 43 0 24 0
27NOV25 82.50 C 10.25 10.25 10.25 10.37 +4.14 56 1 22 0
27NOV25 85.00 C 7.00 7.86 7.00 7.94 +3.24 47 2 40 -1
27NOV25 87.50 C 6.00 7.00 6.00 6.39 +2.96 52 5 63 -4
27NOV25 90.00 C 4.00 5.52 4.00 4.81 +2.38 51 84 108 -41
27NOV25 92.50 C 2.91 4.10 2.91 3.58 +1.89 52 41 233 +27
27NOV25 95.00 C 1.44 3.00 1.44 2.58 +1.42 53 50 94 -11
27NOV25 97.50 C 1.65 2.19 1.65 1.79 +1.05 53 6 89 -1
27NOV25 100.00 C 1.05 1.64 1.05 1.20 +0.74 52 49 131 +24
27NOV25 102.50 C 0.70 1.07 0.70 0.77 +0.49 52 18 37 +18
27NOV25 105.00 C 0.46 0.84 0.46 0.49 +0.33 52 21 192 +18
27NOV25 107.50 C 0.00 0.00 0.00 0.30 +0.21 52 0 34 0
27NOV25 110.00 C 0.31 0.40 0.31 0.18 +0.13 52 28 43 +16
27NOV25 112.50 C 0.00 0.00 0.00 0.10 +0.07 52 0 51 0
27NOV25 115.00 C 0.00 0.00 0.00 0.06 +0.05 52 0 46 0
27NOV25 117.50 C 0.00 0.00 0.00 0.04 +0.03 54 0 42 0
27NOV25 120.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 28 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 28 0
30DEC25 21.00 C 0.00 0.00 0.00 71.13 +4.29 175 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 70.13 +4.91 169 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 69.19 +4.85 175 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 68.13 +4.87 156 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 67.14 +4.87 153 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 66.11 +4.77 138 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 65.11 +4.83 133 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 64.11 +4.60 127 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 62.95 +4.34 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 62.23 +4.94 144 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 61.24 +4.81 141 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 60.15 +4.85 120 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 59.24 +4.57 132 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 58.21 +4.90 124 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 57.16 +4.85 110 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 56.19 +4.48 112 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 55.29 +4.90 122 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 54.25 +4.92 114 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 53.24 +4.50 109 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 52.25 +4.76 106 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 51.39 +4.45 116 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 50.29 +4.94 104 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 49.31 +4.90 103 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 48.27 +4.92 95 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 47.50 +5.14 110 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 46.34 +4.71 96 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 45.29 +4.92 88 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 44.29 +4.63 85 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 43.36 +4.86 88 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 42.42 +4.78 90 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.87 +5.08 79 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 37.41 +4.98 75 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 35.52 +5.35 92 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 32.99 +5.24 84 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 29.92 +4.81 58 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 28.20 +5.36 75 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 25.19 +4.21 56 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 22.87 +5.05 55 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 20.99 +5.35 61 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 18.36 +3.86 52 0 132 0
30DEC25 77.50 C 0.00 0.00 0.00 16.60 +4.72 56 0 40 0
30DEC25 80.00 C 0.00 0.00 0.00 14.06 +3.38 48 0 75 0
30DEC25 82.50 C 11.84 11.84 11.84 12.15 +3.38 48 1 32 +1
30DEC25 85.00 C 0.00 0.00 0.00 10.33 +2.96 47 0 46 0
30DEC25 87.50 C 8.60 8.60 8.60 8.85 +2.66 47 1 41 -1
30DEC25 90.00 C 6.70 8.50 6.70 7.71 +2.57 49 3 402 -1
30DEC25 92.50 C 6.19 7.09 6.19 6.53 +2.28 50 2 69 +1
30DEC25 95.00 C 0.00 0.00 0.00 5.49 +2.00 50 0 86 0
30DEC25 97.50 C 4.70 4.70 4.70 4.61 +1.76 50 1 120 0
30DEC25 100.00 C 3.00 4.13 3.00 3.82 +1.49 50 102 255 +22
30DEC25 102.50 C 0.00 0.00 0.00 3.11 +1.23 50 0 74 0
30DEC25 105.00 C 2.58 2.58 2.58 2.52 +1.03 50 1 514 +1
30DEC25 107.50 C 0.00 0.00 0.00 2.03 +0.89 50 0 30 0
30DEC25 110.00 C 1.67 2.00 1.67 1.62 +0.70 50 6 28 +1
30DEC25 112.50 C 0.00 0.00 0.00 1.29 +0.58 50 0 30 0
30DEC25 115.00 C 0.00 0.00 0.00 1.02 +0.47 50 0 43 0
30DEC25 117.50 C 0.00 0.00 0.00 0.77 +0.35 49 0 14 0
30DEC25 120.00 C 0.77 0.79 0.77 0.62 +0.30 50 2 320 +2
30DEC25 122.50 C 0.00 0.00 0.00 0.48 +0.24 50 0 21 0
30DEC25 125.00 C 0.00 0.00 0.00 0.37 +0.18 50 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.29 +0.15 50 0 2 0
30DEC25 130.00 C 0.00 0.00 0.00 0.22 +0.11 50 0 21 0
29JAN26 57.50 C 0.00 0.00 0.00 35.52 +5.35 68 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 33.10 +5.19 64 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 30.89 +5.45 64 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 28.21 +5.34 56 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 26.06 +4.51 56 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 23.86 +5.02 55 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.66 +3.99 53 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.61 +3.53 52 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.63 +4.13 51 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 15.70 +2.98 50 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 14.10 +3.38 50 0 31 0
29JAN26 85.00 C 0.00 0.00 0.00 12.96 +3.48 53 0 51 0
29JAN26 87.50 C 0.00 0.00 0.00 11.03 +2.73 50 0 21 0
29JAN26 90.00 C 0.00 0.00 0.00 9.86 +2.66 51 0 9 0
29JAN26 92.50 C 0.00 0.00 0.00 8.69 +2.43 51 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 7.73 +2.30 52 0 71 0
29JAN26 97.50 C 0.00 0.00 0.00 6.71 +1.99 51 0 54 0
29JAN26 100.00 C 6.10 6.30 6.10 5.88 +1.81 51 4 23 0
29JAN26 102.50 C 0.00 0.00 0.00 5.14 +1.63 52 0 34 0
29JAN26 105.00 C 0.00 0.00 0.00 4.44 +1.41 52 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 3.82 +1.32 51 0 15 0
29JAN26 110.00 C 2.80 3.51 2.80 3.28 +1.16 51 6 6 +6
29JAN26 112.50 C 0.00 0.00 0.00 2.80 +1.01 51 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 2.39 +0.88 51 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 1.98 +0.71 51 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 1.68 +0.62 51 0 1 0
29JAN26 122.50 C 0.00 0.00 0.00 1.42 +0.53 51 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 1.20 +0.46 51 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 1.01 +0.39 51 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.85 +0.33 51 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 35.99 +4.92 64 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 33.40 +4.79 58 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 31.29 +5.09 59 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 29.02 +4.18 57 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 27.06 +5.04 58 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.97 +5.04 56 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.68 +4.42 53 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.63 +4.31 52 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 18.19 +3.38 47 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.02 +3.61 50 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 15.12 +3.00 48 0 15 0
26FEB26 85.00 C 0.00 0.00 0.00 13.92 +3.08 50 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 12.57 +2.88 50 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 11.40 +2.75 51 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 10.27 +2.47 51 0 9 0
26FEB26 95.00 C 0.00 0.00 0.00 9.19 +2.35 51 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 8.24 +2.17 51 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 7.33 +1.95 51 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 6.60 +1.83 51 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 5.93 +1.71 52 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 5.25 +1.48 52 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 4.64 +1.32 52 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 4.10 +1.28 51 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 62.57 +4.75 91 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 61.84 +4.78 101 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 60.81 +5.48 96 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 59.88 +5.21 96 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 58.86 +4.94 92 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 57.61 +4.94 78 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 57.08 +5.30 93 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 55.93 +5.09 86 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 55.34 +5.46 95 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 54.27 +5.53 90 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 53.04 +5.20 81 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 51.95 +4.97 76 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 51.12 +5.37 79 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 50.14 +5.07 77 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 49.37 +5.16 80 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 47.95 +5.04 67 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 47.29 +5.35 73 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 46.25 +5.14 70 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 45.55 +5.32 74 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 44.46 +5.20 70 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 43.30 +4.95 65 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 41.22 +5.37 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.85 +5.03 64 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.50 +4.99 61 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.13 +4.58 58 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.03 +4.75 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.98 +4.74 57 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.89 +4.53 56 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.78 +4.26 54 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 23.79 +3.44 53 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.95 +3.38 53 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.21 +3.31 52 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 18.66 +3.45 52 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 17.10 +2.82 52 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.82 +2.62 52 0 3 0
30MAR26 87.50 C 0.00 0.00 0.00 14.54 +2.91 53 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 13.22 +2.72 52 0 64 0
30MAR26 92.50 C 0.00 0.00 0.00 12.21 +2.57 53 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 11.06 +2.46 52 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 10.11 +2.17 52 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 9.20 +2.09 52 0 31 0
30MAR26 102.50 C 0.00 0.00 0.00 8.39 +1.95 53 0 5 0
30MAR26 105.00 C 0.00 0.00 0.00 7.62 +1.79 53 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 6.96 +1.72 53 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 6.30 +1.52 53 0 12 0
30MAR26 112.50 C 0.00 0.00 0.00 5.69 +1.40 53 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 5.14 +1.31 53 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 4.50 +1.06 52 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 4.06 +0.97 52 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 3.66 +0.89 52 0 50 0
30MAR26 125.00 C 0.00 0.00 0.00 3.29 +0.81 52 0 15 0
30MAR26 127.50 C 0.00 0.00 0.00 2.96 +0.74 52 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 2.66 +0.67 52 0 100 0
29JUN26 46.00 C 0.00 0.00 0.00 48.10 +5.20 64 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 47.28 +5.33 64 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 46.19 +5.11 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 45.65 +5.35 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 44.62 +5.23 62 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 42.54 +5.23 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 40.40 +5.18 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 38.05 +4.69 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.00 +4.68 57 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 33.92 +4.55 55 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 32.06 +4.42 55 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 30.23 +3.99 55 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 28.43 +3.78 54 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 26.74 +3.48 54 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 25.24 +3.97 54 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 24.08 +3.80 55 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 22.62 +3.57 55 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 20.87 +3.51 53 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 19.56 +2.87 53 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.33 +3.07 53 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 17.15 +2.58 53 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 16.23 +3.05 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 15.05 +2.81 53 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 14.01 +2.44 53 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 13.19 +2.40 53 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 12.47 +2.43 54 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 11.69 +2.25 54 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 10.87 +1.98 54 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 10.25 +2.06 54 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 9.57 +1.86 54 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 8.93 +1.75 54 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 8.33 +1.65 54 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 7.77 +1.61 54 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 7.04 +1.25 53 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 6.76 +1.37 54 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 6.12 +1.10 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 5.71 +1.04 53 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 39.91 +4.77 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.05 +4.68 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 36.06 +4.52 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.46 +4.64 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.81 +4.43 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.08 +3.64 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.83 +4.44 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.07 +3.95 55 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 26.92 +4.06 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.58 +3.98 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 24.09 +3.73 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 22.82 +3.52 54 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 21.46 +3.06 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.38 +3.14 54 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.43 +3.02 54 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.56 +3.00 54 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 17.47 +2.44 54 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.77 +2.76 54 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 15.92 +2.30 54 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 15.24 +2.54 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 14.58 +2.62 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 13.83 +2.39 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 13.12 +2.24 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.44 +2.11 55 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 11.80 +2.02 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 11.20 +1.87 55 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 10.62 +1.79 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 10.07 +1.71 55 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 9.56 +1.65 55 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 9.07 +1.58 55 0 0 0
TOTAL CALL 434 6,455 +77
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 101 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 840 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 28 0
27NOV25 70.00 P 0.07 0.07 0.07 0.01 -0.05 52 5 33 -5
27NOV25 72.50 P 0.13 0.13 0.13 0.03 -0.10 52 2 143 -2
27NOV25 75.00 P 0.13 0.13 0.13 0.07 -0.22 52 3 155 -3
27NOV25 77.50 P 0.28 0.28 0.20 0.17 -0.40 52 9 171 -4
27NOV25 80.00 P 0.53 0.53 0.40 0.33 -0.69 51 21 149 +11
27NOV25 82.50 P 1.00 1.00 0.50 0.63 -1.08 51 4 110 -2
27NOV25 85.00 P 2.00 2.00 1.05 1.09 -1.56 51 18 78 +12
27NOV25 87.50 P 2.00 2.00 1.60 1.77 -2.11 51 2 93 0
27NOV25 90.00 P 3.00 3.00 2.43 2.73 -2.66 51 4 44 0
27NOV25 92.50 P 6.01 6.01 3.50 3.98 -3.17 52 28 16 -12
27NOV25 95.00 P 5.92 5.92 4.87 5.52 -3.61 52 43 42 -11
27NOV25 97.50 P 9.80 9.80 8.08 7.31 -3.61 54 8 20 -6
27NOV25 100.00 P 10.18 10.18 8.80 9.10 -3.91 52 10 9 -3
27NOV25 102.50 P 0.00 0.00 0.00 11.41 -4.12 57 0 1 0
27NOV25 105.00 P 0.00 0.00 0.00 13.64 -4.82 58 0 7 0
27NOV25 107.50 P 0.00 0.00 0.00 15.83 -4.54 55 0 7 0
27NOV25 110.00 P 0.00 0.00 0.00 18.40 -4.46 64 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 20.96 -4.53 72 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 23.14 -4.71 62 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 25.67 -4.73 69 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 28.14 -4.71 71 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 30.68 -4.67 79 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 33.11 -5.64 78 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 35.59 -5.74 79 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 38.05 -4.80 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 140 0 15 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 110 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 50.00 P 0.07 0.07 0.07 0.01 0.00 60 4 13 -4
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 5 0
30DEC25 57.50 P 0.00 0.00 0.00 0.02 -0.03 51 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.04 -0.05 50 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.07 -0.10 50 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 0.14 -0.15 50 0 36 0
30DEC25 67.50 P 0.00 0.00 0.00 0.24 -0.24 50 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.39 -0.37 50 0 131 0
30DEC25 72.50 P 0.79 0.79 0.79 0.62 -0.53 50 2 318 -2
30DEC25 75.00 P 0.92 0.92 0.92 0.93 -0.63 50 2 225 -2
30DEC25 77.50 P 1.30 1.30 1.23 1.30 -0.97 49 3 56 +1
30DEC25 80.00 P 2.00 2.00 1.70 1.80 -1.28 49 3 112 -1
30DEC25 82.50 P 0.00 0.00 0.00 2.43 -1.60 49 0 66 0
30DEC25 85.00 P 3.20 3.20 3.20 3.24 -1.93 49 1 33 +1
30DEC25 87.50 P 4.25 4.25 4.06 4.20 -2.25 49 2 50 0
30DEC25 90.00 P 6.10 6.10 5.87 5.35 -2.57 49 2 200 0
30DEC25 92.50 P 6.97 6.97 6.32 6.66 -2.88 49 2 1 0
30DEC25 95.00 P 0.00 0.00 0.00 8.12 -2.62 50 0 38 0
30DEC25 97.50 P 0.00 0.00 0.00 9.75 -2.81 50 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 11.54 -3.68 51 0 10 0
30DEC25 102.50 P 0.00 0.00 0.00 13.51 -3.81 52 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 15.48 -3.27 53 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 17.49 -3.48 53 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 19.66 -4.44 54 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 21.82 -4.53 54 0 30 0
30DEC25 115.00 P 0.00 0.00 0.00 23.94 -5.00 53 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 26.00 -4.55 50 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.56 -5.09 54 0 30 0
30DEC25 122.50 P 0.00 0.00 0.00 30.88 -4.50 53 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 33.17 -5.58 50 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 35.60 -5.73 50 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 38.16 -4.73 55 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.13 -0.13 51 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 0.22 -0.18 51 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.35 -0.25 51 0 7 0
29JAN26 65.00 P 0.00 0.00 0.00 0.54 -0.35 51 0 1 0
29JAN26 67.50 P 0.00 0.00 0.00 0.79 -0.48 51 0 2 0
29JAN26 70.00 P 0.00 0.00 0.00 1.07 -0.67 51 0 131 0
29JAN26 72.50 P 0.00 0.00 0.00 1.50 -0.80 51 0 101 0
29JAN26 75.00 P 0.00 0.00 0.00 1.97 -1.01 51 0 61 0
29JAN26 77.50 P 2.80 2.80 2.70 2.56 -1.21 51 40 38 -17
29JAN26 80.00 P 0.00 0.00 0.00 3.23 -1.47 51 0 1,015 0
29JAN26 82.50 P 4.20 4.20 3.79 4.05 -1.70 50 29 32 +22
29JAN26 85.00 P 5.02 5.27 4.90 4.99 -1.90 50 31 31 +21
29JAN26 87.50 P 0.00 0.00 0.00 6.03 -2.17 50 0 16 0
29JAN26 90.00 P 0.00 0.00 0.00 7.26 -2.45 50 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 8.58 -2.54 51 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 10.03 -3.05 51 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 11.42 -2.99 50 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 12.77 -3.96 48 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.11 -2.96 52 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.98 -3.79 52 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 18.82 -3.20 52 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 20.99 -4.10 53 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 22.23 -4.74 47 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 24.86 -4.55 52 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 27.16 -3.83 53 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.29 -4.36 52 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.49 -4.34 52 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 34.02 -4.73 55 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 36.12 -5.21 52 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 39.03 -3.96 60 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.33 -0.20 51 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.48 -0.28 51 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.68 -0.37 51 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.97 -0.47 51 0 1 0
26FEB26 67.50 P 0.00 0.00 0.00 1.31 -0.67 51 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 1.72 -0.82 51 0 2 0
26FEB26 72.50 P 0.00 0.00 0.00 2.30 -0.92 51 0 1 0
26FEB26 75.00 P 0.00 0.00 0.00 2.88 -1.09 51 0 1 0
26FEB26 77.50 P 3.66 3.66 3.66 3.56 -1.29 51 1 3 -1
26FEB26 80.00 P 0.00 0.00 0.00 4.33 -1.51 51 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 5.20 -1.74 51 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 6.19 -1.99 50 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 7.30 -2.22 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 8.58 -2.40 51 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 9.90 -2.04 51 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 11.34 -2.89 51 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.22 -2.73 53 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.62 -2.47 52 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 16.19 -3.08 51 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.93 -3.90 51 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.78 -3.89 51 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.02 -4.94 47 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.31 -3.02 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.04 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.04 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.04 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 -0.05 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 -0.07 52 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.10 -0.07 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 -0.08 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.15 -0.10 52 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.18 -0.12 52 0 121 0
30MAR26 50.00 P 0.00 0.00 0.00 0.22 -0.13 52 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.33 -0.19 52 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.47 -0.26 52 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.66 -0.39 52 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.94 -0.42 52 0 5 0
30MAR26 62.50 P 0.00 0.00 0.00 1.25 -0.57 52 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 1.61 -0.68 52 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 2.06 -0.88 52 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 2.60 -0.98 52 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 3.27 -1.17 52 0 104 0
30MAR26 75.00 P 0.00 0.00 0.00 3.96 -1.32 52 0 113 0
30MAR26 77.50 P 0.00 0.00 0.00 4.71 -1.49 52 0 1 0
30MAR26 80.00 P 0.00 0.00 0.00 5.56 -1.62 52 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 6.49 -1.82 51 0 45 0
30MAR26 85.00 P 7.50 7.54 7.50 7.62 -2.06 52 495 496 +495
30MAR26 87.50 P 0.00 0.00 0.00 8.76 -2.19 51 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 9.96 -2.38 51 0 501 0
30MAR26 92.50 P 0.00 0.00 0.00 11.32 -2.57 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.79 -2.41 51 0 50 0
30MAR26 97.50 P 0.00 0.00 0.00 14.31 -2.52 52 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.99 -2.71 52 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 17.57 -2.77 52 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.50 -2.82 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.20 -3.05 52 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.32 -3.38 53 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 24.96 -3.89 52 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.87 -3.31 52 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.84 -3.60 52 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.01 -3.65 52 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.35 -4.01 54 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 35.25 -4.47 52 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 37.24 -4.67 51 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 39.60 -4.68 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.49 -0.23 53 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.56 -0.25 53 0 0 0
29JUN26 48.00 P 1.10 1.10 1.10 0.65 -0.26 53 2 2 +2
29JUN26 49.00 P 0.00 0.00 0.00 0.73 -0.31 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.82 -0.34 53 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 1.10 -0.40 53 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 1.41 -0.58 53 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 1.87 -0.61 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.31 -0.76 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.80 -0.91 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.46 -1.00 53 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.17 -1.06 53 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 4.91 -1.15 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.71 -1.22 53 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 6.57 -1.39 53 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 7.43 -1.53 53 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 8.49 -1.63 53 0 213 0
29JUN26 82.50 P 0.00 0.00 0.00 9.55 -1.78 53 0 9 0
29JUN26 85.00 P 0.00 0.00 0.00 10.74 -1.90 53 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.95 -2.09 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.23 -2.26 52 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 14.63 -2.46 53 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.06 -2.57 52 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 17.56 -2.76 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.13 -2.91 53 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 20.76 -3.04 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.38 -3.22 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.03 -3.44 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.05 -3.33 53 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 27.87 -3.64 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.75 -3.61 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.67 -3.66 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.65 -3.87 53 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 35.63 -3.67 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.49 -3.95 52 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 39.57 -4.11 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.66 -4.04 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.22 -0.61 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.82 -0.76 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 4.52 -0.84 54 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.24 -0.96 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 6.01 -0.98 54 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 6.88 -1.05 54 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 7.68 -1.26 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.55 -1.46 53 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 9.53 -1.62 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.62 -1.74 53 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 11.72 -1.92 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.97 -2.01 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.25 -2.14 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.91 -2.45 54 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.30 -2.18 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.74 -2.47 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.26 -2.63 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.80 -2.66 53 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 23.48 -2.76 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.17 -2.94 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.91 -2.93 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.53 -3.26 53 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 30.33 -3.36 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.16 -3.46 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.02 -3.44 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.09 -3.38 54 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 37.96 -3.59 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.06 -3.40 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.89 -3.77 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.90 -3.84 54 0 0 0
TOTAL PUT 776 8,228 +490
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$ 124.40
14NOV25 100.00 C 0.00 0.00 0.00 24.41 -0.31 116 0 0 0
14NOV25 102.50 C 0.00 0.00 0.00 22.57 -0.32 274 0 0 0
14NOV25 105.00 C 0.00 0.00 0.00 19.42 -0.91 123 0 0 0
14NOV25 107.50 C 0.00 0.00 0.00 16.95 -0.26 127 0 0 0
14NOV25 110.00 C 0.00 0.00 0.00 14.94 -0.35 183 0 0 0
14NOV25 112.50 C 0.00 0.00 0.00 12.14 -0.18 127 0 0 0
14NOV25 115.00 C 0.00 0.00 0.00 9.66 -0.38 107 0 0 0
14NOV25 117.50 C 6.03 6.03 6.03 7.55 -0.67 113 12 48 +12
14NOV25 120.00 C 4.16 5.75 4.15 5.74 -0.36 119 215 227 +167
14NOV25 122.50 C 2.93 4.62 2.88 4.19 -0.35 121 224 423 +133
14NOV25 125.00 C 1.95 3.50 1.87 2.94 -0.35 123 102 225 +26
14NOV25 127.50 C 1.18 2.39 1.18 2.03 -0.31 127 294 428 +128
14NOV25 130.00 C 0.90 1.60 0.78 1.26 -0.31 125 274 390 +39
14NOV25 132.50 C 0.54 0.95 0.50 0.77 -0.23 126 106 402 +50
14NOV25 135.00 C 0.32 0.60 0.30 0.47 -0.14 128 258 435 +140
14NOV25 137.50 C 0.19 0.30 0.14 0.26 -0.09 127 20 321 +15
14NOV25 140.00 C 0.10 0.17 0.10 0.14 -0.06 128 91 419 -4
14NOV25 142.50 C 0.08 0.11 0.05 0.07 -0.04 127 60 171 +10
14NOV25 145.00 C 0.03 0.03 0.02 0.03 -0.03 125 40 261 +40
14NOV25 147.50 C 0.00 0.00 0.00 0.02 -0.01 131 0 176 0
14NOV25 150.00 C 0.02 0.02 0.02 0.01 -0.01 132 1 397 0
21NOV25 100.00 C 0.00 0.00 0.00 25.23 +0.42 110 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 22.57 -0.44 94 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 19.42 -0.91 0 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 17.10 -0.35 53 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 15.11 -0.50 68 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 13.01 -0.03 69 0 0 0
21NOV25 115.00 C 0.00 0.00 0.00 10.22 -0.67 52 0 0 0
21NOV25 117.50 C 6.60 6.60 6.60 8.36 -0.80 54 24 30 0
21NOV25 120.00 C 0.00 0.00 0.00 6.69 -0.27 56 0 0 0
21NOV25 122.50 C 4.00 4.15 4.00 5.23 -0.23 57 6 64 +3
21NOV25 125.00 C 2.80 4.10 2.80 3.99 -0.27 57 4 36 +1
21NOV25 127.50 C 2.13 3.45 2.13 3.01 -0.27 58 82 32 -10
21NOV25 130.00 C 1.56 2.70 1.56 2.26 -0.19 59 58 58 +34
21NOV25 132.50 C 1.14 1.80 1.14 1.63 -0.13 60 45 83 +35
21NOV25 135.00 C 0.89 1.35 0.87 1.13 -0.10 59 112 137 +61
21NOV25 137.50 C 0.60 0.60 0.60 0.76 -0.08 59 30 116 0
21NOV25 140.00 C 0.45 0.45 0.45 0.50 -0.06 59 1 98 +1
21NOV25 142.50 C 0.46 0.46 0.46 0.32 -0.04 59 2 6 +2
21NOV25 145.00 C 0.00 0.00 0.00 0.20 -0.03 59 0 4 0
21NOV25 147.50 C 0.18 0.18 0.18 0.13 -0.01 60 15 24 +15
27NOV25 87.50 C 0.00 0.00 0.00 37.02 -0.72 53 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 34.46 -0.65 0 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 31.97 -0.72 0 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 29.54 -0.64 50 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 27.06 -1.13 51 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 25.23 -0.42 81 0 2 0
27NOV25 102.50 C 0.00 0.00 0.00 22.81 -0.20 76 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 20.34 -0.05 70 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 17.92 -0.08 64 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 15.60 -0.01 60 0 75 0
27NOV25 112.50 C 0.00 0.00 0.00 13.38 +0.06 57 0 221 0
27NOV25 115.00 C 0.00 0.00 0.00 10.98 -0.33 50 0 147 0
27NOV25 117.50 C 0.00 0.00 0.00 9.14 -0.32 50 0 647 0
27NOV25 120.00 C 5.46 6.25 5.46 7.25 -0.32 48 193 862 +71
27NOV25 122.50 C 4.48 4.97 4.48 5.83 -0.32 49 24 615 -19
27NOV25 125.00 C 5.08 5.08 3.49 4.71 -0.24 50 929 2,357 +745
27NOV25 127.50 C 2.85 4.30 2.85 3.64 -0.35 50 356 1,959 +238
27NOV25 130.00 C 2.05 3.38 2.02 2.88 -0.23 51 514 2,218 +55
27NOV25 132.50 C 1.71 2.46 1.71 2.15 -0.20 51 1,143 2,446 -343
27NOV25 135.00 C 1.30 2.10 1.30 1.58 -0.16 51 438 1,809 +104
27NOV25 137.50 C 1.00 1.68 1.00 1.14 -0.13 51 188 3,016 +16
27NOV25 140.00 C 0.70 1.11 0.70 0.80 -0.11 51 132 3,247 +9
27NOV25 142.50 C 0.60 0.91 0.60 0.56 -0.09 51 63 905 +21
27NOV25 145.00 C 0.85 0.85 0.55 0.38 -0.07 51 36 1,291 +13
27NOV25 147.50 C 0.40 0.40 0.40 0.26 -0.05 51 2 3,768 -2
27NOV25 150.00 C 0.30 0.38 0.29 0.17 -0.04 51 67 2,315 -50
27NOV25 152.50 C 0.00 0.00 0.00 0.11 -0.03 51 0 2,376 0
27NOV25 155.00 C 0.20 0.20 0.20 0.07 -0.02 51 1 975 0
27NOV25 157.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 267 0
27NOV25 160.00 C 0.17 0.25 0.17 0.03 -0.01 51 4 3,289 0
27NOV25 162.50 C 0.10 0.10 0.10 0.02 -0.01 51 15 439 +15
27NOV25 165.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 191 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 84 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 173 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 146 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 52 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 99 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 64 0 187 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 198 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 73 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 71 0 43 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 73 0 203 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 384 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 238 0
27NOV25 200.00 C 0.00 0.00 0.00 0.01 0.00 80 0 930 0
30DEC25 62.50 C 0.00 0.00 0.00 62.19 -1.05 62 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 59.70 -0.68 57 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 57.07 -0.84 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 55.53 -0.21 101 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 52.23 -0.72 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 49.65 -1.81 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 47.21 -1.17 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 44.83 -0.81 53 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 42.05 -1.04 0 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 39.94 -1.38 52 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 37.53 -1.05 52 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 34.65 -1.43 0 0 112 0
30DEC25 92.50 C 0.00 0.00 0.00 32.33 -1.22 29 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 29.81 -1.09 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 27.43 -1.06 33 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 25.50 -0.94 44 0 63 0
30DEC25 102.50 C 0.00 0.00 0.00 22.95 -1.16 39 0 520 0
30DEC25 105.00 C 0.00 0.00 0.00 20.34 -1.52 33 0 16 0
30DEC25 107.50 C 0.00 0.00 0.00 18.61 -0.72 39 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 17.32 -0.01 45 0 80 0
30DEC25 112.50 C 0.00 0.00 0.00 14.48 -1.14 38 0 192 0
30DEC25 115.00 C 0.00 0.00 0.00 13.56 -0.04 44 0 804 0
30DEC25 117.50 C 9.90 9.90 9.90 11.18 -0.51 39 4 395 0
30DEC25 120.00 C 8.52 8.52 8.52 9.72 -0.35 39 30 2,548 0
30DEC25 122.50 C 7.15 7.98 7.15 8.39 -0.36 40 71 625 +1
30DEC25 125.00 C 6.30 7.83 6.30 7.27 -0.33 40 46 2,512 +2
30DEC25 127.50 C 5.84 6.40 5.84 6.40 -0.20 42 21 1,714 -20
30DEC25 130.00 C 4.50 5.66 4.50 5.49 -0.22 42 259 6,134 +180
30DEC25 132.50 C 4.08 5.28 4.08 4.61 -0.20 42 35 1,049 +34
30DEC25 135.00 C 0.00 0.00 0.00 3.85 -0.17 42 0 4,084 0
30DEC25 137.50 C 3.15 3.35 3.15 3.19 -0.16 42 10 1,346 -8
30DEC25 140.00 C 2.73 3.19 2.65 2.62 -0.15 42 46 4,825 -1
30DEC25 142.50 C 2.27 2.87 2.24 2.15 -0.12 42 13 1,792 -1
30DEC25 145.00 C 2.40 2.77 2.40 1.74 -0.11 42 96 2,982 -90
30DEC25 147.50 C 1.85 1.85 1.85 1.41 -0.10 42 1 1,421 +1
30DEC25 150.00 C 1.27 2.11 1.27 1.13 -0.09 42 15 7,856 +10
30DEC25 152.50 C 1.83 1.83 1.83 0.91 -0.07 42 30 1,575 0
30DEC25 155.00 C 0.00 0.00 0.00 0.72 -0.06 42 0 1,973 0
30DEC25 157.50 C 0.00 0.00 0.00 0.57 -0.05 42 0 890 0
30DEC25 160.00 C 0.00 0.00 0.00 0.45 -0.04 42 0 883 0
30DEC25 162.50 C 0.00 0.00 0.00 0.35 -0.04 41 0 162 0
30DEC25 165.00 C 0.00 0.00 0.00 0.27 -0.03 41 0 1,531 0
30DEC25 167.50 C 0.00 0.00 0.00 0.21 -0.03 41 0 228 0
30DEC25 170.00 C 0.80 0.80 0.76 0.16 -0.02 41 2 1,192 +2
30DEC25 172.50 C 0.00 0.00 0.00 0.13 -0.01 42 0 170 0
30DEC25 175.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 175 0
30DEC25 180.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.05 0.00 42 0 125 0
30DEC25 185.00 C 0.45 0.45 0.45 0.04 0.00 42 4 1,372 0
30DEC25 187.50 C 0.00 0.00 0.00 0.03 0.00 42 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.02 0.00 42 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 53 0 71 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 87 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 62 0 96 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 66 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 68 0 102 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 71 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 73 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 76 0 296 0
29JAN26 100.00 C 0.00 0.00 0.00 26.54 -0.44 43 0 1 0
29JAN26 102.50 C 0.00 0.00 0.00 23.54 -1.65 34 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 21.50 -1.31 35 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 19.61 -1.37 36 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 18.32 -0.48 40 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 17.11 +0.05 43 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 15.30 -0.46 42 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 13.03 -0.88 38 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 11.71 -0.47 39 0 30 0
29JAN26 122.50 C 9.40 9.53 9.36 10.36 -0.46 39 182 336 +156
29JAN26 125.00 C 8.46 9.49 8.36 9.24 -0.44 39 187 367 +156
29JAN26 127.50 C 7.34 8.86 7.34 8.44 -0.34 41 77 2,037 +52
29JAN26 130.00 C 7.97 7.97 7.97 7.56 -0.28 41 1 251 +1
29JAN26 132.50 C 0.00 0.00 0.00 6.62 -0.27 41 0 529 0
29JAN26 135.00 C 5.32 5.50 5.32 5.78 -0.25 41 206 629 +206
29JAN26 137.50 C 4.67 5.33 4.67 5.03 -0.23 41 155 464 +30
29JAN26 140.00 C 4.20 4.86 4.20 4.35 -0.23 41 97 728 +91
29JAN26 142.50 C 3.83 3.88 3.83 3.76 -0.21 41 80 423 +80
29JAN26 145.00 C 3.62 3.88 3.62 3.24 -0.18 41 32 1,807 0
29JAN26 147.50 C 3.96 3.98 3.21 2.78 -0.17 41 41 508 -7
29JAN26 150.00 C 0.00 0.00 0.00 2.37 -0.16 41 0 449 0
29JAN26 152.50 C 2.74 3.30 2.74 2.02 -0.15 41 90 249 -36
29JAN26 155.00 C 0.00 0.00 0.00 1.72 -0.13 41 0 307 0
29JAN26 157.50 C 0.00 0.00 0.00 1.46 -0.12 41 0 349 0
29JAN26 160.00 C 2.05 2.40 2.05 1.23 -0.11 41 32 87 +32
29JAN26 162.50 C 0.00 0.00 0.00 1.04 -0.09 41 0 50 0
29JAN26 165.00 C 2.18 2.18 2.18 0.87 -0.09 41 1 58 0
29JAN26 167.50 C 0.00 0.00 0.00 0.73 -0.08 41 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.61 -0.07 41 0 46 0
29JAN26 172.50 C 0.00 0.00 0.00 0.51 -0.06 41 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.43 -0.05 41 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.36 -0.04 41 0 30 0
29JAN26 180.00 C 0.00 0.00 0.00 0.30 -0.03 41 0 12 0
29JAN26 182.50 C 0.00 0.00 0.00 0.24 -0.04 40 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.20 -0.03 40 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.17 -0.02 41 0 110 0
29JAN26 190.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 143 0
29JAN26 192.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 33 0
29JAN26 195.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 61 0
29JAN26 200.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 224 0
26FEB26 100.00 C 0.00 0.00 0.00 26.72 -1.58 36 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 24.38 -1.84 34 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 23.89 +0.64 43 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 21.24 -1.06 39 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 20.16 -0.32 42 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 17.35 -1.40 37 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 15.82 -0.86 37 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 14.38 -0.83 38 0 52 0
26FEB26 120.00 C 0.00 0.00 0.00 13.15 -0.43 38 0 12 0
26FEB26 122.50 C 10.82 10.95 10.80 11.88 -0.48 39 169 421 +169
26FEB26 125.00 C 9.88 11.45 9.77 10.71 -0.43 39 197 554 +162
26FEB26 127.50 C 8.98 8.98 8.86 9.75 -0.29 39 81 837 +51
26FEB26 130.00 C 0.00 0.00 0.00 9.02 -0.12 40 0 233 0
26FEB26 132.50 C 8.61 8.61 8.61 8.10 -0.24 40 1 61 +1
26FEB26 135.00 C 6.64 7.70 6.46 7.21 -0.24 40 47 265 +21
26FEB26 137.50 C 5.94 6.22 5.94 6.41 -0.22 40 187 202 +172
26FEB26 140.00 C 5.42 6.65 5.42 5.69 -0.20 40 217 240 +210
26FEB26 142.50 C 5.07 5.36 5.07 5.03 -0.20 40 55 53 +53
26FEB26 145.00 C 0.00 0.00 0.00 4.44 -0.18 40 0 0 0
26FEB26 147.50 C 4.37 4.87 4.37 3.91 -0.17 40 32 32 +32
26FEB26 150.00 C 4.57 4.57 4.57 3.44 -0.15 40 1 144 0
26FEB26 152.50 C 3.65 3.65 3.65 3.02 -0.14 40 30 33 +30
30MAR26 62.50 C 0.00 0.00 0.00 62.56 -1.50 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 60.28 -1.40 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 57.59 -0.32 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 55.53 -1.40 47 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 53.15 -0.96 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 50.63 -1.42 43 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 47.98 -2.01 33 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 45.22 -1.10 0 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 42.56 -1.19 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 40.85 -1.97 35 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 38.84 -1.45 40 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 36.57 -1.70 39 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 34.19 -1.87 38 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 32.65 -1.23 42 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 30.13 -1.19 39 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 28.04 -0.26 38 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 26.17 -0.97 39 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 24.19 -1.75 38 0 40 0
30MAR26 107.50 C 0.00 0.00 0.00 22.51 -1.52 39 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 20.90 -1.39 39 0 369 0
30MAR26 112.50 C 0.00 0.00 0.00 19.37 -0.90 39 0 106 0
30MAR26 115.00 C 0.00 0.00 0.00 17.93 -1.26 40 0 45 0
30MAR26 117.50 C 0.00 0.00 0.00 16.56 -0.88 40 0 172 0
30MAR26 120.00 C 15.15 15.78 15.15 15.30 -0.27 40 700 1,325 +607
30MAR26 122.50 C 12.78 13.06 12.78 14.15 -0.40 41 83 696 +78
30MAR26 125.00 C 11.98 12.68 11.93 13.07 -0.31 41 896 3,319 +879
30MAR26 127.50 C 11.06 11.18 11.01 12.08 -0.30 41 260 1,111 +234
30MAR26 130.00 C 10.22 11.33 10.22 11.18 -0.31 42 60 2,659 -60
30MAR26 132.50 C 0.00 0.00 0.00 10.37 -0.26 42 0 520 0
30MAR26 135.00 C 10.00 10.00 10.00 9.61 -0.22 43 1 1,229 0
30MAR26 137.50 C 0.00 0.00 0.00 8.76 -0.26 43 0 477 0
30MAR26 140.00 C 8.30 8.55 8.30 7.98 -0.25 43 6 10,133 +6
30MAR26 142.50 C 0.00 0.00 0.00 7.25 -0.24 43 0 216 0
30MAR26 145.00 C 6.30 7.50 6.30 6.59 -0.22 42 2 866 0
30MAR26 147.50 C 0.00 0.00 0.00 5.97 -0.22 42 0 495 0
30MAR26 150.00 C 5.62 5.62 5.62 5.41 -0.21 42 2 6,562 0
30MAR26 152.50 C 0.00 0.00 0.00 4.90 -0.04 42 0 276 0
30MAR26 155.00 C 5.77 5.77 5.77 4.42 -0.19 42 8 342 0
30MAR26 157.50 C 0.00 0.00 0.00 3.88 -0.17 42 0 163 0
30MAR26 160.00 C 4.89 4.89 4.89 3.60 -0.06 42 3 1,779 +3
30MAR26 162.50 C 0.00 0.00 0.00 3.15 -0.15 42 0 124 0
30MAR26 165.00 C 0.00 0.00 0.00 2.84 -0.23 42 0 176 0
30MAR26 167.50 C 0.00 0.00 0.00 2.55 -0.21 42 0 132 0
30MAR26 170.00 C 0.00 0.00 0.00 2.36 -0.06 42 0 286 0
30MAR26 172.50 C 0.00 0.00 0.00 2.06 -0.11 42 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 1.85 -0.16 42 0 39 0
30MAR26 177.50 C 0.00 0.00 0.00 1.66 -0.10 42 0 152 0
30MAR26 180.00 C 0.00 0.00 0.00 1.53 -0.05 42 0 1,547 0
30MAR26 182.50 C 0.00 0.00 0.00 1.37 -0.05 42 0 30 0
30MAR26 185.00 C 2.60 2.60 2.60 1.23 -0.04 42 6 141 +6
30MAR26 187.50 C 0.00 0.00 0.00 1.06 -0.08 42 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.95 -0.07 42 0 75 0
30MAR26 192.50 C 0.00 0.00 0.00 0.85 -0.09 42 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.76 -0.08 42 0 56 0
30MAR26 197.50 C 0.00 0.00 0.00 0.68 -0.07 42 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.62 -0.03 42 0 3,066 0
30MAR26 205.00 C 0.00 0.00 0.00 0.48 -0.04 42 0 101 0
30MAR26 210.00 C 1.35 1.35 1.35 0.39 -0.04 42 2 106 -2
30MAR26 215.00 C 0.00 0.00 0.00 0.30 -0.03 42 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.25 -0.01 42 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 71 0
30MAR26 230.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 71 0
30MAR26 235.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.10 0.00 42 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.05 0.00 42 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.04 0.00 42 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.03 0.00 42 0 38 0
30MAR26 270.00 C 0.57 0.57 0.57 0.02 0.00 41 30 109 +30
30MAR26 275.00 C 0.53 0.53 0.53 0.01 0.00 40 30 37 +30
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30MAR26 285.00 C 0.47 0.47 0.47 0.01 0.00 42 30 88 +30
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 62.56 -1.91 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 60.28 -1.40 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 57.94 -1.07 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 55.62 -1.31 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 53.15 -1.63 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 50.96 -1.57 44 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 48.11 -1.91 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 45.88 -1.94 37 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 43.51 -1.88 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 41.42 -1.75 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 39.99 -1.12 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 37.12 -1.69 39 0 1 0
29JUN26 92.50 C 0.00 0.00 0.00 34.82 -1.91 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 32.74 -1.60 37 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 31.16 -1.56 39 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 29.17 -1.58 39 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 27.53 -1.82 39 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 25.89 -1.61 39 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 24.39 -0.98 40 0 40 0
29JUN26 110.00 C 0.00 0.00 0.00 22.94 -0.88 40 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 21.91 -0.63 42 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 20.56 -0.94 42 0 201 0
29JUN26 117.50 C 0.00 0.00 0.00 19.24 -0.25 41 0 419 0
29JUN26 120.00 C 0.00 0.00 0.00 17.77 -0.56 41 0 271 0
29JUN26 122.50 C 0.00 0.00 0.00 16.84 -0.42 42 0 359 0
29JUN26 125.00 C 14.79 16.05 14.79 15.84 -0.40 42 110 847 +90
29JUN26 127.50 C 13.77 14.47 13.77 14.88 -0.41 42 150 470 +120
29JUN26 130.00 C 0.00 0.00 0.00 14.03 -0.37 42 0 372 0
29JUN26 132.50 C 13.30 13.30 13.30 13.22 -0.35 43 20 278 +20
29JUN26 135.00 C 0.00 0.00 0.00 12.51 -0.28 43 0 673 0
29JUN26 137.50 C 0.00 0.00 0.00 11.75 -0.24 43 0 126 0
29JUN26 140.00 C 0.00 0.00 0.00 10.96 -0.22 43 0 251 0
29JUN26 142.50 C 0.00 0.00 0.00 10.25 -0.22 43 0 452 0
29JUN26 145.00 C 9.10 9.23 9.10 9.56 -0.21 43 60 359 +60
29JUN26 147.50 C 9.11 9.11 9.11 8.86 -0.22 43 30 216 +10
29JUN26 150.00 C 0.00 0.00 0.00 8.26 -0.19 43 0 378 0
29JUN26 152.50 C 0.00 0.00 0.00 7.72 -0.19 43 0 299 0
29JUN26 155.00 C 0.00 0.00 0.00 7.18 +0.02 43 0 209 0
29JUN26 157.50 C 0.00 0.00 0.00 6.65 +0.01 43 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 6.18 -0.15 43 0 153 0
29JUN26 162.50 C 0.00 0.00 0.00 5.78 -0.15 43 0 122 0
29JUN26 165.00 C 0.00 0.00 0.00 5.38 +0.01 43 0 100 0
29SEP26 92.50 C 0.00 0.00 0.00 37.45 -0.26 43 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 35.24 -1.10 42 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 33.75 -0.18 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 31.11 -0.51 39 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 30.21 -0.82 41 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 28.12 -1.82 40 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 26.74 -1.42 40 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 25.38 -0.97 40 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 24.07 -0.32 40 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 23.40 +0.19 41 0 90 0
29SEP26 117.50 C 0.00 0.00 0.00 21.87 -0.90 41 0 45 0
29SEP26 120.00 C 19.75 19.75 19.59 20.85 -0.54 41 106 780 +106
29SEP26 122.50 C 18.75 18.75 18.54 19.86 -0.37 41 213 628 +213
29SEP26 125.00 C 0.00 0.00 0.00 18.91 -0.35 42 0 460 0
29SEP26 127.50 C 0.00 0.00 0.00 18.03 -0.32 42 0 115 0
29SEP26 130.00 C 0.00 0.00 0.00 17.16 -0.33 42 0 206 0
29SEP26 132.50 C 0.00 0.00 0.00 16.36 -0.30 42 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 15.61 -0.30 42 0 184 0
29SEP26 137.50 C 0.00 0.00 0.00 14.89 -0.30 43 0 344 0
29SEP26 140.00 C 14.00 14.00 14.00 14.15 -0.30 43 20 54 0
29SEP26 142.50 C 0.00 0.00 0.00 13.35 -0.27 43 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 12.68 -0.27 43 0 22 0
29SEP26 147.50 C 0.00 0.00 0.00 12.01 -0.27 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 11.34 -0.28 43 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 10.67 -0.28 43 0 2 0
29SEP26 155.00 C 0.00 0.00 0.00 10.09 -0.23 43 0 130 0
29SEP26 157.50 C 0.00 0.00 0.00 9.57 -0.24 43 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 9.06 -0.24 43 0 35 0
29SEP26 162.50 C 0.00 0.00 0.00 8.54 -0.24 43 0 32 0
29SEP26 165.00 C 8.27 9.14 8.27 8.03 -0.24 42 12 15 +6
TOTAL CALL 11,902 166,430 +6,009
14NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 155 0 40 0
14NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 140 0 18 0
14NOV25 105.00 P 0.01 0.01 0.01 0.01 -0.01 124 40 150 +40
14NOV25 107.50 P 0.00 0.00 0.00 0.04 -0.01 128 0 138 0
14NOV25 110.00 P 0.20 0.20 0.12 0.10 -0.02 127 2 339 +1
14NOV25 112.50 P 0.43 0.43 0.21 0.22 -0.05 126 237 658 -19
14NOV25 115.00 P 0.89 0.89 0.44 0.48 -0.02 128 413 477 +77
14NOV25 117.50 P 1.45 1.45 0.73 0.90 -0.01 128 290 652 +223
14NOV25 120.00 P 2.69 2.69 1.30 1.56 +0.04 129 567 1,466 -20
14NOV25 122.50 P 3.63 3.63 2.13 2.43 +0.04 127 289 432 +215
14NOV25 125.00 P 5.17 5.17 3.71 3.73 +0.03 131 158 384 +76
14NOV25 127.50 P 7.00 7.00 5.36 5.27 +0.03 133 42 162 +12
14NOV25 130.00 P 0.00 0.00 0.00 7.09 +0.37 136 0 89 0
14NOV25 132.50 P 0.00 0.00 0.00 9.15 +0.14 142 0 7 0
14NOV25 135.00 P 0.00 0.00 0.00 11.38 +0.18 150 0 5 0
14NOV25 137.50 P 0.00 0.00 0.00 13.70 +0.19 159 0 2 0
14NOV25 140.00 P 0.00 0.00 0.00 16.20 +0.52 178 0 20 0
14NOV25 142.50 P 0.00 0.00 0.00 18.16 +0.08 127 0 0 0
14NOV25 145.00 P 0.00 0.00 0.00 20.63 +0.24 129 0 0 0
14NOV25 147.50 P 0.00 0.00 0.00 23.18 -0.04 160 0 0 0
14NOV25 150.00 P 0.00 0.00 0.00 25.60 +0.30 0 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 0.05 0.00 60 0 4 0
21NOV25 105.00 P 0.00 0.00 0.00 0.10 0.00 59 0 24 0
21NOV25 107.50 P 0.00 0.00 0.00 0.20 0.00 59 0 0 0
21NOV25 110.00 P 0.56 0.56 0.47 0.37 +0.02 59 5 6 +4
21NOV25 112.50 P 0.81 0.85 0.81 0.63 +0.02 59 22 38 +22
21NOV25 115.00 P 1.49 1.49 0.84 1.02 +0.02 58 99 103 +77
21NOV25 117.50 P 2.35 2.40 1.70 1.60 +0.05 58 39 115 +11
21NOV25 120.00 P 3.18 3.25 2.15 2.35 +0.05 58 34 38 +19
21NOV25 122.50 P 0.00 0.00 0.00 3.48 +0.16 60 0 35 0
21NOV25 125.00 P 5.87 5.87 4.85 4.77 +0.18 61 31 33 +30
21NOV25 127.50 P 5.72 5.72 5.72 6.27 +0.18 61 1 41 -1
21NOV25 130.00 P 8.15 8.15 8.15 7.98 +0.31 62 15 15 +14
21NOV25 132.50 P 0.00 0.00 0.00 9.89 +0.19 64 0 0 0
21NOV25 135.00 P 0.00 0.00 0.00 11.96 +0.26 66 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 14.17 +0.48 68 0 1 0
21NOV25 140.00 P 0.00 0.00 0.00 16.20 +0.10 65 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 18.89 +0.63 77 0 0 0
21NOV25 145.00 P 0.00 0.00 0.00 21.35 +0.62 82 0 0 0
21NOV25 147.50 P 0.00 0.00 0.00 23.86 +0.64 89 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 420 0
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 126 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 175 0
27NOV25 95.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 284 0
27NOV25 97.50 P 0.10 0.10 0.10 0.03 0.00 52 1 594 +1
27NOV25 100.00 P 0.16 0.16 0.15 0.06 0.00 51 7 1,638 -4
27NOV25 102.50 P 0.24 0.24 0.24 0.11 -0.01 51 3 698 -3
27NOV25 105.00 P 0.00 0.00 0.00 0.21 -0.01 51 0 1,104 0
27NOV25 107.50 P 0.43 0.43 0.38 0.37 0.00 51 52 1,501 -45
27NOV25 110.00 P 0.86 0.86 0.64 0.57 -0.02 50 67 2,075 -41
27NOV25 112.50 P 1.28 1.28 0.93 0.91 -0.02 50 78 1,856 -74
27NOV25 115.00 P 1.82 2.00 1.25 1.38 -0.02 50 1,919 3,547 -1,125
27NOV25 117.50 P 2.89 2.89 1.83 2.02 -0.01 50 369 2,448 +19
27NOV25 120.00 P 3.88 3.88 2.66 2.83 0.00 49 551 5,050 +134
27NOV25 122.50 P 5.32 5.32 3.74 4.00 +0.10 51 596 2,721 +310
27NOV25 125.00 P 6.90 6.90 5.10 5.22 +0.01 51 269 1,880 -83
27NOV25 127.50 P 6.26 6.62 6.26 6.82 +0.10 53 60 1,217 0
27NOV25 130.00 P 10.55 10.55 10.55 8.49 +0.11 53 2 2,363 -1
27NOV25 132.50 P 11.95 12.02 10.15 10.34 +0.14 54 100 3,393 +20
27NOV25 135.00 P 12.15 12.15 12.15 11.98 +0.15 50 1 758 0
27NOV25 137.50 P 0.00 0.00 0.00 14.17 -0.12 52 0 340 0
27NOV25 140.00 P 0.00 0.00 0.00 16.24 +0.05 50 0 742 0
27NOV25 142.50 P 0.00 0.00 0.00 18.95 +0.66 60 0 163 0
27NOV25 145.00 P 0.00 0.00 0.00 21.35 +0.62 63 0 161 0
27NOV25 147.50 P 0.00 0.00 0.00 23.86 +0.64 68 0 33 0
27NOV25 150.00 P 0.00 0.00 0.00 26.22 +0.42 70 0 49 0
27NOV25 152.50 P 0.00 0.00 0.00 28.64 +0.80 72 0 36 0
27NOV25 155.00 P 0.00 0.00 0.00 30.86 +0.11 67 0 20 0
27NOV25 157.50 P 0.00 0.00 0.00 33.53 +0.73 77 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 35.60 +0.30 0 0 235 0
27NOV25 162.50 P 0.00 0.00 0.00 38.53 +0.73 85 0 5 0
27NOV25 165.00 P 0.00 0.00 0.00 40.71 +0.41 74 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 43.15 +0.35 72 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 45.66 +0.36 77 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 48.21 +0.41 84 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 50.96 +0.66 100 0 0 0
27NOV25 177.50 P 53.52 53.52 53.22 53.20 +0.40 89 150 150 +150
27NOV25 180.00 P 0.00 0.00 0.00 55.60 +0.30 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 58.18 +0.38 93 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 61.84 +1.54 140 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 64.32 +1.52 143 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 65.60 +0.30 0 0 100 0
27NOV25 192.50 P 0.00 0.00 0.00 68.10 +0.30 0 0 0 0
27NOV25 195.00 P 73.32 73.32 73.29 70.95 +0.65 125 42 101 0
27NOV25 197.50 P 0.00 0.00 0.00 73.19 +0.39 110 0 0 0
27NOV25 200.00 P 78.19 78.19 77.97 75.94 +0.64 129 78 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 66 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 59 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 0.00 0.00 0.00 0.01 0.00 49 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 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 44 0 3 0
30DEC25 85.00 P 0.00 0.00 0.00 0.03 0.00 42 0 305 0
30DEC25 87.50 P 0.00 0.00 0.00 0.05 0.00 42 0 41 0
30DEC25 90.00 P 0.29 0.29 0.29 0.08 0.00 41 65 916 0
30DEC25 92.50 P 0.37 0.37 0.37 0.14 0.00 42 98 400 -98
30DEC25 95.00 P 0.42 0.42 0.42 0.22 0.00 42 2 884 +2
30DEC25 97.50 P 0.00 0.00 0.00 0.34 0.00 42 0 413 0
30DEC25 100.00 P 0.68 0.68 0.60 0.52 0.00 42 11 6,874 -5
30DEC25 102.50 P 1.01 1.01 1.01 0.76 0.00 42 2 3,411 0
30DEC25 105.00 P 1.40 1.40 1.22 1.01 -0.03 41 14 3,750 +3
30DEC25 107.50 P 1.65 1.66 1.57 1.38 0.00 41 8 3,172 -5
30DEC25 110.00 P 2.25 2.25 1.67 1.86 +0.01 41 163 6,909 -17
30DEC25 112.50 P 2.93 2.93 2.48 2.46 +0.01 41 37 2,223 +32
30DEC25 115.00 P 3.98 3.98 2.90 3.17 +0.03 41 4,074 10,313 +792
30DEC25 117.50 P 4.72 4.72 4.15 3.99 0.00 41 24 4,785 +23
30DEC25 120.00 P 5.89 6.00 4.90 5.04 +0.12 41 332 10,921 -249
30DEC25 122.50 P 7.35 7.35 6.00 6.27 +0.15 41 23 2,908 0
30DEC25 125.00 P 8.79 8.79 8.79 7.63 +0.17 42 5 5,566 +3
30DEC25 127.50 P 10.05 10.05 10.05 9.15 +0.10 43 21 1,969 +21
30DEC25 130.00 P 12.02 12.14 12.02 10.73 +0.11 43 16 10,529 +1
30DEC25 132.50 P 13.80 13.83 13.78 12.41 +0.14 43 180 1,731 -60
30DEC25 135.00 P 13.78 13.78 13.78 14.24 +0.14 44 1 3,401 0
30DEC25 137.50 P 0.00 0.00 0.00 16.16 +0.17 44 0 530 0
30DEC25 140.00 P 0.00 0.00 0.00 18.16 +0.27 45 0 2,067 0
30DEC25 142.50 P 0.00 0.00 0.00 20.29 +0.20 46 0 453 0
30DEC25 145.00 P 0.00 0.00 0.00 21.66 -0.58 40 0 1,751 0
30DEC25 147.50 P 0.00 0.00 0.00 24.73 +0.85 48 0 463 0
30DEC25 150.00 P 0.00 0.00 0.00 26.22 +0.42 41 0 295 0
30DEC25 152.50 P 0.00 0.00 0.00 28.64 -0.02 42 0 229 0
30DEC25 155.00 P 0.00 0.00 0.00 31.62 +0.15 51 0 609 0
30DEC25 157.50 P 0.00 0.00 0.00 34.21 +1.19 54 0 129 0
30DEC25 160.00 P 0.00 0.00 0.00 36.66 +0.68 56 0 155 0
30DEC25 162.50 P 0.00 0.00 0.00 39.29 +1.42 60 0 100 0
30DEC25 165.00 P 0.00 0.00 0.00 41.06 +0.18 53 0 61 0
30DEC25 167.50 P 0.00 0.00 0.00 44.39 +1.59 66 0 30 0
30DEC25 170.00 P 0.00 0.00 0.00 46.97 +1.67 69 0 10 0
30DEC25 172.50 P 0.00 0.00 0.00 49.54 +1.21 72 0 7 0
30DEC25 175.00 P 0.00 0.00 0.00 52.12 +1.82 75 0 53 0
30DEC25 177.50 P 0.00 0.00 0.00 54.37 +1.57 74 0 25 0
30DEC25 180.00 P 0.00 0.00 0.00 55.60 -0.40 0 0 14 0
30DEC25 182.50 P 0.00 0.00 0.00 58.26 +0.46 60 0 15 0
30DEC25 185.00 P 0.00 0.00 0.00 61.84 +1.54 80 0 1 0
30DEC25 187.50 P 0.00 0.00 0.00 64.59 +1.79 85 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 66.82 +0.22 84 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 69.06 +1.26 82 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 71.57 +1.27 84 0 4 0
30DEC25 197.50 P 0.00 0.00 0.00 74.22 +1.42 88 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 76.93 +1.45 93 0 1 0
30DEC25 205.00 P 0.00 0.00 0.00 80.60 +0.11 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 85.65 +0.35 73 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 91.57 +1.27 98 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 96.79 +1.49 104 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 101.67 +1.37 106 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 105.63 +0.33 82 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 111.89 +1.59 115 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 115.64 +0.34 87 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 120.63 +0.33 89 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 125.63 +0.33 91 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 130.73 +0.43 100 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 135.73 +0.43 102 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 140.60 +0.30 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 146.46 +1.16 126 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 150.64 +0.34 103 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 155.66 +0.36 107 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 161.70 +1.40 137 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 165.92 +0.38 122 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 170.60 +0.30 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 175.64 +0.34 113 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 1.13 -0.05 40 0 72 0
29JAN26 102.50 P 1.63 1.63 1.48 1.49 -0.03 40 24 1,248 0
29JAN26 105.00 P 2.08 2.08 2.08 1.94 -0.03 40 5 609 +5
29JAN26 107.50 P 2.40 2.40 2.40 2.45 -0.03 40 1 219 0
29JAN26 110.00 P 0.00 0.00 0.00 3.08 -0.03 40 0 511 0
29JAN26 112.50 P 3.85 3.85 3.73 3.80 -0.02 40 13 3,544 +13
29JAN26 115.00 P 5.25 5.25 4.70 4.59 -0.03 40 470 4,919 +411
29JAN26 117.50 P 0.00 0.00 0.00 5.60 -0.02 40 0 2,490 0
29JAN26 120.00 P 0.00 0.00 0.00 6.75 +0.11 40 0 1,255 0
29JAN26 122.50 P 0.00 0.00 0.00 8.02 +0.14 41 0 1,831 0
29JAN26 125.00 P 9.83 9.83 9.33 9.42 +0.16 41 61 5,721 +1
29JAN26 127.50 P 0.00 0.00 0.00 10.92 +0.08 42 0 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 12.44 +0.05 42 0 753 0
29JAN26 132.50 P 0.00 0.00 0.00 14.09 +0.13 42 0 525 0
29JAN26 135.00 P 16.50 16.50 16.50 15.81 +0.45 43 1 386 -1
29JAN26 137.50 P 0.00 0.00 0.00 17.65 +0.42 43 0 284 0
29JAN26 140.00 P 0.00 0.00 0.00 19.55 +0.37 43 0 211 0
29JAN26 142.50 P 0.00 0.00 0.00 21.55 +0.88 44 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 23.59 +0.84 44 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 25.75 +1.12 45 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 27.91 +0.51 45 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 30.13 +0.14 46 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 31.62 +0.15 41 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 34.21 +0.76 44 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 37.20 +0.23 50 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 39.61 +1.70 51 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 42.07 +1.19 53 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 44.55 +1.56 55 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 46.97 +1.39 56 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 49.54 +1.21 58 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 52.12 +1.80 61 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 54.37 +1.57 60 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 57.27 +1.27 66 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 58.93 +1.13 59 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 61.84 +1.54 65 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 64.59 +1.79 69 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 66.82 +0.22 68 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 69.06 +1.26 67 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 71.88 +1.58 72 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 74.22 +1.42 72 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 76.93 +1.45 75 0 8 0
26FEB26 100.00 P 1.96 1.96 1.68 1.69 -0.01 39 61 314 +61
26FEB26 102.50 P 2.40 2.40 2.40 2.15 -0.02 39 30 198 +30
26FEB26 105.00 P 2.98 2.98 2.98 2.71 +0.05 39 5 264 0
26FEB26 107.50 P 3.45 3.49 3.44 3.28 -0.01 39 30 367 +20
26FEB26 110.00 P 4.18 4.30 4.01 3.96 0.00 39 37 380 +2
26FEB26 112.50 P 5.22 5.28 4.77 4.76 0.00 39 252 617 +252
26FEB26 115.00 P 6.24 6.31 5.39 5.62 +0.01 39 4,149 4,653 +4,029
26FEB26 117.50 P 0.00 0.00 0.00 6.67 +0.08 39 0 865 0
26FEB26 120.00 P 8.77 8.77 7.55 7.86 +0.13 39 121 540 +31
26FEB26 122.50 P 10.16 10.16 9.76 9.16 +0.14 40 441 1,083 +238
26FEB26 125.00 P 11.66 11.66 11.66 10.58 +0.21 40 30 503 -30
26FEB26 127.50 P 0.00 0.00 0.00 12.12 +0.18 41 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 13.60 +0.14 41 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 15.25 +0.09 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 16.91 +0.08 41 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 18.71 +0.37 42 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 20.56 +0.33 42 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 22.48 +0.37 42 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 24.49 +1.14 43 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 26.52 +0.38 43 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 28.67 +1.23 44 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 30.84 +0.18 44 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 43 0 69 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 0.00 43 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.10 0.00 42 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.15 0.00 42 0 152 0
30MAR26 75.00 P 0.00 0.00 0.00 0.21 -0.01 42 0 244 0
30MAR26 77.50 P 0.00 0.00 0.00 0.30 -0.01 42 0 121 0
30MAR26 80.00 P 0.73 0.73 0.73 0.42 -0.02 42 1 87 0
30MAR26 82.50 P 0.00 0.00 0.00 0.57 -0.01 42 0 60 0
30MAR26 85.00 P 0.00 0.00 0.00 0.76 -0.02 42 0 4,062 0
30MAR26 87.50 P 0.00 0.00 0.00 0.99 -0.02 42 0 363 0
30MAR26 90.00 P 0.00 0.00 0.00 1.25 -0.01 42 0 1,762 0
30MAR26 92.50 P 0.00 0.00 0.00 1.57 -0.03 42 0 218 0
30MAR26 95.00 P 0.00 0.00 0.00 1.90 -0.08 41 0 3,946 0
30MAR26 97.50 P 0.00 0.00 0.00 2.34 -0.03 41 0 4,046 0
30MAR26 100.00 P 2.69 2.69 2.69 2.84 -0.02 41 10 2,342 +10
30MAR26 102.50 P 3.96 3.96 3.24 3.42 -0.02 41 8 711 +1
30MAR26 105.00 P 0.00 0.00 0.00 4.06 -0.03 41 0 3,042 0
30MAR26 107.50 P 0.00 0.00 0.00 4.78 -0.02 41 0 2,428 0
30MAR26 110.00 P 5.98 5.98 5.60 5.59 -0.02 41 10 11,620 -5
30MAR26 112.50 P 0.00 0.00 0.00 6.44 -0.01 41 0 1,190 0
30MAR26 115.00 P 8.03 8.03 8.03 7.43 -0.01 41 1 7,733 +1
30MAR26 117.50 P 0.00 0.00 0.00 8.48 +0.04 41 0 1,649 0
30MAR26 120.00 P 0.00 0.00 0.00 9.72 +0.05 41 0 11,210 0
30MAR26 122.50 P 0.00 0.00 0.00 11.02 +0.08 42 0 1,290 0
30MAR26 125.00 P 12.39 12.39 12.39 12.45 +0.15 42 880 5,183 +388
30MAR26 127.50 P 13.91 13.91 13.89 13.93 +0.14 42 44 1,107 +14
30MAR26 130.00 P 0.00 0.00 0.00 15.70 +0.94 43 0 1,595 0
30MAR26 132.50 P 0.00 0.00 0.00 17.25 +1.01 43 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 18.96 +1.09 44 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 20.47 +0.91 43 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 22.46 +1.18 44 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 24.32 +0.99 44 0 115 0
30MAR26 145.00 P 0.00 0.00 0.00 26.19 +0.77 44 0 45 0
30MAR26 147.50 P 0.00 0.00 0.00 28.15 +0.72 45 0 38 0
30MAR26 150.00 P 0.00 0.00 0.00 29.56 +0.46 43 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 32.27 +0.13 45 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 34.41 +0.86 46 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 36.59 +0.76 47 0 406 0
30MAR26 160.00 P 0.00 0.00 0.00 38.77 +0.73 47 0 243 0
30MAR26 162.50 P 0.00 0.00 0.00 40.95 +0.54 47 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 42.95 +0.48 47 0 99 0
30MAR26 167.50 P 0.00 0.00 0.00 44.81 +0.74 45 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 47.12 +0.04 45 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 50.35 +0.23 51 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 52.75 +1.33 52 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 54.71 +1.24 50 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 57.62 +1.47 54 0 18 0
30MAR26 182.50 P 0.00 0.00 0.00 59.98 +1.70 54 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 62.59 +1.93 56 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 64.81 +1.70 56 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 66.86 +0.26 54 0 46 0
30MAR26 192.50 P 0.00 0.00 0.00 69.46 +1.64 56 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 71.94 +1.63 57 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 74.69 +1.86 60 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 76.93 +1.45 59 0 3 0
30MAR26 205.00 P 0.00 0.00 0.00 81.86 +1.37 61 0 1 0
30MAR26 210.00 P 0.00 0.00 0.00 86.23 +0.33 58 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 91.57 +0.95 63 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 96.82 +1.52 67 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 101.67 +1.37 68 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 105.99 +0.11 63 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 111.89 +1.59 74 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 116.46 +1.16 72 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 120.77 +0.47 65 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 125.91 +0.61 69 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 130.81 +0.51 69 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 136.54 +1.24 79 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 141.01 +0.71 75 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 146.46 +1.16 81 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 151.46 +1.16 83 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 156.03 +0.73 79 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 161.70 +1.40 88 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 165.92 +0.38 81 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 171.29 +0.99 87 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 176.78 +1.20 93 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.24 0.00 43 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.33 -0.01 43 0 31 0
29JUN26 67.50 P 0.00 0.00 0.00 0.46 0.00 43 0 2 0
29JUN26 70.00 P 0.00 0.00 0.00 0.59 -0.01 43 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 0.79 +0.02 43 0 30 0
29JUN26 75.00 P 0.00 0.00 0.00 1.00 0.00 43 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 1.28 -0.01 43 0 272 0
29JUN26 80.00 P 1.70 1.70 1.70 1.57 -0.01 43 30 280 +30
29JUN26 82.50 P 0.00 0.00 0.00 1.84 -0.02 42 0 1,764 0
29JUN26 85.00 P 2.30 2.40 2.30 2.22 -0.01 42 2 358 +2
29JUN26 87.50 P 0.00 0.00 0.00 2.67 0.00 42 0 192 0
29JUN26 90.00 P 3.00 3.00 3.00 3.18 0.00 42 1 646 +1
29JUN26 92.50 P 0.00 0.00 0.00 3.70 -0.12 42 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 4.36 -0.01 42 0 221 0
29JUN26 97.50 P 4.80 4.80 4.80 5.02 -0.01 42 30 281 +30
29JUN26 100.00 P 0.00 0.00 0.00 5.77 0.00 42 0 393 0
29JUN26 102.50 P 6.62 6.62 6.62 6.60 0.00 42 30 1,339 0
29JUN26 105.00 P 7.74 7.74 7.56 7.44 +0.01 42 60 615 +15
29JUN26 107.50 P 8.75 8.75 8.75 8.40 +0.01 42 60 938 +30
29JUN26 110.00 P 9.90 9.93 9.39 9.41 +0.01 41 728 1,583 +728
29JUN26 112.50 P 9.96 9.96 9.96 10.43 +0.01 41 20 1,597 +20
29JUN26 115.00 P 0.00 0.00 0.00 11.60 +0.04 41 0 1,227 0
29JUN26 117.50 P 13.36 13.36 13.36 12.81 -0.01 41 30 1,945 +30
29JUN26 120.00 P 13.78 13.78 13.78 14.26 +0.07 42 300 1,915 +221
29JUN26 122.50 P 16.79 16.79 15.45 15.60 -0.01 42 120 683 +30
29JUN26 125.00 P 18.35 18.35 16.96 17.23 +0.12 42 150 1,115 +147
29JUN26 127.50 P 0.00 0.00 0.00 18.79 +0.28 43 0 636 0
29JUN26 130.00 P 0.00 0.00 0.00 20.16 +0.40 42 0 876 0
29JUN26 132.50 P 0.00 0.00 0.00 22.34 +1.13 44 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 24.11 +1.11 44 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 25.82 +1.04 44 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 27.61 +0.97 45 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 29.47 +0.76 45 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 31.33 +0.61 45 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 33.20 +0.95 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 35.17 +0.98 45 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 37.18 +0.27 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 39.20 +0.94 46 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 41.23 +0.14 46 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 43.33 +0.92 46 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 44.87 +0.56 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 47.37 +1.03 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.26 -0.04 41 0 252 0
29SEP26 95.00 P 6.25 6.25 6.25 5.95 -0.03 41 1 144 +1
29SEP26 97.50 P 0.00 0.00 0.00 6.76 -0.03 41 0 766 0
29SEP26 100.00 P 7.30 7.30 7.30 7.60 -0.03 41 2 1,513 +2
29SEP26 102.50 P 0.00 0.00 0.00 8.45 -0.03 41 0 578 0
29SEP26 105.00 P 9.80 9.80 9.80 9.42 -0.03 41 30 92 0
29SEP26 107.50 P 11.14 11.14 11.14 10.45 -0.03 41 30 80 +30
29SEP26 110.00 P 11.23 11.23 11.23 11.48 -0.03 41 20 999 +20
29SEP26 112.50 P 13.00 13.00 13.00 12.65 +0.03 41 30 144 0
29SEP26 115.00 P 14.76 14.76 13.82 13.90 +0.02 41 21 270 +20
29SEP26 117.50 P 15.92 15.92 14.72 15.22 +0.02 41 180 313 +73
29SEP26 120.00 P 0.00 0.00 0.00 16.66 +0.18 42 0 716 0
29SEP26 122.50 P 18.84 18.84 18.84 18.14 +0.23 42 20 409 +20
29SEP26 125.00 P 19.37 19.37 19.37 19.63 +0.09 42 30 494 +30
29SEP26 127.50 P 20.95 20.95 20.95 21.24 +0.25 42 30 210 +30
29SEP26 130.00 P 0.00 0.00 0.00 22.51 +0.46 42 0 324 0
29SEP26 132.50 P 0.00 0.00 0.00 24.52 +0.93 43 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 25.92 +0.53 42 0 99 0
29SEP26 137.50 P 0.00 0.00 0.00 27.79 +0.70 43 0 20 0
29SEP26 140.00 P 0.00 0.00 0.00 29.58 +0.68 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 31.67 +1.06 44 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 33.54 +1.00 44 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 35.42 +1.01 44 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 37.23 +0.73 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 39.20 +0.93 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 41.18 +0.94 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 43.07 +0.87 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.26 +0.19 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.30 +0.68 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 49.18 +0.44 45 0 7 0
TOTAL PUT 20,345 267,782 +7,463
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$ 64.50
27NOV25 40.00 C 0.00 0.00 0.00 24.55 -0.21 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 23.56 -0.20 79 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 22.56 -0.20 73 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 21.56 -0.20 65 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 20.56 -0.20 52 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 19.56 -0.21 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 18.56 -0.21 0 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 17.56 -0.21 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 16.57 -0.20 54 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 15.57 -0.21 49 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 14.58 -0.46 52 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 12.10 -0.22 48 0 157 0
27NOV25 55.00 C 0.00 0.00 0.00 9.98 -0.23 66 0 105 0
27NOV25 57.50 C 0.00 0.00 0.00 7.59 -0.18 56 0 14 0
27NOV25 60.00 C 0.00 0.00 0.00 5.36 -0.24 49 0 33 0
27NOV25 62.50 C 4.24 4.24 3.43 3.53 -0.22 47 220 229 +70
27NOV25 65.00 C 2.40 2.40 2.17 2.24 -0.20 48 11 172 +10
27NOV25 67.50 C 1.70 1.70 1.36 1.36 -0.19 49 14 215 0
27NOV25 70.00 C 1.00 1.12 0.76 0.77 -0.13 50 20 136 +16
27NOV25 72.50 C 0.67 0.67 0.65 0.39 -0.09 49 16 160 0
27NOV25 75.00 C 0.00 0.00 0.00 0.19 -0.05 50 0 159 0
27NOV25 77.50 C 0.00 0.00 0.00 0.09 -0.03 50 0 163 0
27NOV25 80.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 134 0
27NOV25 82.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 51 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 46.08 -0.21 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 45.59 -0.20 109 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 45.09 -0.20 98 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 44.59 -0.20 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 43.60 -0.20 102 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 42.60 -0.20 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 41.60 -0.21 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 40.61 -0.20 78 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 39.61 -0.21 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 38.62 -0.20 77 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 37.62 -0.21 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 36.63 -0.20 73 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 35.63 -0.21 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 34.64 -0.55 69 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 33.64 -0.20 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 32.65 -0.20 65 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 31.67 -0.57 73 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 30.66 -0.20 61 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 29.66 -0.72 48 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 28.66 -0.21 0 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 27.72 -0.30 69 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 26.67 -0.21 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 25.68 -0.20 45 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 24.69 -0.20 48 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 23.69 -0.60 42 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 22.70 -0.21 44 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 21.56 -0.61 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 20.95 +0.16 65 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 20.19 -0.10 71 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 18.84 +0.06 51 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.90 -0.11 52 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 16.99 -0.47 53 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 15.57 -0.86 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.95 -0.66 45 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 12.46 -0.05 38 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 10.32 -0.18 40 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 8.30 -0.25 40 0 22 0
30DEC25 60.00 C 0.00 0.00 0.00 6.61 -0.25 42 0 37 0
30DEC25 62.50 C 5.07 5.07 5.07 5.17 -0.22 43 15 160 +15
30DEC25 65.00 C 4.45 4.45 3.81 3.98 -0.17 44 20 191 +13
30DEC25 67.50 C 3.40 3.42 3.40 2.98 -0.24 44 6 123 +3
30DEC25 70.00 C 2.32 2.32 2.22 2.26 -0.19 45 6 134 -4
30DEC25 72.50 C 2.00 2.00 1.97 1.62 -0.16 45 6 92 +6
30DEC25 75.00 C 1.60 1.60 1.45 1.13 -0.14 45 12 139 +3
30DEC25 77.50 C 1.20 1.20 1.20 0.78 -0.11 45 2 26 +2
30DEC25 80.00 C 0.00 0.00 0.00 0.53 -0.09 45 0 8 0
30DEC25 82.50 C 0.56 0.56 0.56 0.35 -0.07 45 8 1,606 -8
30DEC25 85.00 C 0.00 0.00 0.00 0.23 -0.05 45 0 1 0
30DEC25 87.50 C 0.00 0.00 0.00 0.15 -0.04 45 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 7 0
30DEC25 92.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.19 -0.39 52 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.90 -0.05 35 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.90 -0.62 33 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.71 -0.04 56 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.01 -0.42 35 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.75 -0.01 51 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.97 -0.91 38 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.65 +0.42 48 0 15 0
29JAN26 57.50 C 0.00 0.00 0.00 9.22 -0.86 41 0 156 0
29JAN26 60.00 C 0.00 0.00 0.00 7.73 -0.19 42 0 60 0
29JAN26 62.50 C 0.00 0.00 0.00 6.32 -0.21 43 0 70 0
29JAN26 65.00 C 0.00 0.00 0.00 5.15 -0.22 43 0 103 0
29JAN26 67.50 C 0.00 0.00 0.00 4.18 -0.21 44 0 30 0
29JAN26 70.00 C 0.00 0.00 0.00 3.37 -0.27 44 0 35 0
29JAN26 72.50 C 0.00 0.00 0.00 2.66 -0.22 45 0 30 0
29JAN26 75.00 C 0.00 0.00 0.00 2.06 -0.19 44 0 90 0
29JAN26 77.50 C 0.00 0.00 0.00 1.58 -0.17 44 0 47 0
29JAN26 80.00 C 1.67 1.67 1.67 1.20 -0.15 44 15 48 +15
29JAN26 82.50 C 1.43 1.43 1.43 0.90 -0.13 44 7 15 0
29JAN26 85.00 C 0.00 0.00 0.00 0.66 -0.10 44 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.49 -0.08 44 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.37 -0.06 44 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 20.19 -0.39 41 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.14 -0.96 37 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.52 -0.66 45 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.71 -0.27 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.46 -0.64 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.75 -0.48 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.90 -0.41 44 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.05 -0.15 44 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.36 -0.59 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.56 -0.26 42 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 7.37 -0.24 44 0 25 0
26FEB26 65.00 C 0.00 0.00 0.00 6.14 -0.24 44 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 5.15 -0.22 44 0 15 0
26FEB26 70.00 C 4.41 4.41 4.41 4.31 -0.20 44 1 16 +1
26FEB26 72.50 C 0.00 0.00 0.00 3.61 -0.20 45 0 45 0
26FEB26 75.00 C 0.00 0.00 0.00 2.95 -0.20 45 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 2.39 -0.18 45 0 30 0
26FEB26 80.00 C 0.00 0.00 0.00 1.93 -0.16 45 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 1.54 -0.15 45 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 1.23 -0.13 45 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.98 - 45 0 0 -
30MAR26 19.50 C 0.00 0.00 0.00 45.26 -0.20 60 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 44.76 -0.21 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 43.78 -0.20 57 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 42.79 -0.20 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 41.80 -0.21 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 40.82 -0.20 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 39.83 -0.20 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 38.85 -0.20 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 37.86 -0.20 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 36.88 -0.20 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 35.89 -0.21 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 34.91 -0.28 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 33.93 -0.20 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 32.95 -0.20 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.00 -0.24 50 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.02 -0.49 48 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 29.66 -0.72 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 29.53 +0.03 65 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 28.43 -0.21 59 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.59 -0.06 60 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 26.27 -0.38 48 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 25.04 -0.47 29 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.69 -0.22 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.28 -0.38 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.56 -0.44 47 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.53 -0.40 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.21 +0.22 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.03 -0.59 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.43 -0.32 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.31 -0.49 47 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 17.63 -0.18 48 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 16.88 -0.27 49 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 14.58 -0.43 44 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 13.26 +0.01 48 0 9 0
30MAR26 57.50 C 0.00 0.00 0.00 11.26 -0.65 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.79 -0.73 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 8.50 -0.13 45 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 7.35 -0.41 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.35 -0.37 46 0 5 0
30MAR26 70.00 C 0.00 0.00 0.00 5.51 -0.32 46 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 4.65 -0.39 46 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 4.13 -0.17 47 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 3.50 -0.16 47 0 150 0
30MAR26 80.00 C 0.00 0.00 0.00 2.96 -0.14 47 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 2.49 -0.13 47 0 17 0
30MAR26 85.00 C 0.00 0.00 0.00 2.09 -0.06 47 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.76 -0.10 47 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.43 -0.13 46 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 1.19 -0.12 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 35.25 -0.20 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 34.30 -0.20 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 33.36 -0.20 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 32.40 -0.22 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 31.60 -0.47 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.57 -0.20 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.66 -0.20 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.75 -0.61 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.86 -0.60 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 27.13 -0.27 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 26.13 -0.54 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.27 -0.34 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.18 -0.59 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.28 -0.51 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.78 -0.78 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.00 -0.66 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.02 -0.87 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.46 -0.24 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.32 -1.02 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.15 -0.45 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.98 -0.90 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.88 +0.10 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.89 -0.22 45 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 13.36 -0.33 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.97 -0.66 45 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 10.64 -0.31 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.81 -0.18 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.82 -0.26 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.96 -0.21 47 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 7.06 -0.17 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.34 -0.19 47 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 5.72 -0.12 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.10 -0.10 47 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 4.53 -0.09 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 4.02 -0.08 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.56 -0.08 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.16 -0.07 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 2.79 -0.07 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.24 -0.21 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.53 -0.20 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.83 -0.20 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.14 -0.20 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.47 -0.20 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.82 -0.20 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.25 -0.46 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.73 -0.34 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.23 -0.32 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.01 -0.51 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.85 -0.48 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.85 -0.22 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.73 -0.26 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.85 -0.45 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.04 -0.33 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.25 -0.45 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.56 -0.39 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.98 -0.28 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.48 -0.15 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 5.92 -0.13 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 5.39 -0.13 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.92 -0.12 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.48 -0.11 47 0 0 0
TOTAL CALL 379 6,499 +142
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 120 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 140 0
27NOV25 52.50 P 0.00 0.00 0.00 0.04 0.00 51 0 174 0
27NOV25 55.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 144 0
27NOV25 57.50 P 0.44 0.44 0.36 0.34 -0.03 49 21 190 -15
27NOV25 60.00 P 0.70 0.79 0.70 0.79 -0.05 49 32 197 +30
27NOV25 62.50 P 1.75 1.75 1.56 1.57 -0.06 49 17 124 +6
27NOV25 65.00 P 2.32 2.96 2.32 2.79 -0.02 50 23 121 0
27NOV25 67.50 P 0.00 0.00 0.00 4.28 +0.04 49 0 91 0
27NOV25 70.00 P 0.00 0.00 0.00 6.17 +0.09 49 0 2 0
27NOV25 72.50 P 0.00 0.00 0.00 8.55 +0.12 58 0 3 0
27NOV25 75.00 P 0.00 0.00 0.00 10.94 +0.16 64 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 13.42 +0.30 73 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 15.50 -0.27 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 18.00 -0.12 0 0 4 0
27NOV25 85.00 P 0.00 0.00 0.00 20.50 +0.20 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 23.00 +0.20 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 25.50 +0.20 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 28.00 +0.20 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 119 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 116 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 0.00 107 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 91 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 84 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 60 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 55 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 0.00 47 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC25 43.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.04 0.00 45 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 652 0
30DEC25 48.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 33 0
30DEC25 49.00 P 0.00 0.00 0.00 0.16 -0.01 45 0 8 0
30DEC25 50.00 P 0.00 0.00 0.00 0.21 -0.02 45 0 40 0
30DEC25 52.50 P 0.48 0.48 0.48 0.43 -0.03 45 1 57 -1
30DEC25 55.00 P 0.82 0.82 0.82 0.79 -0.04 45 1 91 0
30DEC25 57.50 P 0.00 0.00 0.00 1.30 -0.04 44 0 83 0
30DEC25 60.00 P 2.02 2.02 2.02 2.03 -0.04 44 1 66 +1
30DEC25 62.50 P 3.05 3.05 3.05 3.05 -0.02 45 2 111 0
30DEC25 65.00 P 4.15 4.32 4.15 4.33 -0.09 45 2 92 +2
30DEC25 67.50 P 0.00 0.00 0.00 5.87 -0.03 46 0 146 0
30DEC25 70.00 P 0.00 0.00 0.00 7.21 -0.04 42 0 85 0
30DEC25 72.50 P 0.00 0.00 0.00 9.59 +0.55 48 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 11.69 +0.09 50 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.92 +0.10 52 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 16.25 +0.39 54 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.69 +0.57 58 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 20.99 +0.43 58 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 23.42 +0.60 61 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 25.97 +0.67 67 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 28.33 +0.18 67 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.16 -0.02 44 0 6 0
29JAN26 46.00 P 0.00 0.00 0.00 0.21 -0.02 44 0 3 0
29JAN26 47.00 P 0.00 0.00 0.00 0.27 -0.03 44 0 2 0
29JAN26 48.00 P 0.00 0.00 0.00 0.35 -0.03 44 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.44 -0.05 44 0 138 0
29JAN26 50.00 P 0.00 0.00 0.00 0.56 -0.04 44 0 146 0
29JAN26 52.50 P 0.94 0.94 0.94 0.92 -0.06 44 15 38 +15
29JAN26 55.00 P 1.46 1.46 1.46 1.44 -0.03 44 15 457 +15
29JAN26 57.50 P 0.00 0.00 0.00 2.10 -0.05 44 0 380 0
29JAN26 60.00 P 0.00 0.00 0.00 2.98 -0.04 44 0 150 0
29JAN26 62.50 P 0.00 0.00 0.00 4.05 -0.06 44 0 55 0
29JAN26 65.00 P 0.00 0.00 0.00 5.35 -0.10 44 0 76 0
29JAN26 67.50 P 0.00 0.00 0.00 6.93 -0.03 46 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 8.59 +0.47 46 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 10.37 +0.07 46 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 12.42 +0.54 47 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 14.33 -0.15 46 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.74 +0.08 50 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 19.04 +0.22 52 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.99 -0.31 48 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.65 -0.01 54 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.08 +0.72 56 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.44 -0.03 45 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.55 -0.03 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.66 -0.04 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.80 -0.05 45 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 0.96 -0.04 45 0 65 0
26FEB26 52.50 P 1.57 1.57 1.57 1.45 -0.03 45 6 21 +6
26FEB26 55.00 P 0.00 0.00 0.00 2.04 -0.04 44 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 2.83 -0.01 44 0 3 0
26FEB26 60.00 P 0.00 0.00 0.00 3.77 -0.01 44 0 50 0
26FEB26 62.50 P 0.00 0.00 0.00 4.90 -0.02 45 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 6.24 -0.02 45 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 7.80 -0.04 46 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.45 +0.03 46 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.24 0.00 47 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.13 +0.03 47 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.88 -0.25 46 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.29 +0.06 49 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.10 -0.13 46 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.38 +0.08 47 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.14 - 54 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 0.00 45 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 0.00 47 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 0.00 47 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 3 0
30MAR26 39.00 P 0.00 0.00 0.00 0.21 0.00 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.26 -0.01 46 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.40 -0.02 46 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 0.48 -0.02 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.59 -0.02 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.71 0.00 47 0 7 0
30MAR26 46.00 P 0.00 0.00 0.00 0.82 -0.02 46 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.97 -0.02 46 0 1 0
30MAR26 48.00 P 0.00 0.00 0.00 1.16 -0.02 47 0 22 0
30MAR26 49.00 P 0.00 0.00 0.00 1.36 -0.02 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.57 -0.02 47 0 131 0
30MAR26 52.50 P 0.00 0.00 0.00 2.19 -0.02 47 0 241 0
30MAR26 55.00 P 0.00 0.00 0.00 2.92 -0.02 47 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 3.75 +0.01 47 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 4.74 -0.04 46 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 6.10 +0.18 47 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 7.35 +0.21 47 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 8.61 -0.02 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.10 -0.18 45 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 12.13 -0.08 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.83 -0.09 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.51 -0.38 46 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.88 +0.15 49 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 19.49 -0.04 45 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.80 -0.22 47 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.50 +0.46 52 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.32 +0.35 48 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.58 +0.29 47 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 0.00 47 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.20 0.00 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.25 0.00 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.31 0.00 46 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.46 0.00 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.55 +0.01 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.65 0.00 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.77 0.00 46 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.90 +0.01 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.04 +0.01 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.21 +0.01 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.38 +0.01 47 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.57 +0.02 47 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 1.79 +0.01 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.02 +0.02 47 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.24 +0.02 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.53 +0.03 47 0 20 0
29JUN26 50.00 P 0.00 0.00 0.00 2.81 +0.02 47 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 3.60 +0.06 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 4.43 +0.01 47 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 5.44 +0.06 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.47 +0.02 46 0 6 0
29JUN26 62.50 P 0.00 0.00 0.00 7.68 -0.04 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.06 +0.14 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 10.63 +0.20 47 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.24 +0.19 47 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 13.90 +0.23 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.43 -0.01 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.36 +0.08 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.46 -0.06 48 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 21.65 +0.24 50 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.34 +0.28 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.52 +0.10 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.74 +0.59 50 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.42 +0.15 46 0 0 0
29SEP26 45.00 P 2.60 2.60 2.60 2.46 0.00 47 1 1 +1
29SEP26 46.00 P 0.00 0.00 0.00 2.74 0.00 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.03 0.00 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.33 0.00 47 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 3.62 0.00 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.96 +0.01 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.88 +0.01 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.85 -0.02 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.92 -0.03 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.11 +0.13 47 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 9.37 +0.16 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.72 +0.12 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.18 +0.09 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.94 +0.31 48 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 15.51 +0.33 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.06 +0.03 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.96 +0.14 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.80 +0.07 48 0 9 0
29SEP26 82.50 P 0.00 0.00 0.00 22.59 -0.06 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.81 +0.28 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.74 +0.20 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.94 +0.40 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.05 +0.34 50 0 10 0
TOTAL PUT 137 6,376 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 32.86
27NOV25 11.00 C 0.00 0.00 0.00 21.87 +0.97 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 21.38 +0.98 187 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 20.88 +0.98 177 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 20.38 +0.98 167 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 19.88 +0.98 157 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 19.38 +0.98 146 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 18.88 +0.98 135 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 18.38 +0.98 118 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 17.88 +0.98 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 17.36 +0.96 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 16.88 +0.98 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 16.36 +0.96 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 15.88 +0.98 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 15.38 +0.97 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 14.88 +0.97 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 14.39 +0.98 107 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 13.89 +0.98 101 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 13.37 +0.96 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 12.89 +0.98 88 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 11.90 +0.99 93 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 10.89 +0.98 55 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 9.89 +0.98 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 8.95 +1.00 86 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 7.90 +0.98 55 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 6.92 +0.93 58 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 5.91 +0.78 45 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 4.96 +0.90 50 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 4.13 +0.90 57 0 77 0
27NOV25 30.00 C 3.25 3.40 3.25 3.24 +0.76 53 4 258 0
27NOV25 31.00 C 2.36 2.49 2.36 2.51 +0.67 54 8 149 -2
27NOV25 32.00 C 1.56 2.15 1.56 1.90 +0.61 55 82 228 -28
27NOV25 33.00 C 1.20 1.55 1.20 1.43 +0.56 57 42 186 +11
27NOV25 34.00 C 1.04 1.08 1.00 1.04 +0.48 58 431 653 +345
27NOV25 35.00 C 0.65 0.93 0.65 0.72 +0.37 58 155 338 -46
27NOV25 36.00 C 0.70 0.70 0.58 0.48 +0.27 58 24 279 +7
27NOV25 37.00 C 0.44 0.45 0.44 0.31 +0.19 58 4 182 +2
27NOV25 38.00 C 0.36 0.36 0.29 0.20 +0.13 58 23 354 -16
27NOV25 39.00 C 0.26 0.28 0.26 0.12 +0.08 57 21 105 -1
27NOV25 40.00 C 0.00 0.00 0.00 0.07 +0.05 57 0 745 0
27NOV25 41.00 C 0.00 0.00 0.00 0.05 +0.04 59 0 70 0
27NOV25 42.00 C 0.13 0.13 0.12 0.03 +0.02 59 5 127 -4
27NOV25 43.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 96 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 99 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 77 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 56 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 249 0
30DEC25 8.25 C 0.00 0.00 0.00 24.65 +0.98 126 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 24.40 +0.98 117 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 24.15 +0.98 97 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.90 +0.98 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 23.65 +0.98 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.40 +0.98 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.15 +0.97 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.91 +0.98 115 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.41 +0.98 104 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.91 +0.98 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 21.41 +0.98 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.91 +0.97 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.42 +0.98 91 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.92 +0.98 78 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 19.42 +0.98 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.92 +0.97 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.43 +0.98 80 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.93 +0.98 71 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 17.43 +0.98 0 0 0 0
30DEC25 16.00 C 16.88 16.88 16.88 16.93 +0.98 0 2 2 0
30DEC25 16.50 C 0.00 0.00 0.00 16.44 +0.98 69 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 15.94 +0.98 62 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 15.44 +0.98 49 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 14.94 +0.98 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 14.45 +0.98 59 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.95 +0.98 54 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 13.45 +0.98 47 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 12.96 +0.98 54 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 11.97 +0.98 52 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 10.99 +0.97 52 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.01 +0.96 50 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.33 +1.13 71 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.04 +0.85 43 0 5 0
30DEC25 26.00 C 7.05 7.37 7.05 7.11 +0.60 44 40 85 +6
30DEC25 27.00 C 0.00 0.00 0.00 6.20 +0.73 43 0 244 0
30DEC25 28.00 C 0.00 0.00 0.00 5.40 +0.55 45 0 220 0
30DEC25 29.00 C 4.65 5.26 4.43 4.67 +0.53 47 31 89 +20
30DEC25 30.00 C 3.97 3.97 3.97 3.99 +0.67 48 4 141 0
30DEC25 31.00 C 3.45 3.79 3.45 3.39 +0.59 49 8 180 -4
30DEC25 32.00 C 2.61 3.05 2.61 2.84 +0.51 49 16 309 -1
30DEC25 33.00 C 2.25 2.57 2.25 2.43 +0.50 51 45 187 +22
30DEC25 34.00 C 2.10 2.20 1.98 2.07 +0.51 53 19 190 0
30DEC25 35.00 C 1.75 1.83 1.72 1.69 +0.45 52 59 142 -23
30DEC25 36.00 C 1.52 1.52 1.52 1.36 +0.38 52 6 117 +6
30DEC25 37.00 C 0.00 0.00 0.00 1.09 +0.32 52 0 75 0
30DEC25 38.00 C 1.15 1.15 1.15 0.87 +0.28 52 1 48 +1
30DEC25 39.00 C 0.00 0.00 0.00 0.69 +0.23 52 0 48 0
30DEC25 40.00 C 0.00 0.00 0.00 0.54 +0.19 52 0 1,320 0
30DEC25 41.00 C 0.70 0.70 0.70 0.42 +0.16 52 1 79 0
30DEC25 42.00 C 0.62 0.62 0.62 0.32 +0.12 51 1 84 0
30DEC25 43.00 C 0.00 0.00 0.00 0.25 +0.10 52 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 0.19 +0.08 52 0 39 0
30DEC25 45.00 C 0.00 0.00 0.00 0.15 +0.07 52 0 2 0
30DEC25 46.00 C 0.32 0.32 0.32 0.11 +0.05 52 5 8 +5
30DEC25 47.00 C 0.00 0.00 0.00 0.08 +0.03 51 0 47 0
29JAN26 19.50 C 0.00 0.00 0.00 13.53 +0.97 51 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 13.04 +0.97 50 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 12.07 +0.96 50 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.11 +0.94 49 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.18 +0.93 49 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.33 +0.97 52 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.30 +0.84 45 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.41 +0.52 44 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.61 +0.56 45 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 5.84 +0.60 45 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.13 +0.70 46 0 143 0
29JAN26 30.00 C 0.00 0.00 0.00 4.50 +0.58 46 0 179 0
29JAN26 31.00 C 0.00 0.00 0.00 3.94 +0.49 47 0 108 0
29JAN26 32.00 C 0.00 0.00 0.00 3.49 +0.52 49 0 152 0
29JAN26 33.00 C 3.20 3.20 3.20 3.02 +0.44 49 15 218 -15
29JAN26 34.00 C 2.73 2.75 2.73 2.65 +0.46 50 6 755 0
29JAN26 35.00 C 2.40 2.46 2.40 2.28 +0.43 50 26 538 -26
29JAN26 36.00 C 2.19 2.23 2.03 1.94 +0.39 50 203 676 +203
29JAN26 37.00 C 1.92 1.92 1.92 1.64 +0.34 50 6 306 +6
29JAN26 38.00 C 0.00 0.00 0.00 1.38 +0.30 50 0 260 0
29JAN26 39.00 C 0.00 0.00 0.00 1.15 +0.25 50 0 178 0
29JAN26 40.00 C 1.29 1.29 1.29 0.96 +0.22 50 35 180 +32
29JAN26 41.00 C 1.14 1.14 1.14 0.80 +0.19 50 21 61 0
29JAN26 42.00 C 0.00 0.00 0.00 0.66 +0.16 50 0 43 0
29JAN26 43.00 C 0.00 0.00 0.00 0.55 +0.14 50 0 30 0
29JAN26 44.00 C 0.00 0.00 0.00 0.45 +0.12 50 0 43 0
29JAN26 45.00 C 0.00 0.00 0.00 0.37 +0.10 50 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 0.30 +0.09 49 0 0 0
29JAN26 47.00 C 0.56 0.56 0.56 0.25 +0.08 50 5 55 0
26FEB26 21.00 C 0.00 0.00 0.00 12.18 +0.95 48 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.25 +0.93 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.34 +0.90 48 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.47 +0.89 48 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.49 +0.72 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.67 +0.77 44 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 6.90 +0.77 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.42 +0.96 49 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.50 +0.62 45 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 4.93 +0.61 46 0 93 0
26FEB26 31.00 C 4.65 4.65 4.43 4.39 +0.52 46 2 43 0
26FEB26 32.00 C 0.00 0.00 0.00 3.91 +0.50 47 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 3.48 +0.46 48 0 32 0
26FEB26 34.00 C 0.00 0.00 0.00 3.11 +0.46 49 0 25 0
26FEB26 35.00 C 2.95 2.95 2.95 2.74 +0.44 49 1 46 0
26FEB26 36.00 C 0.00 0.00 0.00 2.38 +0.40 49 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 2.07 +0.36 49 0 0 0
26FEB26 38.00 C 2.02 2.02 2.02 1.79 +0.32 49 1 501 +1
26FEB26 39.00 C 0.00 0.00 0.00 1.54 +0.29 49 0 2 0
26FEB26 40.00 C 0.00 0.00 0.00 1.32 +0.25 48 0 1 0
26FEB26 41.00 C 0.00 0.00 0.00 1.14 +0.23 48 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.97 +0.20 48 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.83 +0.17 48 0 15 0
30MAR26 8.25 C 0.00 0.00 0.00 24.72 +0.98 68 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 24.47 +0.98 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.23 +0.98 75 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.98 +0.98 64 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.73 +0.98 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.49 +0.98 70 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.24 +0.98 61 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.99 +0.98 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.50 +0.98 58 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.01 +0.98 63 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.51 +0.98 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.02 +0.98 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.53 +0.98 56 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.03 +0.98 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.54 +0.98 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.05 +0.98 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.56 +0.98 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.07 +0.98 50 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.58 +0.98 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.09 +0.98 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.60 +0.97 48 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.11 +0.97 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.63 +0.97 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.15 +0.97 48 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.67 +0.97 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.19 +0.96 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.72 +0.95 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.20 +0.90 43 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 12.21 +0.89 39 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.33 +0.89 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.57 +0.90 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.51 +0.79 41 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 8.74 +0.85 43 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 7.96 +0.62 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.23 +0.74 44 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 6.56 +0.67 44 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 5.96 +0.68 45 0 16 0
30MAR26 30.00 C 0.00 0.00 0.00 5.43 +0.68 46 0 70 0
30MAR26 31.00 C 0.00 0.00 0.00 4.87 +0.59 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.40 +0.52 47 0 35 0
30MAR26 33.00 C 0.00 0.00 0.00 3.99 +0.47 48 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 3.68 +0.55 49 0 27 0
30MAR26 35.00 C 0.00 0.00 0.00 3.28 +0.51 49 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 2.91 +0.46 49 0 124 0
30MAR26 37.00 C 0.00 0.00 0.00 2.58 +0.42 49 0 582 0
30MAR26 38.00 C 0.00 0.00 0.00 2.29 +0.40 49 0 10 0
30MAR26 39.00 C 0.00 0.00 0.00 2.02 +0.36 49 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 1.78 +0.32 48 0 36 0
30MAR26 41.00 C 0.00 0.00 0.00 1.57 +0.30 48 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 1.38 +0.27 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.21 +0.24 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 1.06 +0.22 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.93 +0.22 48 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 0.82 +0.20 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.69 +0.15 48 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 23.55 +0.98 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 23.31 +0.98 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.06 +0.98 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.57 +0.98 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.08 +0.98 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.59 +0.97 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.11 +0.98 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.62 +0.98 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.13 +0.98 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.64 +0.97 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.16 +0.98 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.67 +0.97 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.19 +0.97 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.71 +0.97 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.23 +0.96 45 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 16.76 +0.97 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.29 +0.96 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.82 +0.91 46 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 15.35 +0.95 46 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 14.87 +0.91 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 14.45 +0.95 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.00 +0.94 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.48 +0.95 43 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.69 +0.92 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.85 +0.91 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.05 +0.89 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.27 +0.86 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.29 +0.77 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.60 +0.76 43 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 8.17 +0.80 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.52 +0.74 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.95 +0.74 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.24 +0.61 45 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 5.87 +0.67 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.38 +0.58 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.90 +0.50 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.53 +0.48 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.21 +0.51 47 0 124 0
29JUN26 36.00 C 0.00 0.00 0.00 3.86 +0.50 47 0 29 0
29JUN26 37.00 C 0.00 0.00 0.00 3.54 +0.49 47 0 5 0
29JUN26 38.00 C 0.00 0.00 0.00 3.22 +0.45 47 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.94 +0.44 47 0 0 0
29JUN26 40.00 C 2.93 2.93 2.93 2.67 +0.40 47 5 20 0
29JUN26 41.00 C 0.00 0.00 0.00 2.43 +0.37 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.22 +0.37 47 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.95 +0.32 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.82 +0.34 47 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 1.61 +0.28 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.46 +0.26 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.35 +0.26 47 0 40 0
29SEP26 16.00 C 0.00 0.00 0.00 17.28 +0.95 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.82 +0.94 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.36 +0.93 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.91 +0.93 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.46 +0.92 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.02 +0.91 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.59 +0.91 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.15 +0.88 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.74 +0.88 45 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 12.92 +0.86 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.13 +0.83 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.37 +0.80 45 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.48 +0.61 42 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 9.96 +0.74 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.14 +0.71 43 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.49 +0.73 42 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 7.95 +0.69 43 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.37 +0.67 43 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 6.85 +0.61 43 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 6.39 +0.60 43 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 5.95 +0.46 43 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 5.62 +0.48 44 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.26 +0.51 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.86 +0.46 45 0 0 0
29SEP26 36.00 C 4.40 4.55 4.40 4.57 +0.42 45 40 22 -20
29SEP26 37.00 C 0.00 0.00 0.00 4.20 +0.44 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.87 +0.38 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.59 +0.36 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.34 +0.36 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.08 +0.33 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.84 +0.29 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.64 +0.28 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.45 +0.29 45 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.25 +0.25 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.08 +0.22 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.93 +0.22 45 0 26 0
TOTAL CALL 1,403 14,842 +481
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 189 0 6 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 182 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 175 0 11 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 168 0 35 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 161 0 90 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 155 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 149 0 1,851 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 143 0 105 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 137 0 255 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 132 0 360 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 126 0 215 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 121 0 145 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 116 0 37 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 179 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 226 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 453 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 127 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 157 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 68 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 774 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
27NOV25 26.00 P 0.00 0.00 0.00 0.03 0.00 60 0 310 0
27NOV25 27.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 188 0
27NOV25 28.00 P 0.09 0.09 0.09 0.11 -0.03 56 3 528 -3
27NOV25 29.00 P 0.14 0.16 0.14 0.23 -0.05 57 8 171 +2
27NOV25 30.00 P 0.28 0.34 0.25 0.40 -0.11 57 81 325 +34
27NOV25 31.00 P 0.64 0.64 0.47 0.67 -0.22 56 37 217 -12
27NOV25 32.00 P 1.10 1.10 0.78 1.02 -0.27 56 46 919 +33
27NOV25 33.00 P 1.60 1.60 1.38 1.54 -0.43 57 4 172 -1
27NOV25 34.00 P 2.02 2.02 2.02 2.19 -0.51 60 1 139 +1
27NOV25 35.00 P 0.00 0.00 0.00 2.89 -0.63 61 0 247 0
27NOV25 36.00 P 0.00 0.00 0.00 3.67 -0.74 62 0 75 0
27NOV25 37.00 P 0.00 0.00 0.00 4.54 -0.80 65 0 103 0
27NOV25 38.00 P 0.00 0.00 0.00 5.45 -0.82 68 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 6.40 -0.94 73 0 16 0
27NOV25 40.00 P 0.00 0.00 0.00 7.34 -0.78 75 0 32 0
27NOV25 41.00 P 0.00 0.00 0.00 8.28 -1.11 76 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 9.38 -1.04 92 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 10.20 -1.23 78 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 11.26 -0.86 92 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 12.19 -0.93 86 0 1 0
27NOV25 46.00 P 0.00 0.00 0.00 13.14 -0.98 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 14.14 -0.98 0 0 0 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 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 139 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 137 0 6 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 0 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 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 116 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 578 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 81 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 204 0
30DEC25 24.00 P 0.00 0.00 0.00 0.09 -0.02 51 0 332 0
30DEC25 25.00 P 0.00 0.00 0.00 0.15 -0.04 51 0 200 0
30DEC25 26.00 P 0.18 0.18 0.18 0.25 -0.06 51 5 176 -5
30DEC25 27.00 P 0.27 0.27 0.27 0.38 -0.10 51 3 305 -3
30DEC25 28.00 P 0.55 0.55 0.40 0.56 -0.14 51 22 349 0
30DEC25 29.00 P 0.64 0.64 0.64 0.80 -0.18 51 2 96 0
30DEC25 30.00 P 0.93 0.97 0.93 1.10 -0.22 50 15 192 0
30DEC25 31.00 P 1.35 1.35 1.35 1.46 -0.28 50 14 235 +14
30DEC25 32.00 P 1.81 1.81 1.81 1.88 -0.39 50 30 142 -30
30DEC25 33.00 P 2.40 2.40 2.40 2.44 -0.46 51 1 178 0
30DEC25 34.00 P 3.05 3.05 3.05 3.08 -0.52 53 5 59 0
30DEC25 35.00 P 0.00 0.00 0.00 3.75 -0.57 54 0 89 0
30DEC25 36.00 P 0.00 0.00 0.00 4.25 -0.81 49 0 120 0
30DEC25 37.00 P 0.00 0.00 0.00 5.21 -0.69 55 0 120 0
30DEC25 38.00 P 0.00 0.00 0.00 6.02 -0.68 56 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 6.87 -0.79 57 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 7.76 -0.83 58 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 8.37 -1.13 49 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.61 -0.81 62 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.54 -0.96 64 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.48 -0.83 65 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.55 -0.74 71 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.14 -0.98 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.15 -1.31 52 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.14 -0.05 49 0 15 0
29JAN26 24.00 P 0.00 0.00 0.00 0.22 -0.07 49 0 30 0
29JAN26 25.00 P 0.00 0.00 0.00 0.33 -0.09 49 0 72 0
29JAN26 26.00 P 0.00 0.00 0.00 0.48 -0.12 49 0 64 0
29JAN26 27.00 P 0.00 0.00 0.00 0.67 -0.16 49 0 64 0
29JAN26 28.00 P 0.78 0.78 0.78 0.90 -0.20 48 4 33 0
29JAN26 29.00 P 1.03 1.07 1.03 1.19 -0.24 48 594 646 +462
29JAN26 30.00 P 0.00 0.00 0.00 1.52 -0.30 48 0 181 0
29JAN26 31.00 P 1.87 1.87 1.87 1.92 -0.35 48 10 45 +5
29JAN26 32.00 P 2.41 2.42 2.41 2.38 -0.45 48 21 165 -1
29JAN26 33.00 P 3.11 3.11 3.11 2.95 -0.49 49 15 258 -14
29JAN26 34.00 P 3.41 3.41 3.41 3.58 -0.51 50 15 699 0
29JAN26 35.00 P 0.00 0.00 0.00 4.23 -0.60 51 0 619 0
29JAN26 36.00 P 4.85 4.85 4.85 4.93 -0.64 52 15 212 -12
29JAN26 37.00 P 0.00 0.00 0.00 5.67 -0.67 52 0 241 0
29JAN26 38.00 P 0.00 0.00 0.00 6.43 -0.72 53 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 7.24 -0.77 53 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 8.09 -0.58 54 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 8.95 -0.82 55 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 9.86 -0.81 56 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.77 -0.89 58 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.49 -1.02 53 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.67 -0.78 61 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 13.62 -0.82 62 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 14.51 -0.95 62 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.16 -0.05 47 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.24 -0.07 47 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.35 -0.10 47 0 10 0
26FEB26 25.00 P 0.00 0.00 0.00 0.50 -0.12 47 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.68 -0.15 47 0 21 0
26FEB26 27.00 P 0.00 0.00 0.00 0.90 -0.19 47 0 98 0
26FEB26 28.00 P 0.00 0.00 0.00 1.16 -0.24 47 0 120 0
26FEB26 29.00 P 0.00 0.00 0.00 1.48 -0.27 47 0 71 0
26FEB26 30.00 P 1.90 1.90 1.90 1.84 -0.32 47 1 74 0
26FEB26 31.00 P 0.00 0.00 0.00 2.25 -0.37 47 0 26 0
26FEB26 32.00 P 0.00 0.00 0.00 2.76 -0.43 47 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 3.31 -0.49 48 0 30 0
26FEB26 34.00 P 0.00 0.00 0.00 3.96 -0.33 49 0 45 0
26FEB26 35.00 P 0.00 0.00 0.00 4.60 -0.56 49 0 60 0
26FEB26 36.00 P 0.00 0.00 0.00 5.29 -0.43 50 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.01 -0.42 51 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.75 -0.71 51 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.54 -0.73 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.36 -0.55 52 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.20 -0.80 53 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.07 -0.83 53 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.97 -0.83 54 0 0 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 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 104 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 48 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.12 -0.03 47 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.20 -0.04 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.28 -0.06 47 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.40 -0.09 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.54 -0.10 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.73 -0.11 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.94 -0.15 47 0 25 0
30MAR26 27.00 P 1.06 1.06 1.06 1.20 -0.18 47 5 25 -5
30MAR26 28.00 P 0.00 0.00 0.00 1.50 -0.21 47 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 1.83 -0.26 47 0 36 0
30MAR26 30.00 P 2.10 2.10 2.10 2.23 -0.27 47 10 286 +10
30MAR26 31.00 P 0.00 0.00 0.00 2.64 -0.34 47 0 97 0
30MAR26 32.00 P 0.00 0.00 0.00 3.14 -0.43 47 0 17 0
30MAR26 33.00 P 0.00 0.00 0.00 3.73 -0.43 48 0 15 0
30MAR26 34.00 P 0.00 0.00 0.00 4.33 -0.46 48 0 7 0
30MAR26 35.00 P 0.00 0.00 0.00 5.05 -0.36 50 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.69 -0.58 49 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.41 -0.59 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.16 -0.61 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.91 -0.67 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.71 -0.69 51 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.53 -0.73 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.37 -0.76 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.24 -0.78 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.12 -0.82 54 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 13.04 -0.72 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.91 -0.75 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.81 -0.65 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 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 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 290 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 1 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 -0.01 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 -0.03 46 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.25 -0.04 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.30 -0.05 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.36 -0.04 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.48 -0.07 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.64 -0.08 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.80 -0.11 45 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 1.01 -0.13 45 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 1.27 -0.14 45 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 1.54 -0.19 45 0 7 0
29JUN26 27.00 P 0.00 0.00 0.00 1.87 -0.19 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.21 -0.25 45 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 2.62 -0.24 45 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 3.03 -0.30 45 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 3.50 -0.35 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.01 -0.41 45 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.60 -0.39 46 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 5.23 -0.43 46 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 5.89 -0.44 47 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.55 -0.47 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.18 -0.57 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.96 -0.58 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.74 -0.56 48 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.49 -0.35 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.99 -0.63 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.78 -0.63 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.56 -0.68 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.37 -0.71 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.21 -0.72 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.06 -0.74 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.91 -0.78 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.15 -0.04 44 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 -0.05 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.22 -0.05 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.26 -0.06 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 -0.07 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.37 -0.07 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.43 -0.07 45 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.49 -0.10 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.57 -0.10 45 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.73 -0.13 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.91 -0.17 44 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 1.12 -0.18 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.43 -0.14 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.66 -0.23 44 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.99 -0.24 44 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.33 -0.28 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.72 -0.31 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.13 -0.33 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.56 -0.42 44 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.05 -0.39 43 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 4.57 -0.42 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.14 -0.57 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.84 -0.40 45 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 6.41 -0.53 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.05 -0.55 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.71 -0.55 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.37 -0.60 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.07 -0.63 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.80 -0.63 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.53 -0.66 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.28 -0.70 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.07 -0.70 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.86 -0.71 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.65 -0.75 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.48 -0.76 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.32 -0.77 45 0 0 0
TOTAL PUT 967 21,878 +475
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 14.92
27NOV25 10.00 C 0.00 0.00 0.00 4.93 -0.38 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.43 -0.37 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.94 -0.39 66 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.44 -0.38 56 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.94 -0.38 47 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.45 -0.38 47 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.97 -0.35 45 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.56 -0.28 52 0 13 0
27NOV25 14.00 C 1.09 1.09 1.09 1.09 -0.31 42 2 20 +2
27NOV25 14.50 C 0.71 0.71 0.66 0.74 -0.23 42 17 152 +16
27NOV25 15.00 C 0.43 0.44 0.42 0.50 -0.16 45 11 151 +7
27NOV25 15.50 C 0.30 0.30 0.25 0.29 -0.14 44 35 143 +18
27NOV25 16.00 C 0.18 0.18 0.15 0.17 -0.09 44 23 286 +16
27NOV25 16.50 C 0.10 0.10 0.09 0.09 -0.06 45 14 126 -1
27NOV25 17.00 C 0.04 0.05 0.04 0.05 -0.03 46 13 966 0
27NOV25 17.50 C 0.04 0.04 0.04 0.02 -0.02 44 2 176 +2
27NOV25 18.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 144 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 254 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 94 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 132 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 85 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 158 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 95 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 52 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 12 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
30DEC25 5.50 C 0.00 0.00 0.00 9.45 -0.37 107 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 9.17 -0.44 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.92 -0.41 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.70 -0.40 83 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.49 -0.33 119 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 8.20 -0.37 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.93 -0.43 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 7.70 -0.39 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 7.42 -0.39 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.22 -0.43 82 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.95 -0.40 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.71 -0.43 61 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.44 -0.37 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.21 -0.36 42 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.96 -0.32 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.68 -0.36 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.51 -0.42 71 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.22 -0.41 49 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.96 -0.47 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.47 -0.36 37 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.96 -0.37 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.50 -0.37 41 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.99 -0.45 31 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.63 -0.34 45 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.19 -0.35 43 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 1.87 -0.26 46 0 15 0
30DEC25 14.00 C 0.00 0.00 0.00 1.48 -0.23 43 0 60 0
30DEC25 14.50 C 1.23 1.23 1.14 1.17 -0.22 43 64 182 +64
30DEC25 15.00 C 0.00 0.00 0.00 0.93 -0.18 43 0 203 0
30DEC25 15.50 C 0.69 0.70 0.69 0.73 -0.15 44 6 81 +1
30DEC25 16.00 C 0.00 0.00 0.00 0.55 -0.15 44 0 94 0
30DEC25 16.50 C 0.00 0.00 0.00 0.41 -0.12 43 0 197 0
30DEC25 17.00 C 0.32 0.32 0.32 0.30 -0.10 43 3 105 0
30DEC25 17.50 C 0.28 0.28 0.28 0.22 -0.08 44 2 106 0
30DEC25 18.00 C 0.00 0.00 0.00 0.16 -0.06 44 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.11 -0.05 43 0 120 0
30DEC25 19.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 100 0
30DEC25 20.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JAN26 10.00 C 0.00 0.00 0.00 4.98 -0.45 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.49 -0.50 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.05 -0.45 40 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.63 -0.41 45 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.30 -0.30 51 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.83 -0.34 46 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.47 -0.31 47 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.09 -0.26 45 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.76 -0.32 44 0 19 0
29JAN26 14.50 C 1.54 1.54 1.52 1.52 -0.18 46 30 30 +30
29JAN26 15.00 C 1.28 1.28 1.28 1.26 -0.19 45 1 4 +1
29JAN26 15.50 C 0.00 0.00 0.00 1.06 -0.17 46 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.85 -0.19 45 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 0.72 -0.15 46 0 144 0
29JAN26 17.00 C 0.00 0.00 0.00 0.59 -0.13 46 0 359 0
29JAN26 17.50 C 0.00 0.00 0.00 0.47 -0.12 46 0 370 0
29JAN26 18.00 C 0.00 0.00 0.00 0.38 -0.10 46 0 27 0
29JAN26 18.50 C 0.36 0.36 0.36 0.30 -0.09 45 2 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.24 -0.07 46 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.19 -0.06 46 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.15 -0.05 46 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.09 -0.04 46 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.09 -0.34 47 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.70 -0.34 53 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.15 -0.41 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.71 -0.40 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.35 -0.39 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.02 -0.22 47 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.57 -0.37 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.26 -0.34 44 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.02 -0.28 46 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 1.76 -0.18 46 0 15 0
26FEB26 15.00 C 1.56 1.56 1.56 1.53 -0.17 47 10 10 +4
26FEB26 15.50 C 0.00 0.00 0.00 1.31 -0.16 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.13 -0.15 47 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.98 -0.14 47 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.84 -0.11 47 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.71 -0.10 47 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.60 -0.09 47 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.50 -0.08 47 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.42 -0.07 47 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.35 -0.06 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.07 -0.42 55 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.83 -0.41 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.55 -0.46 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.33 -0.30 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.10 -0.40 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.90 -0.41 53 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.59 -0.45 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.44 -0.34 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.24 -0.39 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.77 -0.37 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.35 -0.41 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.97 -0.37 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.59 -0.28 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.19 -0.39 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.97 -0.26 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.55 -0.28 47 0 1 0
30MAR26 14.00 C 0.00 0.00 0.00 2.31 -0.22 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.07 -0.25 49 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 1.87 -0.20 50 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 1.65 -0.18 49 0 7 0
30MAR26 16.00 C 0.00 0.00 0.00 1.47 -0.16 50 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 1.30 -0.14 50 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 1.14 -0.13 50 0 95 0
30MAR26 17.50 C 0.00 0.00 0.00 1.00 -0.12 49 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.87 -0.11 49 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.76 -0.10 49 0 15 0
30MAR26 19.00 C 0.00 0.00 0.00 0.66 -0.09 49 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.58 -0.08 49 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.50 -0.07 49 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.37 -0.06 49 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.28 -0.05 49 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.21 -0.04 49 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 6.58 -0.24 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.37 -0.22 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.15 -0.22 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.92 -0.24 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.73 -0.29 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.50 -0.26 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.22 -0.20 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.76 -0.32 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.47 -0.23 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.06 -0.26 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.71 -0.32 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.45 -0.25 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.24 -0.20 51 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.89 -0.25 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.72 -0.14 51 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 2.45 -0.18 50 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 2.26 -0.18 50 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.08 -0.16 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.88 -0.12 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.74 -0.10 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.58 -0.16 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.44 -0.12 50 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 1.31 -0.13 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.19 -0.14 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.09 -0.12 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.99 -0.11 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.81 -0.11 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.67 -0.09 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.55 -0.08 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.46 -0.06 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.38 -0.05 50 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.31 -0.05 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.25 -0.05 49 0 4 0
29SEP26 10.00 C 0.00 0.00 0.00 5.84 -0.19 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.50 -0.18 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.13 -0.20 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.80 -0.18 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.49 -0.17 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.18 -0.21 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.91 -0.17 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.64 -0.09 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.43 -0.15 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.18 -0.07 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.98 -0.13 51 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.78 -0.14 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.57 -0.17 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.43 -0.14 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.26 -0.14 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.12 -0.14 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.98 -0.14 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.85 -0.13 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.72 -0.12 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.60 -0.12 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.49 -0.11 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.29 -0.10 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.11 -0.09 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.96 -0.05 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.84 -0.07 51 0 0 0
TOTAL CALL 235 8,270 +160
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 112 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 78 0
27NOV25 13.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 376 0
27NOV25 13.50 P 0.08 0.08 0.08 0.07 +0.02 43 2 302 +2
27NOV25 14.00 P 0.00 0.00 0.00 0.16 +0.04 43 0 277 0
27NOV25 14.50 P 0.35 0.35 0.26 0.31 +0.08 43 23 230 +5
27NOV25 15.00 P 0.52 0.52 0.52 0.54 +0.12 43 15 151 0
27NOV25 15.50 P 0.00 0.00 0.00 0.85 +0.16 43 0 69 0
27NOV25 16.00 P 0.00 0.00 0.00 1.23 +0.20 44 0 83 0
27NOV25 16.50 P 0.00 0.00 0.00 1.65 +0.29 44 0 54 0
27NOV25 17.00 P 0.00 0.00 0.00 2.11 +0.29 44 0 103 0
27NOV25 17.50 P 0.00 0.00 0.00 2.62 +0.32 55 0 51 0
27NOV25 18.00 P 0.00 0.00 0.00 3.09 +0.30 51 0 95 0
27NOV25 18.50 P 0.00 0.00 0.00 3.59 +0.26 58 0 32 0
27NOV25 19.00 P 0.00 0.00 0.00 4.08 +0.30 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.66 +0.38 92 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.17 +0.39 101 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.14 +0.36 106 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.14 +0.36 117 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.11 +0.33 115 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 9.08 +0.30 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 10.19 +0.39 161 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 11.08 +0.30 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 12.13 +0.35 159 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 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 72 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30DEC25 11.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.04 0.00 44 0 67 0
30DEC25 12.00 P 0.10 0.10 0.10 0.08 +0.01 44 1 83 +1
30DEC25 12.50 P 0.00 0.00 0.00 0.13 +0.02 43 0 42 0
30DEC25 13.00 P 0.00 0.00 0.00 0.22 +0.03 43 0 187 0
30DEC25 13.50 P 0.33 0.36 0.33 0.34 +0.05 43 8 71 +8
30DEC25 14.00 P 0.00 0.00 0.00 0.50 +0.07 44 0 1,130 0
30DEC25 14.50 P 0.00 0.00 0.00 0.70 +0.10 43 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 0.93 +0.10 43 0 220 0
30DEC25 15.50 P 0.00 0.00 0.00 1.25 +0.16 44 0 211 0
30DEC25 16.00 P 0.00 0.00 0.00 1.59 +0.18 45 0 1,551 0
30DEC25 16.50 P 0.00 0.00 0.00 1.98 +0.30 46 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 2.30 +0.19 42 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 2.70 +0.23 40 0 21 0
30DEC25 18.00 P 0.00 0.00 0.00 3.17 +0.32 42 0 18 0
30DEC25 18.50 P 0.00 0.00 0.00 3.68 +0.35 48 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.15 +0.37 49 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 4.66 +0.38 54 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 5.17 +0.38 59 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.20 +0.42 69 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.17 +0.39 72 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.13 +0.34 73 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.18 +0.40 86 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.19 +0.39 93 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.19 +0.41 98 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.13 +0.35 93 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.08 0.00 45 0 13 0
29JAN26 11.50 P 0.14 0.14 0.14 0.13 +0.01 45 1 1 +1
29JAN26 12.00 P 0.00 0.00 0.00 0.21 +0.02 46 0 46 0
29JAN26 12.50 P 0.00 0.00 0.00 0.30 +0.02 45 0 2 0
29JAN26 13.00 P 0.00 0.00 0.00 0.42 +0.03 45 0 231 0
29JAN26 13.50 P 0.00 0.00 0.00 0.57 +0.05 45 0 15 0
29JAN26 14.00 P 0.73 0.73 0.73 0.76 +0.07 45 15 48 0
29JAN26 14.50 P 0.98 0.98 0.98 0.98 +0.09 45 1 127 +1
29JAN26 15.00 P 0.00 0.00 0.00 1.23 +0.09 45 0 135 0
29JAN26 15.50 P 0.00 0.00 0.00 1.54 +0.14 46 0 237 0
29JAN26 16.00 P 0.00 0.00 0.00 1.89 +0.18 47 0 150 0
29JAN26 16.50 P 0.00 0.00 0.00 2.24 +0.16 47 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 2.62 +0.32 48 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.01 +0.23 48 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 3.39 +0.16 47 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 3.82 +0.28 48 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.34 +0.45 53 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.75 +0.35 51 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.21 +0.37 51 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.20 +0.38 56 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.17 +0.38 59 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.19 +0.40 66 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.18 +0.40 70 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.24 +0.03 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.34 +0.04 47 0 1 0
26FEB26 12.50 P 0.00 0.00 0.00 0.45 +0.04 46 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.59 +0.05 46 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.76 +0.07 46 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.96 +0.08 46 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.19 +0.10 46 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.46 +0.12 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.75 +0.14 46 0 15 0
26FEB26 16.00 P 2.02 2.02 2.02 2.04 +0.13 46 15 52 +15
26FEB26 16.50 P 0.00 0.00 0.00 2.40 +0.20 47 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.75 +0.22 46 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.21 +0.32 50 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.63 +0.26 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.96 +0.26 48 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.45 +0.42 51 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.91 +0.44 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 +0.01 49 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 0.00 49 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.10 +0.01 49 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.12 +0.01 49 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.15 +0.02 49 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.21 +0.03 49 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.29 +0.03 49 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.40 +0.04 49 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.51 +0.04 49 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.65 +0.05 49 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.81 +0.06 48 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.00 +0.08 48 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.21 +0.09 48 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.47 +0.11 48 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.71 +0.12 48 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 1.99 +0.15 48 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.29 +0.11 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.66 +0.13 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.08 +0.21 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.45 +0.34 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.85 +0.28 52 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.19 +0.26 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.63 +0.37 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.02 +0.36 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.43 +0.25 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.28 +0.22 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.25 +0.35 52 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.19 +0.32 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.20 +0.42 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.19 +0.36 60 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.19 +0.41 64 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.13 +0.35 62 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 +0.01 49 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 +0.01 49 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 +0.01 49 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 +0.02 49 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 +0.02 49 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.35 +0.02 50 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.46 +0.03 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.55 +0.01 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.69 +0.05 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.85 +0.05 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.01 +0.04 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.24 +0.08 49 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.43 +0.08 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.68 +0.11 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.90 +0.08 48 0 30 0
29JUN26 15.00 P 0.00 0.00 0.00 2.19 +0.12 49 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.45 +0.10 48 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.76 +0.14 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.14 +0.18 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.41 +0.14 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.81 +0.12 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.15 +0.20 49 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.54 +0.21 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.93 +0.19 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.36 +0.25 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.72 +0.21 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.61 +0.28 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.37 +0.20 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.36 +0.31 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.25 +0.14 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.19 +0.26 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.19 +0.34 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.13 +0.23 52 0 0 0
29SEP26 10.00 P 0.59 0.59 0.59 0.58 +0.04 51 1 1 +1
29SEP26 10.50 P 0.00 0.00 0.00 0.71 +0.05 51 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.86 +0.05 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.02 +0.06 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 +0.04 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.38 +0.04 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.60 +0.04 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.84 +0.05 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.08 +0.09 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.28 +0.02 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.55 +0.02 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.89 +0.11 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.20 +0.12 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.53 +0.14 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.88 +0.16 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.21 +0.15 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.57 +0.14 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.93 +0.15 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.31 +0.16 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.69 +0.14 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.08 +0.14 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.88 +0.17 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.71 +0.18 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.54 +0.19 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.43 +0.21 50 0 0 0
TOTAL PUT 82 9,919 +34
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$ 7.33
27NOV25 4.80 C 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.43 -0.11 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.08 -0.11 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.83 -0.11 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.58 -0.11 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.34 -0.09 43 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.09 -0.08 35 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.84 -0.08 26 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.59 -0.08 18 0 9 0
27NOV25 7.00 C 0.00 0.00 0.00 0.35 -0.07 18 0 61 0
27NOV25 7.25 C 0.00 0.00 0.00 0.14 -0.07 15 0 283 0
27NOV25 7.50 C 0.03 0.03 0.03 0.04 -0.03 17 10 127 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 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 55 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.54 -0.12 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.43 -0.13 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.33 -0.13 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.08 -0.14 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.83 -0.13 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.59 -0.14 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.34 -0.13 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.11 -0.11 19 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.86 -0.08 12 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.62 -0.08 15 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.40 -0.07 15 0 26 0
30DEC25 7.25 C 0.00 0.00 0.00 0.22 -0.06 15 0 202 0
30DEC25 7.50 C 0.00 0.00 0.00 0.10 -0.04 14 0 283 0
30DEC25 7.75 C 0.00 0.00 0.00 0.05 -0.01 16 0 95 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 3 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 32 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
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.56 -0.14 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.46 -0.14 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.34 -0.16 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.13 -0.11 38 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.87 -0.12 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.61 -0.14 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.39 -0.11 26 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.13 -0.11 17 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.89 -0.07 17 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.66 -0.07 16 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.45 -0.06 15 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.28 -0.06 15 0 3 0
29JAN26 7.50 C 0.00 0.00 0.00 0.15 -0.05 14 0 46 0
29JAN26 7.75 C 0.08 0.08 0.08 0.07 -0.04 14 10 0 -10
29JAN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.37 -0.14 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.14 -0.13 30 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.88 -0.14 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.63 -0.14 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.39 -0.13 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.15 -0.12 16 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.91 -0.08 15 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.69 -0.08 15 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.49 -0.07 15 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.33 -0.07 15 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.20 -0.06 15 0 4 0
26FEB26 7.75 C 0.00 0.00 0.00 0.12 -0.04 15 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.06 -0.03 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.58 -0.13 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.50 -0.10 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.39 -0.12 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.14 -0.13 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.89 -0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.66 -0.13 19 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.42 -0.12 19 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.19 -0.10 19 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.94 -0.09 15 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.72 -0.10 15 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.53 -0.10 15 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.38 -0.09 16 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.25 -0.09 15 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 -0.07 15 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 -0.05 16 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 -0.04 16 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 -0.03 16 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 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 2.64 -0.10 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.54 -0.09 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.44 -0.10 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.20 -0.10 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.96 -0.12 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.71 -0.12 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.48 -0.11 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.25 -0.11 19 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.03 -0.08 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.84 -0.07 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.66 -0.07 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.53 -0.05 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.39 -0.07 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.30 -0.05 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.22 -0.04 19 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.15 -0.04 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.64 -0.10 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.54 -0.09 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.44 -0.10 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.20 -0.13 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.96 -0.13 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.73 -0.12 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.50 -0.11 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.27 -0.12 19 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 -0.09 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.92 -0.05 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 -0.05 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.61 -0.06 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.49 -0.05 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.39 -0.03 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.31 -0.03 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.25 -0.02 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
TOTAL CALL 20 1,556 -10
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 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 56 0 15 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 337 0
27NOV25 7.25 P 0.00 0.00 0.00 0.05 +0.02 15 0 323 0
27NOV25 7.50 P 0.00 0.00 0.00 0.20 +0.06 16 0 105 0
27NOV25 7.75 P 0.00 0.00 0.00 0.42 +0.08 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.67 +0.08 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.20 +0.11 56 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.45 +0.11 64 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.70 +0.11 72 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.95 +0.11 79 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.20 +0.11 86 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.45 +0.11 92 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.70 +0.11 99 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 56 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 42 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.02 +0.01 18 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.05 +0.02 16 0 374 0
30DEC25 7.25 P 0.00 0.00 0.00 0.12 +0.04 16 0 188 0
30DEC25 7.50 P 0.00 0.00 0.00 0.25 +0.06 15 0 265 0
30DEC25 7.75 P 0.00 0.00 0.00 0.44 +0.07 15 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.67 +0.08 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.20 +0.11 33 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.45 +0.11 38 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.70 +0.11 42 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.95 +0.11 46 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.20 +0.11 50 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.45 +0.11 54 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.70 +0.11 58 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.20 +0.11 64 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.70 +0.11 71 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.20 +0.11 77 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 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 24 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 16 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.07 +0.01 15 0 276 0
29JAN26 7.25 P 0.15 0.15 0.15 0.16 +0.04 16 75 175 +75
29JAN26 7.50 P 0.00 0.00 0.00 0.29 +0.06 16 0 150 0
29JAN26 7.75 P 0.00 0.00 0.00 0.46 +0.06 15 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.68 +0.08 16 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.20 +0.11 27 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.45 +0.11 31 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.70 +0.11 35 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.95 +0.11 38 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.20 +0.11 41 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.45 +0.11 44 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 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 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.05 +0.02 16 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.10 +0.02 16 0 29 0
26FEB26 7.25 P 0.19 0.19 0.19 0.19 +0.03 16 25 25 +25
26FEB26 7.50 P 0.00 0.00 0.00 0.32 +0.05 16 0 3 0
26FEB26 7.75 P 0.00 0.00 0.00 0.48 +0.06 15 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.69 +0.07 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.20 +0.11 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.45 +0.11 28 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.70 +0.11 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.95 +0.11 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.20 +0.11 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.45 +0.11 39 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 33 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 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 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 18 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 -0.01 15 0 119 0
30MAR26 7.00 P 0.14 0.15 0.14 0.12 0.00 15 30 218 +30
30MAR26 7.25 P 0.00 0.00 0.00 0.21 +0.01 15 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.32 0.00 14 0 60 0
30MAR26 7.75 P 0.00 0.00 0.00 0.50 +0.04 15 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.69 +0.03 15 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.20 +0.11 22 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.45 +0.11 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.70 +0.11 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.95 +0.11 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.20 +0.11 33 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.45 +0.11 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.70 +0.11 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.20 +0.11 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.70 +0.11 47 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.20 +0.11 51 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 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 20 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 +0.01 19 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 +0.02 19 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 +0.02 18 0 6 0
29JUN26 7.00 P 0.00 0.00 0.00 0.29 +0.03 19 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.39 +0.02 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.53 +0.04 18 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 +0.05 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.86 +0.06 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.06 +0.05 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.26 +0.05 18 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.48 +0.10 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.71 +0.12 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.95 +0.08 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.20 +0.10 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.45 +0.11 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.70 +0.11 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.20 +0.11 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 +0.02 21 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 +0.02 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 +0.03 20 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.04 21 0 100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 +0.05 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 +0.05 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 +0.05 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 +0.03 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 +0.10 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 +0.08 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.59 +0.08 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.81 +0.08 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.04 +0.10 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 +0.09 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 +0.10 26 0 0 0
TOTAL PUT 130 4,275 +130
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$ 32.24
27NOV25 22.00 C 0.00 0.00 0.00 10.27 -0.05 52 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 9.27 +0.04 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 8.24 -0.04 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 7.28 +0.08 52 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 6.28 +0.03 43 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 5.31 +0.05 48 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 4.30 -0.02 37 0 1 0
27NOV25 29.00 C 0.00 0.00 0.00 3.38 0.00 40 0 10 0
27NOV25 30.00 C 0.00 0.00 0.00 2.63 -0.06 47 0 23 0
27NOV25 31.00 C 0.00 0.00 0.00 1.87 -0.06 45 0 5 0
27NOV25 32.00 C 1.19 1.39 1.19 1.31 -0.03 46 260 303 +244
27NOV25 33.00 C 0.94 0.94 0.94 0.86 -0.05 46 1 237 +1
27NOV25 34.00 C 0.52 0.58 0.52 0.54 -0.03 46 23 252 +6
27NOV25 35.00 C 0.33 0.35 0.33 0.34 0.00 47 18 280 0
27NOV25 36.00 C 0.25 0.25 0.22 0.19 0.00 47 27 371 +27
27NOV25 37.00 C 0.00 0.00 0.00 0.11 0.00 48 0 374 0
27NOV25 38.00 C 0.10 0.10 0.10 0.06 0.00 48 6 215 -6
27NOV25 39.00 C 0.00 0.00 0.00 0.03 0.00 48 0 97 0
27NOV25 40.00 C 0.00 0.00 0.00 0.02 0.00 50 0 234 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 49 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 94 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 43 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 126 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 109 0
30DEC25 22.00 C 0.00 0.00 0.00 10.41 +0.09 58 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.54 0.00 64 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 8.38 -0.07 40 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.41 +0.07 39 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 6.66 +0.25 51 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 5.54 +0.12 38 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 4.86 -0.01 45 0 1 0
30DEC25 29.00 C 0.00 0.00 0.00 3.82 -0.29 36 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 3.20 -0.17 39 0 26 0
30DEC25 31.00 C 0.00 0.00 0.00 2.58 -0.09 40 0 36 0
30DEC25 32.00 C 1.98 1.99 1.98 2.03 -0.14 39 24 65 +21
30DEC25 33.00 C 1.56 1.77 1.56 1.59 -0.10 40 36 246 +16
30DEC25 34.00 C 0.00 0.00 0.00 1.24 -0.09 41 0 297 0
30DEC25 35.00 C 1.00 1.00 1.00 0.93 -0.10 40 5 205 +5
30DEC25 36.00 C 0.00 0.00 0.00 0.68 -0.10 40 0 118 0
30DEC25 37.00 C 0.00 0.00 0.00 0.49 -0.09 40 0 40 0
30DEC25 38.00 C 0.00 0.00 0.00 0.35 -0.07 40 0 141 0
30DEC25 39.00 C 0.00 0.00 0.00 0.25 -0.05 40 0 125 0
30DEC25 40.00 C 0.27 0.27 0.27 0.17 -0.05 40 1 129 +1
30DEC25 41.00 C 0.00 0.00 0.00 0.12 -0.03 40 0 96 0
30DEC25 42.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 17 0
30DEC25 43.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 22 0
30DEC25 46.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 63 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 70 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 73 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 10.70 +0.07 62 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.54 -0.09 46 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.72 -0.06 51 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.65 -0.20 42 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.72 +0.07 39 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.77 -0.06 36 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.09 -0.13 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.36 -0.16 39 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.62 -0.32 38 0 22 0
29JAN26 31.00 C 3.03 3.03 3.03 3.17 -0.04 40 40 460 +30
29JAN26 32.00 C 0.00 0.00 0.00 2.58 -0.13 39 0 241 0
29JAN26 33.00 C 2.11 2.11 2.11 2.15 -0.05 40 40 140 +39
29JAN26 34.00 C 1.80 1.80 1.80 1.79 -0.05 40 15 134 0
29JAN26 35.00 C 0.00 0.00 0.00 1.45 -0.12 40 0 102 0
29JAN26 36.00 C 0.00 0.00 0.00 1.16 -0.13 40 0 429 0
29JAN26 37.00 C 0.00 0.00 0.00 0.92 -0.12 40 0 361 0
29JAN26 38.00 C 0.00 0.00 0.00 0.72 -0.11 40 0 35 0
29JAN26 39.00 C 0.00 0.00 0.00 0.56 -0.10 40 0 60 0
29JAN26 40.00 C 0.00 0.00 0.00 0.44 -0.08 40 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.34 -0.07 40 0 35 0
29JAN26 42.00 C 0.40 0.40 0.40 0.26 -0.06 40 1 17 +1
29JAN26 43.00 C 0.00 0.00 0.00 0.20 -0.05 40 0 16 0
29JAN26 44.00 C 0.00 0.00 0.00 0.15 -0.04 40 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.11 -0.04 40 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.54 -0.25 35 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.72 -0.06 41 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.70 -0.34 35 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.90 -0.18 37 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.98 -0.30 35 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.59 +0.23 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.87 -0.05 42 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.98 -0.26 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.46 -0.17 38 0 0 0
26FEB26 32.00 C 2.94 2.94 2.94 2.96 -0.12 39 20 20 +20
26FEB26 33.00 C 0.00 0.00 0.00 2.56 -0.06 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 2.19 -0.06 40 0 44 0
26FEB26 35.00 C 0.00 0.00 0.00 1.86 -0.07 40 0 0 0
26FEB26 36.00 C 1.59 1.59 1.59 1.55 -0.07 40 15 15 +15
26FEB26 37.00 C 0.00 0.00 0.00 1.28 -0.07 40 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 1.05 -0.07 40 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.86 -0.06 40 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.70 -0.06 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.57 -0.05 40 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.46 -0.05 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.37 -0.04 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.70 0.00 41 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 9.74 -0.12 38 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 8.80 -0.13 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.06 -0.05 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.24 -0.06 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.35 -0.42 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.78 -0.28 39 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 5.11 -0.13 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.57 -0.05 40 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.91 -0.24 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.48 -0.23 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.10 -0.08 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.62 -0.20 40 0 4 0
30MAR26 35.00 C 2.25 2.25 2.25 2.25 -0.21 40 2 0 -2
30MAR26 36.00 C 0.00 0.00 0.00 2.02 -0.11 41 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 1.76 -0.07 41 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 1.51 -0.07 41 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 1.29 -0.06 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.09 -0.07 41 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 0.90 -0.06 40 0 6 0
30MAR26 42.00 C 0.00 0.00 0.00 0.76 -0.06 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.64 -0.05 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.54 -0.05 40 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.45 -0.05 40 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.39 -0.03 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.33 -0.03 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.27 -0.04 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.19 -0.03 41 0 10 0
30MAR26 52.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.05 -0.04 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.21 -0.05 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.43 -0.06 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.62 -0.15 39 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.92 -0.15 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.21 -0.07 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.54 -0.30 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.88 -0.36 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.41 -0.25 40 0 100 0
29JUN26 31.00 C 4.86 4.90 4.86 4.88 -0.27 39 40 100 +40
29JUN26 32.00 C 4.37 4.37 4.37 4.44 -0.14 40 60 100 +60
29JUN26 33.00 C 3.93 3.94 3.93 3.98 -0.10 40 40 40 +40
29JUN26 34.00 C 0.00 0.00 0.00 3.59 -0.10 40 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 3.22 -0.15 40 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 2.94 -0.12 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.62 -0.13 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.32 -0.15 40 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 2.08 -0.11 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.86 -0.11 40 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 1.65 -0.11 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.47 -0.09 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.30 -0.06 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.14 -0.07 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.99 -0.12 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.88 -0.08 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.76 -0.09 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.68 -0.07 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.60 -0.07 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.54 -0.05 40 0 4 0
29SEP26 22.00 C 0.00 0.00 0.00 11.61 0.00 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.71 -0.09 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.99 -0.09 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.19 -0.13 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.51 -0.14 39 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.86 -0.16 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.27 -0.14 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.69 -0.13 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.17 -0.12 39 0 92 0
29SEP26 31.00 C 0.00 0.00 0.00 5.66 -0.10 39 0 100 0
29SEP26 32.00 C 5.17 5.22 5.13 5.29 -0.06 40 120 162 +120
29SEP26 33.00 C 4.80 4.80 4.74 4.79 -0.16 39 57 57 +57
29SEP26 34.00 C 4.42 4.42 4.42 4.40 -0.16 40 20 120 +20
29SEP26 35.00 C 0.00 0.00 0.00 4.07 -0.13 40 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 3.62 -0.20 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.29 -0.20 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.01 -0.20 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.83 -0.12 40 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 2.55 -0.21 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.27 -0.19 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.07 -0.19 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.86 -0.20 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.71 -0.16 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.55 -0.17 39 0 37 0
29SEP26 46.00 C 0.00 0.00 0.00 1.40 -0.17 39 0 0 0
TOTAL CALL 871 8,218 +755
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 103 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 128 0
27NOV25 27.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 169 0
27NOV25 28.00 P 0.09 0.09 0.09 0.07 -0.02 46 14 265 -14
27NOV25 29.00 P 0.17 0.17 0.13 0.17 -0.01 47 13 204 +1
27NOV25 30.00 P 0.26 0.26 0.26 0.34 -0.03 46 2 357 0
27NOV25 31.00 P 0.61 0.64 0.56 0.62 -0.02 46 31 182 -7
27NOV25 32.00 P 1.13 1.13 0.90 1.04 -0.03 46 50 575 +30
27NOV25 33.00 P 1.72 1.72 1.48 1.57 -0.12 46 11 151 -10
27NOV25 34.00 P 0.00 0.00 0.00 2.31 -0.01 48 0 84 0
27NOV25 35.00 P 0.00 0.00 0.00 3.15 -0.04 52 0 154 0
27NOV25 36.00 P 0.00 0.00 0.00 4.03 +0.20 55 0 67 0
27NOV25 37.00 P 0.00 0.00 0.00 4.97 +0.01 60 0 50 0
27NOV25 38.00 P 0.00 0.00 0.00 5.79 -0.10 48 0 7 0
27NOV25 39.00 P 0.00 0.00 0.00 6.76 -0.22 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 7.99 +0.13 84 0 100 0
27NOV25 41.00 P 0.00 0.00 0.00 8.84 -0.02 74 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 9.87 +0.01 84 0 15 0
27NOV25 43.00 P 0.00 0.00 0.00 10.76 -0.25 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 11.79 -0.01 81 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 12.90 +0.10 105 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 13.86 +0.06 104 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 66 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 24 0
30DEC25 25.00 P 0.09 0.09 0.09 0.06 -0.03 40 2 371 +2
30DEC25 26.00 P 0.15 0.15 0.14 0.12 -0.04 40 158 173 +116
30DEC25 27.00 P 0.26 0.26 0.25 0.22 -0.05 40 16 103 +16
30DEC25 28.00 P 0.39 0.39 0.34 0.37 -0.05 40 29 169 +18
30DEC25 29.00 P 0.66 0.66 0.56 0.58 -0.06 40 38 85 +22
30DEC25 30.00 P 0.95 0.95 0.95 0.86 -0.08 40 15 305 +15
30DEC25 31.00 P 1.27 1.27 1.27 1.18 -0.12 39 1 139 +1
30DEC25 32.00 P 1.75 1.75 1.59 1.72 -0.06 41 30 121 +20
30DEC25 33.00 P 0.00 0.00 0.00 2.28 -0.04 41 0 315 0
30DEC25 34.00 P 0.00 0.00 0.00 2.92 -0.05 42 0 303 0
30DEC25 35.00 P 0.00 0.00 0.00 3.59 +0.04 41 0 74 0
30DEC25 36.00 P 0.00 0.00 0.00 4.42 +0.11 43 0 55 0
30DEC25 37.00 P 0.00 0.00 0.00 5.01 -0.20 36 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 6.03 -0.20 42 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.89 -0.30 40 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.99 +0.13 48 0 104 0
30DEC25 41.00 P 0.00 0.00 0.00 9.05 +0.19 55 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.87 -0.02 50 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.08 +0.07 64 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.98 +0.10 63 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.90 -0.19 61 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.86 0.00 62 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.09 +0.29 78 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.76 -0.15 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 16.76 -0.04 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 18.01 +0.15 83 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 20.26 -0.04 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 22.89 +0.09 88 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 25.26 -0.32 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 27.76 -0.22 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 30.26 -0.04 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 32.76 -0.13 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 35.26 -0.04 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 37.87 +0.07 116 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.11 -0.04 40 0 395 0
29JAN26 25.00 P 0.20 0.20 0.20 0.19 -0.05 40 2 585 -2
29JAN26 26.00 P 0.00 0.00 0.00 0.30 -0.06 40 0 57 0
29JAN26 27.00 P 0.00 0.00 0.00 0.44 -0.09 39 0 227 0
29JAN26 28.00 P 0.64 0.64 0.64 0.64 -0.11 39 147 214 +147
29JAN26 29.00 P 0.95 0.95 0.94 0.91 -0.12 39 16 497 +16
29JAN26 30.00 P 0.00 0.00 0.00 1.24 -0.12 39 0 405 0
29JAN26 31.00 P 0.00 0.00 0.00 1.66 -0.10 40 0 305 0
29JAN26 32.00 P 0.00 0.00 0.00 2.15 -0.16 40 0 360 0
29JAN26 33.00 P 0.00 0.00 0.00 2.71 -0.10 40 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 3.33 -0.11 40 0 161 0
29JAN26 35.00 P 0.00 0.00 0.00 3.83 -0.16 37 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 4.58 -0.26 38 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 5.60 -0.16 43 0 315 0
29JAN26 38.00 P 0.00 0.00 0.00 6.33 -0.21 41 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.20 -0.06 42 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.22 -0.03 46 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.05 0.00 45 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.87 -0.23 41 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.08 +0.01 52 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.98 +0.10 51 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.05 -0.04 56 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 13.86 0.00 51 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.21 -0.03 40 0 1 0
26FEB26 25.00 P 0.00 0.00 0.00 0.31 -0.06 39 0 0 0
26FEB26 26.00 P 0.45 0.45 0.45 0.46 -0.07 39 60 62 +60
26FEB26 27.00 P 0.64 0.64 0.64 0.65 -0.07 39 15 19 +15
26FEB26 28.00 P 0.87 0.87 0.87 0.88 -0.09 39 130 162 +130
26FEB26 29.00 P 0.00 0.00 0.00 1.18 -0.09 39 0 20 0
26FEB26 30.00 P 0.00 0.00 0.00 1.53 -0.11 39 0 100 0
26FEB26 31.00 P 2.09 2.09 2.09 1.97 -0.10 39 20 40 +20
26FEB26 32.00 P 2.59 2.59 2.59 2.50 -0.11 40 20 40 +20
26FEB26 33.00 P 0.00 0.00 0.00 3.01 -0.11 39 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 3.64 -0.11 40 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.15 -0.21 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.85 -0.15 38 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.70 -0.25 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.55 0.00 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.53 -0.05 44 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.35 -0.08 43 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.10 +0.03 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.15 -0.02 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.08 -0.01 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 0.26 -0.03 41 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.37 -0.05 41 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.53 -0.06 41 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.71 -0.09 40 0 19 0
30MAR26 27.00 P 0.00 0.00 0.00 0.93 -0.11 40 0 18 0
30MAR26 28.00 P 1.23 1.23 1.23 1.21 -0.15 40 5 17 0
30MAR26 29.00 P 1.60 1.60 1.60 1.58 -0.12 41 4 19 +4
30MAR26 30.00 P 0.00 0.00 0.00 1.92 -0.10 40 0 56 0
30MAR26 31.00 P 0.00 0.00 0.00 2.36 -0.16 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.89 -0.20 40 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 3.42 -0.13 40 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 3.98 -0.16 40 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 4.70 -0.10 41 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 5.40 -0.09 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.18 -0.08 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.87 -0.14 41 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 7.85 +0.03 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.39 -0.25 40 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 9.45 -0.08 43 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 10.29 +0.12 43 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.21 0.00 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.14 -0.04 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.10 -0.04 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.95 +0.04 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.09 +0.22 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.98 +0.04 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.93 +0.02 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.01 +0.15 53 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.34 +0.01 51 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.89 +0.06 58 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.31 -0.27 57 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.81 -0.17 61 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.33 +0.03 65 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.81 -0.08 67 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.43 -0.05 40 0 3 0
29JUN26 23.00 P 0.00 0.00 0.00 0.58 -0.06 40 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.78 -0.07 40 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.99 -0.10 40 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.23 -0.14 40 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.52 -0.18 39 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 1.86 -0.18 39 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.21 -0.24 39 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.63 -0.18 39 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.10 -0.18 39 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.65 -0.13 40 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.20 -0.17 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.82 -0.14 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.44 -0.15 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.10 -0.20 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.87 -0.01 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.57 -0.14 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.36 +0.08 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.14 +0.12 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.95 -0.14 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.83 -0.10 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.60 -0.17 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.48 -0.19 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.43 -0.03 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.29 -0.14 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.20 -0.14 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.18 -0.05 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.09 -0.11 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.05 -0.07 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.68 -0.11 39 0 14 0
29SEP26 23.00 P 0.00 0.00 0.00 0.88 -0.12 39 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.08 -0.18 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.39 -0.15 40 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.69 -0.17 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.01 -0.21 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.42 -0.20 40 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 2.80 -0.08 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.30 -0.19 40 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.78 -0.21 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.24 -0.20 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.69 -0.29 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.43 -0.15 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.06 -0.15 40 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 6.72 -0.15 40 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 7.40 -0.19 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.11 -0.23 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.91 -0.16 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.68 -0.21 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.45 -0.17 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.26 -0.21 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.06 -0.21 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.89 -0.19 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.73 -0.18 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.60 -0.15 42 0 0 0
TOTAL PUT 829 10,133 +620
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$ 69.10
14NOV25 48.00 C 0.00 0.00 0.00 21.17 -1.09 332 0 0 0
14NOV25 49.00 C 0.00 0.00 0.00 20.10 -0.61 0 0 0 0
14NOV25 50.00 C 0.00 0.00 0.00 19.10 -0.61 0 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 16.61 -0.60 189 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 14.18 -0.53 226 0 0 0
14NOV25 57.50 C 0.00 0.00 0.00 11.61 -0.60 129 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 9.11 -0.90 101 0 0 0
14NOV25 62.50 C 0.00 0.00 0.00 6.61 -0.63 74 0 0 0
14NOV25 65.00 C 3.99 3.99 3.99 4.12 -0.62 56 1 129 -1
14NOV25 67.50 C 1.30 2.60 1.25 1.78 -0.74 49 605 180 -250
14NOV25 70.00 C 0.34 0.95 0.24 0.44 -0.42 55 2,177 1,735 +828
14NOV25 72.50 C 0.10 0.20 0.04 0.13 -0.17 72 109 695 +22
14NOV25 75.00 C 0.01 0.01 0.01 0.06 -0.06 91 2 457 -2
14NOV25 77.50 C 0.00 0.00 0.00 0.03 -0.02 106 0 533 0
14NOV25 80.00 C 0.00 0.00 0.00 0.02 -0.01 123 0 396 0
14NOV25 82.50 C 0.00 0.00 0.00 0.01 -0.01 134 0 147 0
14NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 153 0 90 0
14NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 172 0 30 0
14NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 190 0 30 0
14NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 224 0 110 0
21NOV25 48.00 C 0.00 0.00 0.00 21.17 -1.09 106 0 0 0
21NOV25 49.00 C 0.00 0.00 0.00 20.14 -0.61 75 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 19.14 -0.61 68 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 16.65 -0.61 71 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 14.18 -1.06 72 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 11.71 -1.03 65 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 9.32 -0.96 63 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 7.08 -0.80 62 0 0 0
21NOV25 65.00 C 4.65 4.65 4.40 4.99 -0.57 59 826 829 +826
21NOV25 67.50 C 0.00 0.00 0.00 3.34 -0.47 60 800 802 +797
21NOV25 70.00 C 1.90 2.02 1.77 2.07 -0.39 60 24 62 +4
21NOV25 72.50 C 1.16 1.62 1.00 1.28 -0.25 62 169 1,087 +44
21NOV25 75.00 C 0.72 1.00 0.63 0.76 -0.15 64 35 122 +10
21NOV25 77.50 C 0.43 0.58 0.35 0.46 -0.11 67 125 142 +120
21NOV25 80.00 C 0.00 0.00 0.00 0.28 -0.04 70 0 115 0
21NOV25 82.50 C 0.20 0.22 0.19 0.18 0.00 73 60 80 +60
21NOV25 85.00 C 0.00 0.00 0.00 0.12 +0.01 76 0 23 0
21NOV25 87.50 C 0.00 0.00 0.00 0.08 +0.02 79 0 26 0
21NOV25 90.00 C 0.00 0.00 0.00 0.05 +0.01 81 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 0.03 +0.01 83 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 21.17 -1.09 65 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 20.17 -0.61 60 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 19.17 -0.82 54 0 4 0
27NOV25 52.50 C 0.00 0.00 0.00 16.68 -0.77 53 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 14.21 -1.03 54 0 1 0
27NOV25 57.50 C 0.00 0.00 0.00 11.78 -0.96 53 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 9.46 -0.97 53 0 20 0
27NOV25 62.50 C 0.00 0.00 0.00 7.31 -0.89 54 0 2 0
27NOV25 65.00 C 0.00 0.00 0.00 5.35 -0.54 52 0 71 0
27NOV25 67.50 C 3.53 4.09 3.51 3.79 -0.40 53 347 749 +340
27NOV25 70.00 C 2.19 3.06 2.19 2.58 -0.36 54 412 1,535 +346
27NOV25 72.50 C 1.55 2.10 1.40 1.68 -0.27 55 584 1,774 +487
27NOV25 75.00 C 0.98 1.40 0.90 1.10 -0.21 56 163 1,512 +18
27NOV25 77.50 C 0.68 0.90 0.58 0.73 -0.14 59 181 2,311 +54
27NOV25 80.00 C 0.43 0.63 0.41 0.46 -0.12 60 184 2,172 +12
27NOV25 82.50 C 0.29 0.39 0.29 0.29 -0.10 61 34 842 +12
27NOV25 85.00 C 0.22 0.22 0.19 0.18 -0.07 62 131 1,148 +25
27NOV25 87.50 C 0.16 0.17 0.16 0.11 -0.05 63 12 1,764 0
27NOV25 90.00 C 0.11 0.15 0.11 0.07 -0.04 64 32 9,594 -32
27NOV25 92.50 C 0.00 0.00 0.00 0.05 -0.02 67 0 1,263 0
27NOV25 95.00 C 0.08 0.10 0.08 0.03 -0.02 67 138 1,240 -138
27NOV25 97.50 C 0.00 0.00 0.00 0.02 -0.02 69 0 974 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 367 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 636 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 314 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 217 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 110 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 283 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,171 0
30DEC25 30.00 C 0.00 0.00 0.00 39.30 -0.54 102 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 38.32 -0.50 101 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 37.18 -0.67 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 36.17 -0.68 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 35.19 -0.82 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 34.13 -1.18 0 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 33.34 -0.59 83 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 32.18 -0.85 0 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 31.27 -0.61 0 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 30.21 -0.63 0 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 29.32 -1.31 65 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 28.34 -1.24 65 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 27.38 -0.44 67 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 26.24 -0.66 0 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 25.46 -0.61 67 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 24.27 -0.64 0 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 23.49 -0.68 63 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 22.54 -0.39 63 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 21.47 -0.83 56 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 20.40 -0.56 47 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 19.40 -0.81 44 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 17.04 -0.42 46 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 14.89 -0.76 50 0 4,849 0
30DEC25 57.50 C 0.00 0.00 0.00 12.32 -0.83 41 0 3,403 0
30DEC25 60.00 C 0.00 0.00 0.00 10.25 -0.83 42 0 2,495 0
30DEC25 62.50 C 0.00 0.00 0.00 8.55 -0.19 45 0 937 0
30DEC25 65.00 C 0.00 0.00 0.00 6.89 -0.35 45 0 640 0
30DEC25 67.50 C 0.00 0.00 0.00 5.45 -0.41 45 0 590 0
30DEC25 70.00 C 4.09 4.86 3.88 4.24 -0.43 45 37 11,197 +2
30DEC25 72.50 C 3.25 3.83 3.00 3.33 -0.27 46 141 1,498 +8
30DEC25 75.00 C 2.40 2.71 2.30 2.57 -0.28 47 309 12,386 +47
30DEC25 77.50 C 1.89 2.36 1.80 2.02 -0.18 48 105 1,936 +56
30DEC25 80.00 C 1.51 1.83 1.37 1.60 -0.06 49 549 7,426 +330
30DEC25 82.50 C 1.10 1.40 1.10 1.27 +0.02 50 11 1,594 +4
30DEC25 85.00 C 0.91 1.15 0.83 1.02 +0.09 52 122 1,233 -69
30DEC25 87.50 C 0.00 0.00 0.00 0.82 +0.14 53 0 832 0
30DEC25 90.00 C 0.59 0.67 0.59 0.67 +0.17 54 40 4,568 +6
30DEC25 92.50 C 0.55 0.55 0.55 0.54 +0.17 55 1 689 0
30DEC25 95.00 C 0.38 0.50 0.38 0.45 +0.18 57 6 4,761 +4
30DEC25 97.50 C 0.00 0.00 0.00 0.37 +0.17 58 0 1,111 0
30DEC25 100.00 C 0.29 0.29 0.29 0.32 +0.18 59 16 1,313 +16
30DEC25 102.50 C 0.00 0.00 0.00 0.27 +0.16 60 0 1,555 0
30DEC25 105.00 C 0.00 0.00 0.00 0.24 +0.16 62 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.21 +0.15 63 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.18 +0.14 64 0 122 0
30DEC25 112.50 C 0.00 0.00 0.00 0.16 +0.13 66 0 273 0
30DEC25 115.00 C 0.00 0.00 0.00 0.14 +0.12 67 0 213 0
29JAN26 40.00 C 0.00 0.00 0.00 29.42 -1.21 47 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 28.46 -1.12 51 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 27.50 -0.41 52 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 26.53 -0.54 52 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 25.57 -0.68 52 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 24.61 -0.30 51 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 23.57 -0.60 47 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.71 -0.48 51 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.70 -0.60 48 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.76 -0.92 47 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.87 -0.52 48 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 17.79 -0.85 51 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 15.52 -0.13 48 0 10 0
29JAN26 57.50 C 0.00 0.00 0.00 13.19 -0.27 43 0 1 0
29JAN26 60.00 C 11.00 11.00 11.00 11.05 -0.69 41 1 1 +1
29JAN26 62.50 C 0.00 0.00 0.00 9.61 -0.41 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 8.09 -0.52 44 0 26 0
29JAN26 67.50 C 0.00 0.00 0.00 6.77 -0.47 45 0 19 0
29JAN26 70.00 C 5.60 5.60 5.60 5.60 -0.40 45 10 107 +10
29JAN26 72.50 C 4.87 4.87 4.87 4.60 -0.39 45 1 220 +1
29JAN26 75.00 C 0.00 0.00 0.00 3.81 -0.35 46 0 1,287 0
29JAN26 77.50 C 3.01 3.01 2.99 3.16 -0.29 47 20 159 0
29JAN26 80.00 C 2.58 2.58 2.53 2.59 -0.26 47 11 320 0
29JAN26 82.50 C 0.00 0.00 0.00 2.16 -0.23 48 0 267 0
29JAN26 85.00 C 0.00 0.00 0.00 1.80 -0.18 49 0 840 0
29JAN26 87.50 C 1.48 1.48 1.40 1.48 -0.20 49 22 434 -2
29JAN26 90.00 C 1.33 1.33 1.33 1.22 -0.20 50 20 618 +20
29JAN26 92.50 C 0.00 0.00 0.00 1.01 -0.20 50 0 87 0
29JAN26 95.00 C 0.91 0.91 0.87 0.84 -0.20 51 68 209 +68
29JAN26 97.50 C 0.00 0.00 0.00 0.69 -0.22 51 0 270 0
29JAN26 100.00 C 0.00 0.00 0.00 0.58 -0.20 52 0 692 0
29JAN26 102.50 C 0.00 0.00 0.00 0.48 -0.19 52 0 156 0
29JAN26 105.00 C 0.00 0.00 0.00 0.41 -0.17 53 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.34 -0.16 53 0 130 0
29JAN26 110.00 C 0.00 0.00 0.00 0.29 -0.15 54 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.25 -0.13 55 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.21 -0.13 55 0 482 0
26FEB26 40.00 C 0.00 0.00 0.00 29.74 -0.89 57 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 28.64 -0.94 49 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 27.68 -0.70 49 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 26.87 -0.49 54 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 25.91 -0.62 53 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 24.96 +0.05 52 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 24.03 -0.46 52 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.20 -0.31 53 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.26 -0.35 52 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.34 -0.34 51 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.46 +0.07 50 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.07 -0.85 46 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.94 -0.18 45 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 14.03 -0.33 45 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 12.21 +0.06 45 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 10.84 +0.09 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 9.05 -0.47 44 0 0 0
26FEB26 67.50 C 7.41 8.33 7.40 7.71 -0.45 44 419 419 +419
26FEB26 70.00 C 6.18 7.15 6.18 6.47 -0.53 44 506 487 +461
26FEB26 72.50 C 0.00 0.00 0.00 5.58 -0.36 45 0 40 0
26FEB26 75.00 C 0.00 0.00 0.00 4.72 -0.36 45 0 1 0
26FEB26 77.50 C 0.00 0.00 0.00 4.01 -0.34 46 0 15 0
26FEB26 80.00 C 0.00 0.00 0.00 3.42 -0.30 46 0 52 0
26FEB26 82.50 C 0.00 0.00 0.00 2.93 -0.25 47 0 72 0
26FEB26 85.00 C 0.00 0.00 0.00 2.49 -0.20 47 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 2.11 -0.17 48 0 45 0
26FEB26 90.00 C 0.00 0.00 0.00 1.79 -0.14 48 0 4 0
26FEB26 92.50 C 1.54 1.77 1.54 1.52 -0.11 49 72 87 +53
26FEB26 95.00 C 1.54 1.54 1.54 1.29 -0.09 49 49 69 +34
26FEB26 97.50 C 0.00 0.00 0.00 1.10 -0.07 49 0 78 0
30MAR26 37.00 C 0.00 0.00 0.00 32.80 -0.99 56 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 31.86 -0.22 55 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 30.75 -1.04 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 29.96 -0.67 54 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 29.01 -0.57 53 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 27.93 -1.36 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.13 -0.66 51 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 26.20 -1.23 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.27 -0.66 50 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 24.51 -1.05 52 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 23.60 -0.60 51 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 22.70 0.00 50 0 115 0
30MAR26 49.00 C 0.00 0.00 0.00 21.76 -0.41 49 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 21.24 +0.48 53 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 18.77 -0.50 47 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 17.20 -0.02 50 0 344 0
30MAR26 57.50 C 0.00 0.00 0.00 15.30 +0.25 49 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 13.33 -0.82 47 0 544 0
30MAR26 62.50 C 0.00 0.00 0.00 11.95 +0.06 48 0 413 0
30MAR26 65.00 C 0.00 0.00 0.00 10.24 -0.44 46 0 493 0
30MAR26 67.50 C 8.97 8.97 8.97 9.10 -0.32 47 1 664 +1
30MAR26 70.00 C 0.00 0.00 0.00 7.93 -0.44 47 0 14,854 0
30MAR26 72.50 C 0.00 0.00 0.00 6.94 -0.24 47 0 2,294 0
30MAR26 75.00 C 5.97 5.97 5.92 6.08 -0.30 47 36 6,711 0
30MAR26 77.50 C 5.16 5.16 4.97 5.33 -0.26 48 27 1,208 -24
30MAR26 80.00 C 0.00 0.00 0.00 4.63 -0.33 48 0 1,055 0
30MAR26 82.50 C 3.97 3.97 3.97 4.01 -0.29 48 8 2,818 0
30MAR26 85.00 C 3.34 3.34 3.34 3.48 -0.25 48 1 2,256 -1
30MAR26 87.50 C 0.00 0.00 0.00 3.01 -0.21 48 0 186 0
30MAR26 90.00 C 2.68 2.68 2.68 2.61 -0.18 48 4 4,284 +4
30MAR26 92.50 C 0.00 0.00 0.00 2.26 -0.15 48 0 299 0
30MAR26 95.00 C 0.00 0.00 0.00 1.96 -0.12 49 0 230 0
30MAR26 97.50 C 0.00 0.00 0.00 1.65 -0.14 48 0 741 0
30MAR26 100.00 C 1.31 1.92 1.31 1.43 -0.12 49 3 258 +2
30MAR26 102.50 C 0.00 0.00 0.00 1.24 -0.10 49 0 865 0
30MAR26 105.00 C 0.00 0.00 0.00 1.08 -0.07 49 0 100 0
30MAR26 107.50 C 0.00 0.00 0.00 0.94 -0.06 49 0 87 0
30MAR26 110.00 C 0.00 0.00 0.00 0.82 -0.04 50 0 22 0
30MAR26 112.50 C 0.00 0.00 0.00 0.71 -0.01 50 0 18 0
30MAR26 115.00 C 0.00 0.00 0.00 0.62 0.00 50 0 32 0
29JUN26 41.00 C 0.00 0.00 0.00 29.87 -0.40 51 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 28.96 -0.33 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.11 +0.01 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.25 -0.40 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.40 -0.16 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 25.51 -0.74 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.69 -0.43 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.21 -0.11 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.44 +0.08 50 0 404 0
29JUN26 50.00 C 0.00 0.00 0.00 22.52 -0.31 49 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 20.76 +0.12 49 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 18.96 -0.32 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.29 +0.13 48 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 15.72 -0.05 48 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 14.26 +0.12 47 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 12.62 -0.51 46 0 25 0
29JUN26 67.50 C 11.45 11.45 11.45 11.45 -0.40 46 8 73 +8
29JUN26 70.00 C 0.00 0.00 0.00 10.42 -0.34 46 0 582 0
29JUN26 72.50 C 0.00 0.00 0.00 9.44 -0.32 47 0 594 0
29JUN26 75.00 C 0.00 0.00 0.00 8.56 -0.30 47 0 2,832 0
29JUN26 77.50 C 0.00 0.00 0.00 7.76 -0.30 47 0 460 0
29JUN26 80.00 C 6.92 6.93 6.68 7.01 -0.29 47 75 1,084 +70
29JUN26 82.50 C 0.00 0.00 0.00 6.39 -0.21 48 0 228 0
29JUN26 85.00 C 0.00 0.00 0.00 5.76 -0.31 48 0 262 0
29JUN26 87.50 C 0.00 0.00 0.00 5.18 -0.38 48 0 969 0
29JUN26 90.00 C 4.65 4.65 4.65 4.66 -0.45 48 1 875 +1
29JUN26 92.50 C 0.00 0.00 0.00 4.19 -0.52 48 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 3.77 -0.58 48 0 16,406 0
29JUN26 97.50 C 0.00 0.00 0.00 3.29 -0.74 47 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 2.96 -0.77 47 0 373 0
29JUN26 102.50 C 0.00 0.00 0.00 2.67 -0.80 47 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 2.40 -0.83 47 0 57 0
29JUN26 107.50 C 0.00 0.00 0.00 2.16 -0.85 47 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 2.01 -0.80 48 0 128 0
29JUN26 112.50 C 0.00 0.00 0.00 1.81 -0.90 48 0 122 0
29JUN26 115.00 C 0.00 0.00 0.00 1.63 -0.92 48 0 21 0
29SEP26 48.00 C 0.00 0.00 0.00 25.40 +0.17 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.51 -0.39 49 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 23.94 -0.24 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 22.22 -0.02 49 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 20.54 +0.28 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.84 +0.17 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.55 -0.17 48 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 16.21 -0.28 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.59 -0.53 46 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 13.55 -0.31 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.51 -0.33 47 0 21 0
29SEP26 72.50 C 0.00 0.00 0.00 11.56 -0.27 47 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 10.68 -0.27 47 0 323 0
29SEP26 77.50 C 0.00 0.00 0.00 9.87 -0.25 47 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 9.13 -0.25 47 0 751 0
29SEP26 82.50 C 0.00 0.00 0.00 8.46 -0.21 48 0 19 0
29SEP26 85.00 C 0.00 0.00 0.00 7.83 -0.27 48 0 60 0
29SEP26 87.50 C 7.05 7.05 7.05 7.26 -0.23 48 1 161 0
29SEP26 90.00 C 0.00 0.00 0.00 6.71 -0.28 48 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 6.24 -0.28 48 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 5.78 -0.37 49 0 121 0
29SEP26 97.50 C 0.00 0.00 0.00 5.32 -0.47 49 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 4.91 -0.52 49 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 4.58 -0.50 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.24 -0.59 49 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 3.91 -0.67 49 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 3.62 -0.71 49 0 90 0
29SEP26 112.50 C 0.00 0.00 0.00 3.38 -0.71 49 0 0 0
29SEP26 115.00 C 3.61 3.61 3.61 3.15 -0.71 49 1 7 +1
TOTAL CALL 9,853 186,956 +5,113
14NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
14NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
14NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
14NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
14NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 112 0 88 0
14NOV25 62.50 P 0.07 0.07 0.04 0.01 -0.02 83 5 163 +5
14NOV25 65.00 P 0.10 0.10 0.10 0.01 -0.10 54 4 363 0
14NOV25 67.50 P 0.39 0.43 0.15 0.22 -0.15 54 194 672 -22
14NOV25 70.00 P 2.17 2.17 0.80 1.35 +0.15 56 93 138 -16
14NOV25 72.50 P 2.78 2.78 2.78 3.54 +0.49 74 4 58 -4
14NOV25 75.00 P 0.00 0.00 0.00 5.95 +0.64 89 0 145 0
14NOV25 77.50 P 0.00 0.00 0.00 8.43 +0.57 109 0 1 0
14NOV25 80.00 P 0.00 0.00 0.00 10.92 +0.57 127 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 13.53 +0.34 196 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 15.91 +0.46 160 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 18.53 +0.39 248 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 20.91 0.00 198 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 23.69 +0.32 339 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 25.91 +0.02 234 0 0 0
21NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 0.02 -0.03 66 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 0.07 -0.04 66 0 4 0
21NOV25 60.00 P 0.21 0.21 0.20 0.18 -0.06 64 11 25 +11
21NOV25 62.50 P 0.46 0.50 0.34 0.43 -0.06 62 35 65 +31
21NOV25 65.00 P 1.00 1.02 0.92 0.92 -0.01 62 36 55 +33
21NOV25 67.50 P 1.82 2.00 1.45 1.76 +0.14 61 25 179 +22
21NOV25 70.00 P 3.28 3.28 3.00 2.95 +0.21 60 9 28 0
21NOV25 72.50 P 4.90 4.90 4.70 4.70 +0.32 64 2 0 0
21NOV25 75.00 P 0.00 0.00 0.00 6.64 +0.49 65 0 4 0
21NOV25 77.50 P 0.00 0.00 0.00 8.83 +0.74 68 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 11.14 +0.53 70 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 13.53 +0.34 72 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 15.97 +0.52 75 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 18.68 +0.54 103 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 21.03 +0.11 99 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 23.69 +0.32 123 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 320 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 75 0
27NOV25 52.50 P 0.05 0.05 0.05 0.01 -0.02 54 30 155 0
27NOV25 55.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 610 0
27NOV25 57.50 P 0.00 0.00 0.00 0.11 -0.05 54 0 494 0
27NOV25 60.00 P 0.35 0.35 0.30 0.29 -0.04 54 49 726 +25
27NOV25 62.50 P 0.71 0.71 0.53 0.64 -0.01 54 217 1,805 +74
27NOV25 65.00 P 1.32 1.36 1.00 1.20 +0.03 53 161 2,429 -6
27NOV25 67.50 P 2.30 2.42 1.77 2.17 +0.20 55 463 2,826 +127
27NOV25 70.00 P 3.67 3.82 3.00 3.42 +0.25 55 58 6,714 -14
27NOV25 72.50 P 5.32 5.37 5.32 5.07 +0.33 56 24 968 -2
27NOV25 75.00 P 0.00 0.00 0.00 6.93 +0.36 57 0 1,020 0
27NOV25 77.50 P 8.34 8.34 8.34 9.02 +0.68 58 2 818 -2
27NOV25 80.00 P 0.00 0.00 0.00 11.20 +0.35 56 0 1,451 0
27NOV25 82.50 P 14.12 14.12 14.12 13.72 +0.23 66 4 478 0
27NOV25 85.00 P 0.00 0.00 0.00 16.04 +0.59 64 0 467 0
27NOV25 87.50 P 0.00 0.00 0.00 18.87 +0.73 88 0 988 0
27NOV25 90.00 P 0.00 0.00 0.00 21.03 +0.11 77 0 528 0
27NOV25 92.50 P 0.00 0.00 0.00 23.69 +0.32 94 0 138 0
27NOV25 95.00 P 0.00 0.00 0.00 26.08 +0.19 93 0 4 0
27NOV25 97.50 P 0.00 0.00 0.00 28.63 +0.83 103 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 31.10 +0.54 107 0 9 0
27NOV25 102.50 P 0.00 0.00 0.00 33.57 +0.77 110 0 300 0
27NOV25 105.00 P 35.69 35.69 35.69 36.10 +0.80 118 20 30 0
27NOV25 107.50 P 0.00 0.00 0.00 38.60 +0.80 123 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 40.98 +0.43 116 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 43.43 +0.63 111 0 0 0
27NOV25 115.00 P 46.09 46.09 46.08 45.90 +0.60 0 100 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 0.00 0.00 0.00 0.01 0.00 66 0 96 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 287 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 0.00 45 0 1,211 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 432 0
30DEC25 47.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 3,760 0
30DEC25 49.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 532 0
30DEC25 50.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 7,224 0
30DEC25 52.50 P 0.32 0.33 0.30 0.17 +0.05 45 56 4,666 +26
30DEC25 55.00 P 0.00 0.00 0.00 0.34 +0.07 45 1 3,877 0
30DEC25 57.50 P 0.00 0.00 0.00 0.64 +0.11 45 0 3,141 0
30DEC25 60.00 P 1.25 1.25 0.98 1.09 +0.13 45 203 3,484 +13
30DEC25 62.50 P 1.82 1.86 1.48 1.70 +0.12 45 202 2,495 +81
30DEC25 65.00 P 2.56 2.67 2.48 2.53 +0.13 45 109 5,899 +32
30DEC25 67.50 P 3.83 3.88 3.47 3.62 +0.23 46 65 1,839 +25
30DEC25 70.00 P 5.08 5.18 4.86 4.86 +0.18 45 153 5,307 +3
30DEC25 72.50 P 0.00 0.00 0.00 6.47 +0.26 46 0 3,607 0
30DEC25 75.00 P 0.00 0.00 0.00 8.15 +0.25 46 0 1,066 0
30DEC25 77.50 P 10.26 10.26 10.26 10.14 +0.25 48 4 458 +4
30DEC25 80.00 P 0.00 0.00 0.00 12.62 +1.36 54 0 785 0
30DEC25 82.50 P 0.00 0.00 0.00 14.54 +1.05 53 0 861 0
30DEC25 85.00 P 0.00 0.00 0.00 16.60 +0.63 51 0 171 0
30DEC25 87.50 P 0.00 0.00 0.00 18.90 +0.35 52 0 371 0
30DEC25 90.00 P 0.00 0.00 0.00 21.20 +0.06 51 0 142 0
30DEC25 92.50 P 0.00 0.00 0.00 23.69 +0.07 55 0 54 0
30DEC25 95.00 P 0.00 0.00 0.00 26.08 +0.19 55 0 24 0
30DEC25 97.50 P 0.00 0.00 0.00 28.63 +0.65 61 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 31.10 +0.03 63 0 47 0
30DEC25 102.50 P 0.00 0.00 0.00 33.63 +0.48 68 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 36.10 +0.06 70 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 38.60 +0.80 73 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 40.98 -0.15 70 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 43.43 +0.63 68 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 45.90 +0.60 0 0 0 0
29JAN26 40.00 P 0.13 0.13 0.12 0.01 0.00 44 10 75 +5
29JAN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 10 0
29JAN26 46.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.09 -0.05 42 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.13 -0.06 43 0 50 0
29JAN26 49.00 P 0.43 0.43 0.43 0.17 -0.07 42 1 32 0
29JAN26 50.00 P 0.00 0.00 0.00 0.23 -0.07 43 0 24 0
29JAN26 52.50 P 0.00 0.00 0.00 0.43 -0.09 43 0 168 0
29JAN26 55.00 P 0.00 0.00 0.00 0.75 -0.10 43 0 204 0
29JAN26 57.50 P 0.00 0.00 0.00 1.21 -0.09 44 0 453 0
29JAN26 60.00 P 0.00 0.00 0.00 1.84 0.00 44 0 401 0
29JAN26 62.50 P 2.82 2.82 2.82 2.59 +0.06 44 10 494 +10
29JAN26 65.00 P 3.71 3.77 3.62 3.53 +0.11 44 37 1,966 -26
29JAN26 67.50 P 4.93 4.95 4.70 4.68 +0.15 45 68 784 +6
29JAN26 70.00 P 6.30 6.34 6.00 6.04 +0.23 45 7 429 +5
29JAN26 72.50 P 0.00 0.00 0.00 7.56 +0.24 46 0 539 0
29JAN26 75.00 P 0.00 0.00 0.00 9.24 +0.18 46 0 433 0
29JAN26 77.50 P 0.00 0.00 0.00 11.08 +0.59 47 0 314 0
29JAN26 80.00 P 0.00 0.00 0.00 13.11 +0.01 48 0 330 0
29JAN26 82.50 P 0.00 0.00 0.00 15.10 -0.10 48 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 17.23 +0.74 49 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 19.28 -0.33 48 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 21.69 +0.55 50 0 81 0
29JAN26 92.50 P 0.00 0.00 0.00 23.94 +0.32 50 0 16 0
29JAN26 95.00 P 0.00 0.00 0.00 26.28 -0.26 50 0 19 0
29JAN26 97.50 P 0.00 0.00 0.00 28.63 -0.29 50 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 31.10 +0.03 52 0 15 0
29JAN26 102.50 P 0.00 0.00 0.00 33.63 -0.01 55 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 36.10 +0.06 57 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 38.60 +0.37 60 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 41.11 -0.02 63 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 43.45 +0.60 59 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 45.98 +0.45 62 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.06 +0.04 46 0 2 0
26FEB26 41.00 P 0.00 0.00 0.00 0.08 +0.05 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.10 +0.06 46 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.13 +0.08 46 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.16 +0.09 46 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.21 +0.11 46 0 10 0
26FEB26 46.00 P 0.00 0.00 0.00 0.26 +0.13 46 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.32 +0.15 45 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 0.40 +0.17 46 0 116 0
26FEB26 49.00 P 0.00 0.00 0.00 0.48 +0.19 46 0 141 0
26FEB26 50.00 P 0.00 0.00 0.00 0.59 +0.21 46 0 442 0
26FEB26 52.50 P 1.03 1.03 1.03 0.91 +0.26 45 38 55 +38
26FEB26 55.00 P 1.37 1.37 1.37 1.33 +0.28 45 34 107 +34
26FEB26 57.50 P 0.00 0.00 0.00 1.80 +0.21 44 0 75 0
26FEB26 60.00 P 0.00 0.00 0.00 2.44 +0.14 44 0 479 0
26FEB26 62.50 P 3.45 3.45 3.45 3.24 +0.06 44 15 372 +15
26FEB26 65.00 P 4.44 4.44 3.95 4.24 +0.11 44 125 412 +105
26FEB26 67.50 P 5.56 5.77 5.06 5.41 +0.15 44 537 1,139 +486
26FEB26 70.00 P 6.68 6.68 6.29 6.79 +0.21 44 127 255 +107
26FEB26 72.50 P 0.00 0.00 0.00 8.30 +0.24 45 0 59 0
26FEB26 75.00 P 0.00 0.00 0.00 10.00 +0.18 45 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 11.51 -0.26 44 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 13.42 +0.32 45 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.39 +0.19 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.45 -0.07 45 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.87 +0.26 48 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.17 +0.26 49 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.29 +0.20 48 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.68 +0.13 50 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.89 -0.03 49 0 0 0
30MAR26 37.00 P 0.30 0.30 0.30 0.07 0.00 47 2 320 +2
30MAR26 38.00 P 0.00 0.00 0.00 0.09 0.00 47 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.15 0.00 47 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.19 +0.01 47 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.24 +0.01 47 0 553 0
30MAR26 43.00 P 0.00 0.00 0.00 0.29 0.00 47 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.36 +0.01 47 0 590 0
30MAR26 45.00 P 0.00 0.00 0.00 0.44 +0.01 47 0 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.52 +0.01 47 0 197 0
30MAR26 47.00 P 0.00 0.00 0.00 0.63 +0.01 47 0 1,176 0
30MAR26 48.00 P 0.00 0.00 0.00 0.75 +0.02 47 0 385 0
30MAR26 49.00 P 0.00 0.00 0.00 0.86 +0.01 47 0 781 0
30MAR26 50.00 P 1.18 1.18 1.18 1.02 +0.02 47 15 806 0
30MAR26 52.50 P 1.59 1.59 1.57 1.46 +0.06 47 73 953 +42
30MAR26 55.00 P 1.99 1.99 1.99 1.99 +0.06 47 34 2,057 +34
30MAR26 57.50 P 2.62 2.62 2.62 2.54 +0.04 46 34 587 -34
30MAR26 60.00 P 0.00 0.00 0.00 3.32 +0.06 45 0 1,196 0
30MAR26 62.50 P 0.00 0.00 0.00 4.20 +0.07 45 0 743 0
30MAR26 65.00 P 0.00 0.00 0.00 5.21 +0.07 45 0 2,091 0
30MAR26 67.50 P 0.00 0.00 0.00 6.48 +0.16 45 0 5,070 0
30MAR26 70.00 P 0.00 0.00 0.00 7.80 +0.08 45 0 6,917 0
30MAR26 72.50 P 0.00 0.00 0.00 9.29 +0.12 46 0 1,890 0
30MAR26 75.00 P 0.00 0.00 0.00 10.74 +0.16 45 0 2,377 0
30MAR26 77.50 P 0.00 0.00 0.00 12.49 +0.17 45 0 4,305 0
30MAR26 80.00 P 0.00 0.00 0.00 14.44 -0.05 46 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 16.24 -0.32 46 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 18.24 +0.20 46 0 99 0
30MAR26 87.50 P 0.00 0.00 0.00 20.31 +0.31 46 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 22.42 +0.35 46 0 163 0
30MAR26 92.50 P 0.00 0.00 0.00 24.57 +0.44 46 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.79 -0.48 46 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 29.02 -0.40 46 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.28 -0.44 45 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 33.63 -0.01 45 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 36.10 +0.01 46 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.65 +0.42 49 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 41.11 -0.02 50 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.47 +0.60 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.98 +0.45 51 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.60 +0.11 46 0 493 0
29JUN26 42.00 P 0.00 0.00 0.00 0.71 +0.13 46 0 99 0
29JUN26 43.00 P 0.00 0.00 0.00 0.83 +0.15 46 0 168 0
29JUN26 44.00 P 0.00 0.00 0.00 0.95 +0.14 46 0 74 0
29JUN26 45.00 P 0.00 0.00 0.00 1.10 +0.17 46 0 61 0
29JUN26 46.00 P 0.00 0.00 0.00 1.27 +0.18 46 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.44 +0.18 46 0 247 0
29JUN26 48.00 P 0.00 0.00 0.00 1.62 +0.19 46 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 1.84 +0.22 46 0 112 0
29JUN26 50.00 P 0.00 0.00 0.00 2.06 +0.21 47 0 3,352 0
29JUN26 52.50 P 0.00 0.00 0.00 2.69 +0.25 47 0 227 0
29JUN26 55.00 P 3.32 3.32 3.32 3.40 +0.22 47 34 236 +34
29JUN26 57.50 P 0.00 0.00 0.00 4.15 +0.12 46 0 128 0
29JUN26 60.00 P 0.00 0.00 0.00 5.02 +0.06 46 0 322 0
29JUN26 62.50 P 6.23 6.23 6.23 6.08 +0.13 46 10 145 0
29JUN26 65.00 P 0.00 0.00 0.00 7.23 +0.15 46 0 1,890 0
29JUN26 67.50 P 0.00 0.00 0.00 8.50 +0.16 46 0 343 0
29JUN26 70.00 P 0.00 0.00 0.00 9.89 +0.20 46 0 5,360 0
29JUN26 72.50 P 0.00 0.00 0.00 11.39 +0.21 46 0 15,347 0
29JUN26 75.00 P 0.00 0.00 0.00 12.75 -0.01 45 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 14.46 -0.04 46 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 16.23 -0.39 46 0 1,175 0
29JUN26 82.50 P 0.00 0.00 0.00 18.06 -0.42 46 0 2 0
29JUN26 85.00 P 0.00 0.00 0.00 19.98 +0.19 47 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 21.94 +0.23 47 0 189 0
29JUN26 90.00 P 0.00 0.00 0.00 23.96 -0.30 47 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 26.02 +0.22 47 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 28.11 +0.37 47 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.25 -0.58 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.42 -0.51 47 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 34.61 -0.20 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.85 -0.17 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.10 -0.29 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.37 -0.04 46 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.64 -0.19 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.00 -0.34 44 0 0 0
29SEP26 48.00 P 2.76 2.76 2.76 2.54 +0.05 47 1 1 +1
29SEP26 49.00 P 0.00 0.00 0.00 2.80 +0.08 47 0 77 0
29SEP26 50.00 P 3.24 3.24 3.24 3.10 +0.08 47 1 143 0
29SEP26 52.50 P 0.00 0.00 0.00 3.79 +0.04 47 0 73 0
29SEP26 55.00 P 4.77 4.77 4.77 4.59 +0.05 46 2 198 +2
29SEP26 57.50 P 5.55 5.55 5.55 5.51 +0.03 46 30 85 +30
29SEP26 60.00 P 6.60 6.71 6.60 6.47 +0.02 46 5 223 +1
29SEP26 62.50 P 7.82 7.82 7.82 7.60 +0.08 46 100 281 +100
29SEP26 65.00 P 0.00 0.00 0.00 8.81 +0.18 46 0 335 0
29SEP26 67.50 P 0.00 0.00 0.00 10.12 +0.21 46 0 455 0
29SEP26 70.00 P 0.00 0.00 0.00 11.54 +0.22 46 0 157 0
29SEP26 72.50 P 0.00 0.00 0.00 13.04 +0.23 46 0 131 0
29SEP26 75.00 P 0.00 0.00 0.00 14.47 -0.10 46 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 16.12 0.00 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.87 +0.02 47 0 1,229 0
29SEP26 82.50 P 0.00 0.00 0.00 19.65 +0.04 47 0 12 0
29SEP26 85.00 P 0.00 0.00 0.00 21.50 +0.24 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.41 +0.03 47 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 25.36 +0.38 47 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 27.35 +0.47 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.39 -0.06 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.47 +0.01 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.56 -0.05 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 35.69 -0.07 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.84 -0.08 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.98 -0.20 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.24 -0.21 47 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 44.48 -0.09 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.89 -0.13 48 0 0 0
TOTAL PUT 3,689 173,887 +1,443
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$ 79.15
27NOV25 55.00 C 0.00 0.00 0.00 24.22 -0.71 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 21.73 -0.70 52 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 19.21 -0.73 0 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 16.88 -0.71 68 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 14.31 -0.91 52 0 10 0
27NOV25 67.50 C 0.00 0.00 0.00 12.23 -0.37 66 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 9.89 -0.40 59 0 20 0
27NOV25 72.50 C 0.00 0.00 0.00 7.71 -0.44 55 0 2 0
27NOV25 75.00 C 0.00 0.00 0.00 5.61 -0.62 50 0 13 0
27NOV25 77.50 C 3.29 3.55 3.29 4.05 -0.55 50 11 125 0
27NOV25 80.00 C 2.34 2.55 2.34 2.81 -0.44 50 33 717 -25
27NOV25 82.50 C 1.56 1.69 1.53 1.86 -0.39 51 113 1,026 +38
27NOV25 85.00 C 1.14 1.32 0.97 1.16 -0.30 50 123 1,899 +13
27NOV25 87.50 C 0.65 0.84 0.65 0.69 -0.22 50 154 3,139 +114
27NOV25 90.00 C 0.42 0.58 0.41 0.39 -0.15 50 418 3,044 +109
27NOV25 92.50 C 0.29 0.29 0.29 0.22 -0.09 50 1 1,980 -1
27NOV25 95.00 C 0.21 0.21 0.20 0.11 -0.06 50 3 981 +1
27NOV25 97.50 C 0.00 0.00 0.00 0.06 -0.03 50 0 1,465 0
27NOV25 100.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 2,081 0
27NOV25 102.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 1,454 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 874 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,891 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,078 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 984 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 665 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 398 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 467 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 78 0 291 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 297 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 84 0 155 0
30DEC25 40.00 C 0.00 0.00 0.00 39.33 -0.71 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 38.34 -0.70 59 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 37.34 -0.71 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 36.35 -0.70 56 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 35.35 -0.71 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 34.36 -0.70 53 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 33.36 -0.71 40 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 32.37 -0.70 50 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.37 -0.71 42 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 30.38 -0.71 47 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.69 -0.63 76 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 27.19 -0.72 68 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 24.68 -0.81 61 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 22.04 -1.03 47 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 19.93 -0.65 56 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 16.88 -1.33 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 15.57 -0.38 54 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 12.68 -1.04 41 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 11.47 -0.29 51 0 38 0
30DEC25 72.50 C 0.00 0.00 0.00 9.64 -0.31 50 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 7.72 -0.59 46 0 1 0
30DEC25 77.50 C 6.26 6.26 6.26 6.35 -0.55 47 2 512 +2
30DEC25 80.00 C 4.59 4.59 4.59 5.17 -0.47 47 1 208 0
30DEC25 82.50 C 3.75 3.89 3.75 4.18 -0.46 48 56 277 +33
30DEC25 85.00 C 3.00 3.10 2.95 3.35 -0.37 48 17 617 +7
30DEC25 87.50 C 2.61 2.61 2.52 2.61 -0.32 48 90 513 +15
30DEC25 90.00 C 1.94 2.34 1.94 2.01 -0.27 48 667 1,435 +82
30DEC25 92.50 C 1.57 1.74 1.57 1.54 -0.22 48 387 919 +368
30DEC25 95.00 C 1.40 1.46 1.40 1.16 -0.19 47 2 2,991 +1
30DEC25 97.50 C 1.22 1.22 1.22 0.87 -0.15 47 50 999 +50
30DEC25 100.00 C 0.94 0.94 0.94 0.64 -0.12 47 10 22,450 0
30DEC25 102.50 C 0.00 0.00 0.00 0.47 -0.10 47 0 1,738 0
30DEC25 105.00 C 0.55 0.55 0.55 0.34 -0.08 47 4 5,679 -4
30DEC25 107.50 C 0.00 0.00 0.00 0.25 -0.06 47 0 942 0
30DEC25 110.00 C 0.40 0.46 0.40 0.18 -0.04 47 20 1,894 +10
30DEC25 112.50 C 0.41 0.41 0.41 0.13 -0.03 47 33 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 1,457 0
30DEC25 122.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 620 0
30DEC25 125.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 433 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 47 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 69 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 72 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 74 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 75 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 78 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 80 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 39.45 -0.71 45 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 38.46 -0.70 47 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 37.47 -0.70 48 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 36.48 -0.70 47 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 35.49 -0.71 47 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 34.50 -0.71 46 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 34.36 -0.43 85 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 33.22 -0.60 79 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 32.08 -0.77 72 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 31.29 -0.56 75 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 30.33 -0.41 73 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.85 -0.62 67 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.68 -1.33 41 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.79 -0.92 53 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.81 -0.62 56 0 10 0
29JAN26 62.50 C 0.00 0.00 0.00 18.40 -0.81 51 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.34 -0.48 50 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 13.76 -1.07 43 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.71 -0.50 50 0 3 0
29JAN26 72.50 C 0.00 0.00 0.00 11.10 -0.27 50 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.27 -0.57 47 0 30 0
29JAN26 77.50 C 8.18 8.18 8.18 7.97 -0.52 47 15 60 +15
29JAN26 80.00 C 6.40 6.58 6.40 6.81 -0.47 47 11 128 +11
29JAN26 82.50 C 0.00 0.00 0.00 5.83 -0.40 48 0 155 0
29JAN26 85.00 C 0.00 0.00 0.00 4.94 -0.40 48 0 307 0
29JAN26 87.50 C 0.00 0.00 0.00 4.12 -0.39 48 0 68 0
29JAN26 90.00 C 3.45 3.45 3.45 3.42 -0.35 48 5 125 +5
29JAN26 92.50 C 0.00 0.00 0.00 2.82 -0.31 48 0 814 0
29JAN26 95.00 C 0.00 0.00 0.00 2.32 -0.27 48 0 146 0
29JAN26 97.50 C 0.00 0.00 0.00 1.90 -0.23 48 0 287 0
29JAN26 100.00 C 0.00 0.00 0.00 1.54 -0.21 47 0 1,187 0
29JAN26 102.50 C 0.00 0.00 0.00 1.25 -0.18 47 0 536 0
29JAN26 105.00 C 0.00 0.00 0.00 1.01 -0.15 47 0 270 0
29JAN26 107.50 C 0.00 0.00 0.00 0.81 -0.13 47 0 115 0
29JAN26 110.00 C 1.04 1.04 1.03 0.65 -0.11 47 177 183 +157
29JAN26 112.50 C 0.00 0.00 0.00 0.50 -0.11 47 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.40 -0.08 47 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.32 -0.06 47 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.25 -0.05 47 0 6 0
29JAN26 122.50 C 0.00 0.00 0.00 0.20 -0.04 47 0 11 0
29JAN26 125.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 39.58 -0.70 50 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 38.59 -0.71 48 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 38.45 +0.13 84 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 36.98 -0.36 68 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 36.01 -0.91 66 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 35.04 -0.97 65 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 34.36 -0.69 71 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 33.22 -0.87 65 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 32.24 -0.61 63 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.78 -0.18 71 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.33 -0.87 60 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.28 -0.57 62 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.50 -0.88 52 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.31 -0.85 51 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.06 -0.91 49 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.25 -0.65 51 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.34 -0.46 51 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.63 -0.36 51 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.99 -0.33 51 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.82 -0.94 46 0 0 0
26FEB26 75.00 C 10.10 10.10 10.10 10.62 -0.63 48 15 15 +15
26FEB26 77.50 C 9.24 9.24 9.24 9.53 -0.50 49 15 91 +15
26FEB26 80.00 C 7.71 8.61 7.71 8.40 -0.46 49 30 311 +26
26FEB26 82.50 C 0.00 0.00 0.00 7.40 -0.41 50 0 203 0
26FEB26 85.00 C 6.00 6.00 6.00 6.53 -0.36 50 15 235 +15
26FEB26 87.50 C 0.00 0.00 0.00 5.67 -0.40 50 0 334 0
26FEB26 90.00 C 0.00 0.00 0.00 4.91 -0.37 50 0 123 0
26FEB26 92.50 C 0.00 0.00 0.00 4.23 -0.34 50 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 3.64 -0.31 50 0 300 0
26FEB26 97.50 C 0.00 0.00 0.00 3.12 -0.28 50 0 30 0
26FEB26 100.00 C 0.00 0.00 0.00 2.67 -0.26 49 0 100 0
26FEB26 102.50 C 0.00 0.00 0.00 2.28 -0.23 49 0 78 0
30MAR26 40.00 C 0.00 0.00 0.00 39.75 -0.70 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.61 +0.12 77 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.66 -0.47 75 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.86 -0.10 76 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.64 -0.50 70 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.63 -0.42 67 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.73 -0.49 66 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.75 -0.54 64 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.24 -0.84 52 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.89 -0.52 62 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.11 -0.36 63 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.69 -0.51 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.26 -0.84 54 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.48 -0.29 56 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 22.43 -0.29 55 0 90 0
30MAR26 62.50 C 0.00 0.00 0.00 20.04 -0.63 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.63 -0.18 53 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.18 -0.94 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.05 -0.48 50 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 13.69 -0.33 51 0 10 0
30MAR26 75.00 C 0.00 0.00 0.00 12.56 -0.03 52 0 30 0
30MAR26 77.50 C 10.24 10.24 10.24 11.00 -0.48 50 15 125 +15
30MAR26 80.00 C 0.00 0.00 0.00 9.89 -0.45 50 0 121 0
30MAR26 82.50 C 0.00 0.00 0.00 8.89 -0.41 51 0 950 0
30MAR26 85.00 C 0.00 0.00 0.00 8.00 -0.37 51 0 707 0
30MAR26 87.50 C 0.00 0.00 0.00 7.17 -0.37 51 0 61 0
30MAR26 90.00 C 0.00 0.00 0.00 6.37 -0.39 51 3,500 3,595 +3,500
30MAR26 92.50 C 0.00 0.00 0.00 5.65 -0.37 51 0 149 0
30MAR26 95.00 C 0.00 0.00 0.00 5.00 -0.34 51 0 217 0
30MAR26 97.50 C 4.50 4.50 4.50 4.42 -0.32 51 6 424 +6
30MAR26 100.00 C 0.00 0.00 0.00 3.90 -0.29 51 0 703 0
30MAR26 102.50 C 3.45 3.45 3.45 3.44 -0.27 51 15 391 +15
30MAR26 105.00 C 0.00 0.00 0.00 3.03 -0.25 51 0 221 0
30MAR26 107.50 C 0.00 0.00 0.00 2.67 -0.22 51 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 2.34 -0.21 50 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 2.06 -0.18 50 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 1.80 -0.17 50 0 401 0
30MAR26 117.50 C 0.00 0.00 0.00 1.53 -0.15 50 0 60 0
30MAR26 120.00 C 0.00 0.00 0.00 1.38 -0.10 50 0 2,045 0
30MAR26 122.50 C 0.00 0.00 0.00 1.17 -0.13 50 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 1.03 -0.11 50 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.90 -0.10 50 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.81 -0.07 50 0 74 0
30MAR26 132.50 C 0.00 0.00 0.00 0.69 -0.08 50 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.60 -0.07 50 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.52 -0.07 50 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.46 -0.05 50 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.40 -0.05 50 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.35 -0.04 50 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.31 -0.03 50 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.27 -0.03 50 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.24 -0.02 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.21 -0.02 50 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.18 -0.02 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.16 -0.02 50 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.14 -0.02 50 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.08 -0.02 50 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 40.36 -0.70 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 39.82 -0.32 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 38.90 -0.33 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 37.86 -0.47 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 37.07 -0.36 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.14 -0.40 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.22 -0.45 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.37 -0.43 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.66 -0.28 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.80 -0.69 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.80 -0.84 52 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.89 -0.67 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.18 -0.37 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.14 -0.35 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.57 -0.11 54 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 22.26 -0.74 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.18 -0.17 53 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.38 -0.44 51 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.88 -0.45 51 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 16.58 -0.41 51 0 0 0
29JUN26 75.00 C 14.28 14.28 14.28 15.02 -0.57 49 15 15 +15
29JUN26 77.50 C 13.40 13.40 13.40 14.04 -0.49 50 15 85 +15
29JUN26 80.00 C 12.41 12.41 12.41 12.96 -0.46 50 4 3,531 0
29JUN26 82.50 C 11.64 11.64 11.64 11.94 -0.45 50 15 146 0
29JUN26 85.00 C 0.00 0.00 0.00 11.02 -0.42 50 0 32 0
29JUN26 87.50 C 0.00 0.00 0.00 10.17 -0.39 50 0 239 0
29JUN26 90.00 C 0.00 0.00 0.00 9.40 -0.36 51 0 58 0
29JUN26 92.50 C 0.00 0.00 0.00 8.69 -0.34 51 0 79 0
29JUN26 95.00 C 7.60 7.60 7.60 7.99 -0.37 51 57 141 +42
29JUN26 97.50 C 0.00 0.00 0.00 7.33 -0.36 51 0 158 0
29JUN26 100.00 C 0.00 0.00 0.00 6.72 -0.34 51 0 179 0
29JUN26 102.50 C 6.40 6.43 6.40 6.16 -0.32 51 20 890 0
29JUN26 105.00 C 0.00 0.00 0.00 5.64 -0.30 51 0 143 0
29JUN26 107.50 C 0.00 0.00 0.00 5.16 -0.29 51 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 4.73 -0.27 51 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 4.33 -0.25 50 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 3.96 -0.24 50 0 30 0
29JUN26 117.50 C 3.94 3.94 3.94 3.62 -0.23 50 6 33 +6
29JUN26 120.00 C 0.00 0.00 0.00 3.31 -0.22 50 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 3.03 -0.11 50 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 2.77 -0.10 50 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 2.54 -0.09 50 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 2.32 -0.09 50 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 2.12 -0.09 50 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 1.94 -0.08 50 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 1.77 -0.08 50 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 1.57 -0.13 50 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 1.44 -0.11 50 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 1.32 -0.10 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.21 -0.09 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.10 -0.10 50 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 1.01 -0.09 50 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.92 -0.08 50 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.85 -0.07 50 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.77 -0.07 50 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.71 -0.06 50 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.67 -0.04 50 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.61 -0.04 50 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.54 -0.06 50 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.50 -0.05 50 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.46 -0.04 50 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.42 -0.04 50 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.38 -0.04 50 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.35 -0.04 50 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.33 -0.03 50 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.30 -0.03 50 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.28 -0.02 50 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.26 -0.02 50 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.24 -0.01 50 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.22 -0.01 50 0 45 0
29JUN26 200.00 C 0.00 0.00 0.00 0.20 -0.02 50 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 41.10 -0.69 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.24 -0.68 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.38 -0.68 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.53 -0.68 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.69 -0.68 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.86 -0.68 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.05 -0.67 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.24 -0.67 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.45 -0.67 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.67 -0.66 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.89 -0.66 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.02 -0.65 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.22 -0.64 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.73 -0.40 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.05 -0.42 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.29 -0.60 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.87 -0.52 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.23 -0.73 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.76 -1.02 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.11 -0.31 51 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 17.55 -0.56 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.53 -0.50 50 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 15.49 -0.47 50 0 304 0
29SEP26 82.50 C 0.00 0.00 0.00 14.51 -0.45 50 0 227 0
29SEP26 85.00 C 0.00 0.00 0.00 13.60 -0.43 50 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 12.76 -0.40 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.97 -0.38 50 0 23 0
29SEP26 92.50 C 0.00 0.00 0.00 11.23 -0.36 51 0 15 0
29SEP26 95.00 C 0.00 0.00 0.00 10.55 -0.34 51 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 9.90 -0.34 51 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 9.24 -0.38 51 0 745 0
29SEP26 102.50 C 0.00 0.00 0.00 8.63 -0.36 51 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 8.06 -0.34 51 0 46 0
29SEP26 107.50 C 0.00 0.00 0.00 7.53 -0.33 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 7.03 -0.31 51 0 464 0
29SEP26 112.50 C 0.00 0.00 0.00 6.57 -0.30 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.13 -0.29 51 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 5.73 -0.27 51 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 5.35 -0.26 50 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 5.00 -0.24 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.67 -0.23 50 0 5 0
29SEP26 127.50 C 4.83 4.83 4.83 4.36 -0.23 50 3 5 +3
TOTAL CALL 6,149 110,281 +4,689
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
27NOV25 62.50 P 0.00 0.00 0.00 0.02 0.00 51 0 866 0
27NOV25 65.00 P 0.00 0.00 0.00 0.06 0.00 50 0 863 0
27NOV25 67.50 P 0.30 0.34 0.29 0.16 +0.01 50 47 949 -45
27NOV25 70.00 P 0.00 0.00 0.00 0.37 +0.02 50 0 1,073 0
27NOV25 72.50 P 1.00 1.08 0.90 0.77 +0.05 50 79 2,385 +31
27NOV25 75.00 P 1.76 1.80 1.69 1.38 +0.12 50 367 5,518 -91
27NOV25 77.50 P 2.73 2.73 2.18 2.34 +0.18 51 1,032 2,994 +288
27NOV25 80.00 P 3.50 3.60 3.40 3.47 +0.22 49 14 1,713 -14
27NOV25 82.50 P 5.70 6.00 5.05 5.15 +0.34 51 10 1,231 0
27NOV25 85.00 P 0.00 0.00 0.00 6.99 +0.43 52 5 3,294 -3
27NOV25 87.50 P 10.27 10.27 9.50 9.20 +0.77 56 25 1,869 -23
27NOV25 90.00 P 12.00 12.00 11.30 11.15 +0.49 50 2 3,146 -1
27NOV25 92.50 P 0.00 0.00 0.00 13.48 +0.62 50 0 576 0
27NOV25 95.00 P 17.00 17.00 16.88 15.87 +0.63 47 8 1,544 -2
27NOV25 97.50 P 0.00 0.00 0.00 18.46 +0.40 61 10 1,140 -10
27NOV25 100.00 P 0.00 0.00 0.00 20.85 +0.70 0 0 652 0
27NOV25 102.50 P 0.00 0.00 0.00 23.35 +0.70 0 0 532 0
27NOV25 105.00 P 0.00 0.00 0.00 25.85 +0.70 0 0 112 0
27NOV25 107.50 P 0.00 0.00 0.00 28.35 +0.70 0 0 30 0
27NOV25 110.00 P 0.00 0.00 0.00 30.85 +0.70 0 0 10 0
27NOV25 112.50 P 0.00 0.00 0.00 33.35 +0.70 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 35.99 +0.84 101 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 38.38 +0.73 92 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 40.85 +0.70 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 43.57 +0.92 122 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 45.85 +0.70 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 48.35 +0.70 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 63 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 50 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.03 0.00 48 0 13 0
30DEC25 55.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 47 0
30DEC25 57.50 P 0.00 0.00 0.00 0.13 0.00 47 0 816 0
30DEC25 60.00 P 0.40 0.40 0.40 0.24 0.00 47 10 201 +10
30DEC25 62.50 P 0.00 0.00 0.00 0.44 +0.03 47 0 201 0
30DEC25 65.00 P 0.00 0.00 0.00 0.73 +0.04 47 0 671 0
30DEC25 67.50 P 1.26 1.26 1.13 1.14 +0.05 47 7 577 +7
30DEC25 70.00 P 1.97 1.97 1.64 1.65 +0.05 47 116 1,072 +55
30DEC25 72.50 P 2.73 2.73 2.28 2.34 +0.08 46 45 1,228 +45
30DEC25 75.00 P 3.69 3.69 3.22 3.23 +0.10 46 4 6,452 +4
30DEC25 77.50 P 5.00 5.00 4.35 4.33 +0.15 46 753 2,084 +753
30DEC25 80.00 P 0.00 0.00 0.00 5.66 +0.28 47 0 2,907 0
30DEC25 82.50 P 0.00 0.00 0.00 7.15 +0.22 47 0 1,674 0
30DEC25 85.00 P 0.00 0.00 0.00 9.02 +0.47 50 0 17,985 0
30DEC25 87.50 P 0.00 0.00 0.00 10.28 +0.43 44 20 1,209 +20
30DEC25 90.00 P 13.00 13.00 13.00 12.10 +0.01 43 2 14,927 -2
30DEC25 92.50 P 0.00 0.00 0.00 14.96 +0.93 52 0 634 0
30DEC25 95.00 P 0.00 0.00 0.00 16.79 +0.24 49 0 1,704 0
30DEC25 97.50 P 0.00 0.00 0.00 18.63 +0.28 42 10 1,238 0
30DEC25 100.00 P 22.00 22.00 22.00 21.83 +1.40 58 1 4,673 -1
30DEC25 102.50 P 24.20 24.20 24.20 24.26 +0.90 61 1 1,073 -1
30DEC25 105.00 P 0.00 0.00 0.00 25.86 +0.61 41 0 95 0
30DEC25 107.50 P 0.00 0.00 0.00 28.39 +0.49 47 0 565 0
30DEC25 110.00 P 0.00 0.00 0.00 30.95 +0.69 53 0 1,203 0
30DEC25 112.50 P 0.00 0.00 0.00 33.82 +1.15 67 0 543 0
30DEC25 115.00 P 0.00 0.00 0.00 36.32 +1.17 70 0 1,185 0
30DEC25 117.50 P 0.00 0.00 0.00 38.38 +0.73 57 0 120 0
30DEC25 120.00 P 0.00 0.00 0.00 40.85 +0.68 0 0 7 0
30DEC25 122.50 P 0.00 0.00 0.00 43.85 +1.20 80 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 45.85 +0.70 0 0 801 0
30DEC25 127.50 P 0.00 0.00 0.00 48.35 +0.70 0 0 981 0
30DEC25 130.00 P 0.00 0.00 0.00 51.42 +1.24 90 0 1,200 0
30DEC25 132.50 P 0.00 0.00 0.00 53.35 +0.70 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 55.85 +0.70 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 58.35 +0.70 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 60.85 +0.70 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 63.35 +0.70 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 65.85 +0.70 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 68.35 +0.70 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 70.85 +0.70 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 73.35 +0.70 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 75.85 +0.70 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 78.35 +0.70 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 80.85 +0.70 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 83.35 +0.70 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 85.85 +0.70 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 88.35 +0.70 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 90.85 +0.70 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 93.35 +0.70 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 95.85 +0.70 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 98.35 +0.70 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 100.85 +0.70 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 103.35 +0.70 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 105.85 +0.70 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 108.35 +0.70 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 110.85 +0.70 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 113.35 +0.70 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 115.85 +0.70 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 118.35 +0.70 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 120.85 +0.70 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.05 0.00 48 0 12 0
29JAN26 49.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.27 +0.01 47 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.44 0.00 47 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.70 +0.02 47 0 82 0
29JAN26 62.50 P 0.00 0.00 0.00 1.05 +0.03 47 0 206 0
29JAN26 65.00 P 0.00 0.00 0.00 1.47 +0.02 47 0 256 0
29JAN26 67.50 P 0.00 0.00 0.00 2.00 +0.03 47 0 198 0
29JAN26 70.00 P 0.00 0.00 0.00 2.68 +0.04 46 0 348 0
29JAN26 72.50 P 0.00 0.00 0.00 3.54 +0.09 47 0 276 0
29JAN26 75.00 P 0.00 0.00 0.00 4.52 +0.09 46 0 266 0
29JAN26 77.50 P 6.33 6.33 6.15 5.69 +0.13 46 6 736 +6
29JAN26 80.00 P 7.48 7.48 7.48 7.03 +0.22 47 18 1,099 +18
29JAN26 82.50 P 0.00 0.00 0.00 8.53 +0.28 47 0 665 0
29JAN26 85.00 P 0.00 0.00 0.00 10.01 +0.07 46 0 1,569 0
29JAN26 87.50 P 0.00 0.00 0.00 11.79 +0.20 47 0 257 0
29JAN26 90.00 P 0.00 0.00 0.00 13.75 +0.31 48 0 207 0
29JAN26 92.50 P 0.00 0.00 0.00 15.61 +0.25 47 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 17.80 +0.19 49 0 1,195 0
29JAN26 97.50 P 0.00 0.00 0.00 19.80 +0.17 48 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 21.83 +0.24 47 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 24.26 +0.61 49 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 26.45 +0.31 48 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 28.73 +0.56 48 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.10 +0.63 48 0 5 0
29JAN26 112.50 P 0.00 0.00 0.00 33.82 +0.97 55 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.32 +1.13 57 0 100 0
29JAN26 117.50 P 0.00 0.00 0.00 38.38 +0.68 48 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 40.85 +0.68 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 43.85 +1.20 65 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 45.85 +0.70 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 0.00 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 0.00 49 0 52 0
26FEB26 46.00 P 0.00 0.00 0.00 0.11 0.00 49 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.21 0.00 49 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.26 0.00 49 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.42 +0.01 49 0 0 0
26FEB26 55.00 P 0.82 0.82 0.82 0.64 +0.02 49 15 54 +15
26FEB26 57.50 P 0.00 0.00 0.00 0.93 +0.02 49 0 67 0
26FEB26 60.00 P 0.00 0.00 0.00 1.33 +0.04 49 0 84 0
26FEB26 62.50 P 0.00 0.00 0.00 1.76 +0.04 49 0 92 0
26FEB26 65.00 P 0.00 0.00 0.00 2.29 +0.03 48 0 40 0
26FEB26 67.50 P 0.00 0.00 0.00 2.96 +0.06 48 0 31 0
26FEB26 70.00 P 4.07 4.07 3.66 3.79 +0.10 48 32 462 +32
26FEB26 72.50 P 4.59 4.76 4.59 4.73 +0.12 48 21 373 +21
26FEB26 75.00 P 6.32 6.32 6.32 5.81 +0.15 48 15 1,230 +15
26FEB26 77.50 P 7.60 7.60 7.60 7.02 +0.17 48 1 359 +1
26FEB26 80.00 P 0.00 0.00 0.00 8.37 +0.22 48 0 811 0
26FEB26 82.50 P 0.00 0.00 0.00 9.86 +0.26 49 0 334 0
26FEB26 85.00 P 0.00 0.00 0.00 11.39 +0.08 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 12.85 -0.01 48 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 14.89 +0.09 49 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 16.82 +0.16 50 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 18.46 -0.15 48 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.48 -0.13 48 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 23.01 +0.46 51 0 13 0
26FEB26 102.50 P 0.00 0.00 0.00 24.96 +0.17 50 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 0.00 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 0.00 50 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.18 0.00 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.22 0.00 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.27 +0.01 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.33 +0.01 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.38 0.00 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.46 +0.01 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.55 +0.02 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.80 +0.02 50 0 20 0
30MAR26 55.00 P 0.00 0.00 0.00 1.12 +0.04 50 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 1.53 +0.04 51 0 535 0
30MAR26 60.00 P 0.00 0.00 0.00 1.98 +0.03 50 0 179 0
30MAR26 62.50 P 0.00 0.00 0.00 2.51 +0.03 50 0 551 0
30MAR26 65.00 P 0.00 0.00 0.00 3.17 +0.06 49 0 523 0
30MAR26 67.50 P 0.00 0.00 0.00 3.95 +0.07 49 0 403 0
30MAR26 70.00 P 0.00 0.00 0.00 4.85 +0.09 49 0 233 0
30MAR26 72.50 P 0.00 0.00 0.00 5.87 +0.11 49 0 788 0
30MAR26 75.00 P 7.00 7.00 7.00 7.01 +0.14 49 3,502 3,730 +3,502
30MAR26 77.50 P 0.00 0.00 0.00 8.27 +0.18 49 0 624 0
30MAR26 80.00 P 10.00 10.00 10.00 9.63 +0.21 50 5 1,026 +5
30MAR26 82.50 P 0.00 0.00 0.00 11.12 +0.25 50 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 12.66 +0.30 50 0 3,471 0
30MAR26 87.50 P 0.00 0.00 0.00 14.36 +0.33 50 0 467 0
30MAR26 90.00 P 0.00 0.00 0.00 16.09 +0.43 50 0 4,743 0
30MAR26 92.50 P 0.00 0.00 0.00 17.77 +0.22 50 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 20.27 +1.20 53 0 1,250 0
30MAR26 97.50 P 0.00 0.00 0.00 21.63 +0.23 50 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 23.68 -0.08 50 0 1,243 0
30MAR26 102.50 P 0.00 0.00 0.00 25.76 +0.24 50 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 27.71 +0.02 49 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 29.99 +0.15 50 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 32.03 +0.01 49 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 34.34 +0.11 49 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 36.71 +0.41 50 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 38.83 +0.10 48 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.17 +0.29 48 0 38 0
30MAR26 122.50 P 0.00 0.00 0.00 44.21 +1.01 56 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.87 +0.29 44 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 48.52 +0.57 50 0 17 0
30MAR26 130.00 P 0.00 0.00 0.00 51.42 +1.09 58 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 53.36 +0.55 48 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 56.07 +0.88 56 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 58.35 +0.69 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 61.29 +1.14 63 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 63.35 +0.70 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 65.85 +0.70 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 68.35 +0.70 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 70.85 +0.70 0 0 55 0
30MAR26 152.50 P 0.00 0.00 0.00 73.35 +0.70 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 75.85 +0.70 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 78.35 +0.70 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 80.85 +0.66 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 83.35 +0.70 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 85.85 +0.70 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 88.35 +0.70 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 90.85 +0.70 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 93.35 +0.70 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 95.85 +0.70 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 98.35 +0.70 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 100.85 +0.70 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 103.35 +0.70 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 105.85 +0.70 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 108.35 +0.70 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 110.85 +0.70 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 113.35 +0.70 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 115.85 +0.70 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 118.35 +0.70 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 120.85 +0.70 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.35 +0.01 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.41 +0.01 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.47 +0.01 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.56 +0.01 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.65 +0.01 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.74 +0.01 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.85 +0.02 50 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.98 +0.02 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.10 +0.02 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.23 +0.02 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.40 +0.04 50 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 1.83 +0.04 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.35 +0.04 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 2.87 +0.03 50 0 15 0
29JUN26 60.00 P 3.46 3.46 3.46 3.49 +0.03 49 10 31 +10
29JUN26 62.50 P 4.22 4.22 4.22 4.22 +0.05 49 10 150 +10
29JUN26 65.00 P 4.99 4.99 4.99 5.06 +0.07 49 10 166 -10
29JUN26 67.50 P 0.00 0.00 0.00 5.99 +0.08 49 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 7.04 +0.11 49 0 245 0
29JUN26 72.50 P 0.00 0.00 0.00 8.16 +0.12 49 5 75 +2
29JUN26 75.00 P 0.00 0.00 0.00 9.38 +0.15 49 0 3,119 0
29JUN26 77.50 P 0.00 0.00 0.00 10.67 +0.17 49 0 2,903 0
29JUN26 80.00 P 0.00 0.00 0.00 12.05 +0.19 49 0 3,012 0
29JUN26 82.50 P 0.00 0.00 0.00 13.53 +0.23 49 0 578 0
29JUN26 85.00 P 0.00 0.00 0.00 14.75 -0.07 48 0 175 0
29JUN26 87.50 P 0.00 0.00 0.00 16.41 +0.02 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 18.23 +0.04 49 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 20.08 +0.21 50 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 21.76 -0.07 49 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 23.75 +0.04 50 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 25.55 -0.07 49 0 149 0
29JUN26 102.50 P 0.00 0.00 0.00 27.82 +0.37 51 0 120 0
29JUN26 105.00 P 0.00 0.00 0.00 29.62 +0.03 50 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 31.83 +0.22 51 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 33.86 +0.17 51 0 14 0
29JUN26 112.50 P 0.00 0.00 0.00 35.72 -0.04 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.09 +0.18 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.76 +0.70 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.29 0.00 49 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 44.84 +0.34 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.80 +0.07 49 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 49.23 +0.16 50 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.53 +0.38 49 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 54.08 +0.64 51 0 190 0
29JUN26 135.00 P 0.00 0.00 0.00 56.25 +0.11 49 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 58.57 +0.39 48 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.82 +1.27 57 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 63.63 +0.72 52 0 103 0
29JUN26 145.00 P 0.00 0.00 0.00 66.13 +0.78 53 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 68.44 +0.73 51 0 240 0
29JUN26 150.00 P 0.00 0.00 0.00 70.86 +0.70 49 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 73.35 +0.56 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 75.85 +0.70 0 0 110 0
29JUN26 157.50 P 0.00 0.00 0.00 78.35 +0.70 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 80.91 +0.72 55 0 200 0
29JUN26 162.50 P 0.00 0.00 0.00 83.38 +0.73 55 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 85.88 +0.73 56 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 88.39 +0.74 57 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 90.86 +0.71 57 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 93.35 +0.70 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 95.85 +0.70 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 98.35 +0.70 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 100.85 +0.70 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 103.35 +0.70 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 105.85 +0.70 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 108.35 +0.70 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 110.85 +0.70 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 113.35 +0.70 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 115.85 +0.70 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 118.35 +0.70 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 120.85 +0.70 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.76 +0.02 50 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 0.85 +0.04 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.98 +0.02 50 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.11 +0.05 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.24 +0.06 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.38 +0.07 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.56 +0.08 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.73 +0.08 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.91 +0.09 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.09 +0.10 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.30 +0.05 50 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 2.89 +0.05 50 0 0 0
29SEP26 55.00 P 3.42 3.42 3.42 3.48 +0.06 50 10 10 +10
29SEP26 57.50 P 0.00 0.00 0.00 4.13 +0.05 50 0 5 0
29SEP26 60.00 P 0.00 0.00 0.00 4.88 +0.07 50 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 5.72 +0.08 49 0 35 0
29SEP26 65.00 P 6.70 6.70 6.70 6.65 +0.10 49 2 48 +2
29SEP26 67.50 P 0.00 0.00 0.00 7.67 +0.10 49 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 8.78 +0.12 49 0 271 0
29SEP26 72.50 P 0.00 0.00 0.00 9.97 +0.14 49 0 134 0
29SEP26 75.00 P 0.00 0.00 0.00 11.24 +0.16 49 0 245 0
29SEP26 77.50 P 0.00 0.00 0.00 12.58 +0.18 49 0 490 0
29SEP26 80.00 P 0.00 0.00 0.00 14.00 +0.21 50 0 3,016 0
29SEP26 82.50 P 0.00 0.00 0.00 15.48 +0.22 50 0 367 0
29SEP26 85.00 P 0.00 0.00 0.00 16.87 +0.08 49 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 18.78 +0.40 50 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 20.55 +0.65 51 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 22.27 +0.37 51 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 24.11 +0.47 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 26.03 +0.50 52 0 403 0
29SEP26 100.00 P 0.00 0.00 0.00 27.82 +0.43 51 0 923 0
29SEP26 102.50 P 0.00 0.00 0.00 29.70 +0.40 51 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 31.74 +0.47 52 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 33.90 +0.68 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.77 +0.56 52 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 38.06 +0.84 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.10 +0.65 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.90 +0.51 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.78 +0.18 51 0 10 0
29SEP26 122.50 P 0.00 0.00 0.00 46.22 +0.57 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.27 +0.35 51 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 50.51 +0.40 51 0 100 0
TOTAL PUT 6,230 160,646 +4,659
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$ 10.86
27NOV25 7.75 C 0.00 0.00 0.00 3.13 -0.12 83 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 2.87 -0.13 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 2.63 -0.13 69 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.36 -0.14 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 2.12 -0.13 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 1.86 -0.16 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 1.63 -0.13 42 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 1.40 -0.11 46 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 1.17 -0.13 45 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.93 -0.11 39 0 10 0
27NOV25 10.50 C 0.54 0.54 0.51 0.54 -0.10 38 20 374 +10
27NOV25 11.00 C 0.23 0.28 0.23 0.26 -0.08 37 9 988 +4
27NOV25 11.50 C 0.12 0.12 0.10 0.10 -0.05 37 23 938 -10
27NOV25 12.00 C 0.05 0.06 0.05 0.03 -0.03 36 11 577 -1
27NOV25 12.50 C 0.02 0.02 0.02 0.01 -0.01 38 1 883 -1
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 426 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,316 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 290 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 196 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 86 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 90 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 51 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 5.87 -0.13 104 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.62 -0.13 97 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.37 -0.13 90 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.12 -0.13 84 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.98 -0.02 126 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.62 -0.13 72 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.38 -0.12 79 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.13 -0.12 74 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 3.88 -0.12 69 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.63 -0.12 64 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.47 -0.03 84 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.14 -0.11 59 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.90 -0.10 58 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.70 -0.10 63 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.41 -0.09 50 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.17 -0.09 48 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.90 -0.12 39 0 5,384 0
30DEC25 9.25 C 0.00 0.00 0.00 1.68 -0.09 40 0 118 0
30DEC25 9.50 C 0.00 0.00 0.00 1.45 -0.11 37 0 5,012 0
30DEC25 9.75 C 0.00 0.00 0.00 1.26 -0.11 38 0 36 0
30DEC25 10.00 C 0.00 0.00 0.00 1.05 -0.10 36 0 96 0
30DEC25 10.50 C 0.00 0.00 0.00 0.72 -0.08 35 0 474 0
30DEC25 11.00 C 0.45 0.47 0.43 0.47 -0.07 35 106 655 +32
30DEC25 11.50 C 0.00 0.00 0.00 0.29 -0.06 35 0 942 0
30DEC25 12.00 C 0.19 0.19 0.16 0.17 -0.05 35 14 4,507 0
30DEC25 12.50 C 0.11 0.11 0.11 0.09 -0.04 35 26 507 +26
30DEC25 13.00 C 0.06 0.07 0.06 0.05 -0.02 35 31 1,325 -5
30DEC25 13.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 1,142 0
30DEC25 14.00 C 0.00 0.00 0.00 0.02 0.00 38 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 313 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.71 -0.09 50 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.46 -0.14 45 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.23 -0.03 43 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.00 -0.08 41 0 2 0
29JAN26 9.25 C 0.00 0.00 0.00 1.76 -0.15 38 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.58 -0.11 38 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.37 -0.10 36 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.20 -0.09 36 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.89 -0.08 36 0 42 0
29JAN26 11.00 C 0.00 0.00 0.00 0.65 -0.07 36 0 35 0
29JAN26 11.50 C 0.00 0.00 0.00 0.45 -0.07 35 0 59 0
29JAN26 12.00 C 0.00 0.00 0.00 0.31 -0.06 35 0 324 0
29JAN26 12.50 C 0.22 0.22 0.22 0.21 -0.04 36 15 384 +10
29JAN26 13.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 149 0
29JAN26 13.50 C 0.11 0.11 0.11 0.09 -0.02 36 30 191 +30
29JAN26 14.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.71 -0.16 41 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.46 -0.19 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.26 -0.11 38 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.06 -0.15 38 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.86 -0.15 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.69 -0.13 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.53 -0.11 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.33 -0.07 37 0 0 0
26FEB26 10.50 C 1.05 1.05 1.05 1.04 -0.05 36 1 201 +1
26FEB26 11.00 C 0.00 0.00 0.00 0.80 -0.07 36 0 200 0
26FEB26 11.50 C 0.00 0.00 0.00 0.60 -0.07 36 0 0 0
26FEB26 12.00 C 0.46 0.46 0.42 0.46 -0.05 37 5 5 +5
26FEB26 12.50 C 0.00 0.00 0.00 0.34 -0.04 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.24 -0.04 37 0 6 0
26FEB26 13.50 C 0.00 0.00 0.00 0.17 -0.03 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 30 0
26FEB26 14.50 C 0.11 0.11 0.11 0.09 -0.01 37 70 113 +55
26FEB26 15.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.89 -0.11 72 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.63 -0.20 63 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.38 -0.12 59 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.15 -0.10 61 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.98 -0.08 70 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.66 -0.16 55 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.41 -0.16 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.21 -0.12 55 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.93 -0.12 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.69 -0.15 45 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.47 -0.12 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.25 -0.06 45 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 2.99 -0.10 40 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 2.79 -0.11 41 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 2.55 -0.13 38 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 2.38 -0.06 40 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 2.23 0.00 42 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 1.97 -0.10 38 0 62 0
30MAR26 9.50 C 0.00 0.00 0.00 1.77 -0.07 36 0 160 0
30MAR26 9.75 C 0.00 0.00 0.00 1.66 -0.09 39 0 269 0
30MAR26 10.00 C 0.00 0.00 0.00 1.46 -0.09 37 0 892 0
30MAR26 10.50 C 0.00 0.00 0.00 1.23 -0.02 39 0 130 0
30MAR26 11.00 C 0.00 0.00 0.00 1.00 -0.01 39 0 73 0
30MAR26 11.50 C 0.74 0.74 0.74 0.77 -0.07 38 15 1,845 0
30MAR26 12.00 C 0.00 0.00 0.00 0.61 -0.04 38 0 2,602 0
30MAR26 12.50 C 0.00 0.00 0.00 0.48 -0.04 38 0 914 0
30MAR26 13.00 C 0.00 0.00 0.00 0.37 -0.04 38 0 239 0
30MAR26 13.50 C 0.00 0.00 0.00 0.29 -0.03 38 0 259 0
30MAR26 14.00 C 0.00 0.00 0.00 0.23 -0.01 39 0 590 0
30MAR26 14.50 C 0.00 0.00 0.00 0.17 -0.01 39 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.14 0.00 39 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 0.00 40 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 0.00 40 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 4.23 -0.11 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.01 -0.10 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.79 -0.12 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.58 -0.08 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.40 -0.05 41 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.20 -0.02 41 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 2.98 -0.11 39 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 2.74 -0.15 37 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 2.62 -0.01 39 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 2.43 -0.03 39 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 2.26 -0.03 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.09 -0.02 38 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 1.93 -0.05 38 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 1.78 -0.05 37 0 80 0
29JUN26 10.50 C 0.00 0.00 0.00 1.49 -0.06 36 0 265 0
29JUN26 11.00 C 0.00 0.00 0.00 1.27 -0.06 37 1,800 1,865 +1,800
29JUN26 11.50 C 0.00 0.00 0.00 1.00 -0.10 35 0 193 0
29JUN26 12.00 C 0.00 0.00 0.00 0.88 -0.09 36 0 204 0
29JUN26 12.50 C 0.00 0.00 0.00 0.73 -0.08 36 0 28 0
29JUN26 13.00 C 0.00 0.00 0.00 0.60 -0.07 36 0 407 0
29JUN26 13.50 C 0.00 0.00 0.00 0.49 -0.08 36 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.40 -0.07 36 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.32 -0.07 36 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.26 -0.06 36 0 108 0
29JUN26 15.50 C 0.00 0.00 0.00 0.21 -0.05 36 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.22 -0.12 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.04 -0.12 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.87 -0.12 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.70 -0.12 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.54 -0.12 34 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 2.39 -0.12 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.24 -0.12 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.10 -0.12 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.97 -0.11 35 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 1.73 -0.11 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.51 -0.10 36 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.31 -0.10 36 0 5,017 0
29SEP26 12.00 C 0.00 0.00 0.00 1.14 -0.09 36 0 10,982 0
29SEP26 12.50 C 0.00 0.00 0.00 0.98 -0.09 36 0 53 0
29SEP26 13.00 C 0.00 0.00 0.00 0.85 -0.08 36 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.73 -0.07 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.63 -0.07 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.56 -0.04 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.49 -0.03 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.42 -0.04 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.36 -0.05 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.31 -0.04 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 -0.04 37 0 0 0
TOTAL CALL 2,177 74,535 +1,956
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 81 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 54 0 19 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 144 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 218 0
27NOV25 9.50 P 0.00 0.00 0.00 0.02 0.00 41 0 401 0
27NOV25 9.75 P 0.00 0.00 0.00 0.03 0.00 37 0 495 0
27NOV25 10.00 P 0.08 0.08 0.07 0.06 +0.01 37 14 608 -8
27NOV25 10.50 P 0.20 0.21 0.18 0.18 +0.03 36 97 982 +4
27NOV25 11.00 P 0.45 0.45 0.45 0.42 +0.05 35 15 1,635 0
27NOV25 11.50 P 0.00 0.00 0.00 0.77 +0.08 32 0 1,273 0
27NOV25 12.00 P 0.00 0.00 0.00 1.20 +0.04 0 0 4,199 0
27NOV25 12.50 P 0.00 0.00 0.00 1.72 +0.17 37 0 1,037 0
27NOV25 13.00 P 0.00 0.00 0.00 2.21 +0.19 0 0 467 0
27NOV25 13.50 P 0.00 0.00 0.00 2.65 +0.07 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.71 +0.18 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 4.14 +0.02 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.71 +0.15 66 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 5.14 +0.02 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.65 +0.03 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 6.21 +0.09 89 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 89 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 74 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 69 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 60 0 473 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 285 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 223 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,640 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 541 0
30DEC25 8.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 332 0
30DEC25 8.75 P 0.00 0.00 0.00 0.03 0.00 37 0 128 0
30DEC25 9.00 P 0.00 0.00 0.00 0.04 0.00 35 0 5,933 0
30DEC25 9.25 P 0.00 0.00 0.00 0.07 +0.01 35 0 254 0
30DEC25 9.50 P 0.10 0.10 0.10 0.10 0.00 35 130 5,166 +60
30DEC25 9.75 P 0.16 0.16 0.14 0.15 +0.01 35 16 427 +16
30DEC25 10.00 P 0.23 0.24 0.20 0.21 +0.01 34 13 450 +1
30DEC25 10.50 P 0.00 0.00 0.00 0.39 +0.03 35 0 1,087 0
30DEC25 11.00 P 0.66 0.70 0.66 0.63 +0.03 34 104 817 0
30DEC25 11.50 P 0.98 1.02 0.98 1.00 +0.09 37 15 3,694 +5
30DEC25 12.00 P 0.00 0.00 0.00 1.39 +0.09 38 0 835 0
30DEC25 12.50 P 0.00 0.00 0.00 1.82 +0.11 39 0 214 0
30DEC25 13.00 P 0.00 0.00 0.00 2.31 +0.12 44 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 2.75 +0.16 41 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 3.22 +0.04 37 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 3.71 +0.18 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.22 +0.05 46 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.72 +0.04 50 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.21 +0.08 46 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.71 +0.07 50 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 6.21 +0.09 54 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.71 +0.06 58 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 7.21 +0.07 61 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.67 +0.04 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 8.20 +0.18 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.70 +0.07 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 9.21 +0.08 75 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 0.00 35 0 56 0
29JAN26 8.50 P 0.00 0.00 0.00 0.05 0.00 36 0 15 0
29JAN26 8.75 P 0.00 0.00 0.00 0.08 +0.01 36 0 9 0
29JAN26 9.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 21 0
29JAN26 9.25 P 0.00 0.00 0.00 0.15 +0.01 36 0 141 0
29JAN26 9.50 P 0.00 0.00 0.00 0.20 +0.02 35 0 330 0
29JAN26 9.75 P 0.00 0.00 0.00 0.27 +0.02 36 0 94 0
29JAN26 10.00 P 0.36 0.36 0.36 0.35 +0.03 36 17 196 +7
29JAN26 10.50 P 0.54 0.54 0.54 0.54 +0.04 35 1 357 0
29JAN26 11.00 P 0.00 0.00 0.00 0.78 +0.03 35 0 286 0
29JAN26 11.50 P 0.00 0.00 0.00 1.11 +0.06 36 0 144 0
29JAN26 12.00 P 0.00 0.00 0.00 1.48 +0.10 36 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 1.82 +0.08 32 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 2.31 +0.10 36 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.78 +0.12 38 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 3.25 +0.05 38 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.71 +0.15 28 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.22 +0.05 39 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.72 +0.04 42 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.21 +0.08 40 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.71 +0.07 43 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 6.21 +0.09 46 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
26FEB26 8.50 P 0.11 0.11 0.11 0.10 +0.01 37 6 16 +6
26FEB26 8.75 P 0.00 0.00 0.00 0.14 +0.01 37 0 1 0
26FEB26 9.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 22 0
26FEB26 9.25 P 0.00 0.00 0.00 0.23 +0.01 36 0 27 0
26FEB26 9.50 P 0.00 0.00 0.00 0.29 +0.01 36 0 35 0
26FEB26 9.75 P 0.00 0.00 0.00 0.36 +0.01 36 0 14 0
26FEB26 10.00 P 0.00 0.00 0.00 0.45 +0.02 36 0 85 0
26FEB26 10.50 P 0.65 0.67 0.64 0.67 +0.04 37 113 484 +109
26FEB26 11.00 P 0.00 0.00 0.00 0.93 +0.05 37 0 215 0
26FEB26 11.50 P 0.00 0.00 0.00 1.23 +0.07 36 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.57 +0.06 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.97 +0.12 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.37 +0.14 36 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.81 +0.09 36 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.25 +0.05 34 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.76 +0.15 39 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.22 +0.05 35 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.72 +0.04 38 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.22 +0.09 41 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 38 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 121 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 17 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 +0.01 39 0 45 0
30MAR26 8.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 503 0
30MAR26 8.25 P 0.00 0.00 0.00 0.14 +0.02 39 0 488 0
30MAR26 8.50 P 0.00 0.00 0.00 0.17 +0.02 38 0 7,538 0
30MAR26 8.75 P 0.00 0.00 0.00 0.22 +0.03 38 0 290 0
30MAR26 9.00 P 0.26 0.26 0.26 0.28 +0.03 39 3 364 +3
30MAR26 9.25 P 0.00 0.00 0.00 0.34 +0.04 38 0 200 0
30MAR26 9.50 P 0.39 0.39 0.39 0.41 +0.04 38 15 311 0
30MAR26 9.75 P 0.00 0.00 0.00 0.50 +0.05 38 0 332 0
30MAR26 10.00 P 0.00 0.00 0.00 0.59 +0.05 38 0 1,284 0
30MAR26 10.50 P 0.79 0.79 0.79 0.81 +0.06 38 65 240 +65
30MAR26 11.00 P 0.00 0.00 0.00 1.09 +0.05 39 0 208 0
30MAR26 11.50 P 0.00 0.00 0.00 1.35 +0.06 37 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 1.68 +0.04 37 0 206 0
30MAR26 12.50 P 0.00 0.00 0.00 2.04 +0.05 36 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 2.44 +0.06 37 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 2.84 0.00 35 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.32 +0.06 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.80 +0.14 39 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.23 +0.06 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.72 +0.04 35 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.22 +0.08 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.71 +0.07 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 6.21 +0.09 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 37 0 83 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 592 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 -0.01 36 0 42 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 0.14 -0.01 36 0 93 0
29JUN26 8.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 98 0
29JUN26 8.25 P 0.00 0.00 0.00 0.23 0.00 36 0 190 0
29JUN26 8.50 P 0.00 0.00 0.00 0.28 -0.01 36 0 163 0
29JUN26 8.75 P 0.00 0.00 0.00 0.34 -0.01 36 0 101 0
29JUN26 9.00 P 0.00 0.00 0.00 0.41 +0.01 36 0 64 0
29JUN26 9.25 P 0.00 0.00 0.00 0.49 +0.02 36 0 46 0
29JUN26 9.50 P 0.00 0.00 0.00 0.58 +0.03 37 0 51 0
29JUN26 9.75 P 0.68 0.68 0.68 0.66 +0.02 36 6 120 +6
29JUN26 10.00 P 0.00 0.00 0.00 0.75 +0.02 36 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 1.01 +0.01 37 0 212 0
29JUN26 11.00 P 0.00 0.00 0.00 1.21 -0.04 35 2,200 2,216 +2,134
29JUN26 11.50 P 0.00 0.00 0.00 1.56 +0.03 36 0 149 0
29JUN26 12.00 P 0.00 0.00 0.00 1.86 0.00 36 0 160 0
29JUN26 12.50 P 0.00 0.00 0.00 2.25 +0.03 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.63 +0.04 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.04 +0.05 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.46 +0.06 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.89 +0.06 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.30 +0.01 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.83 +0.08 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.25 +0.04 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.74 +0.04 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.27 +0.10 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 +0.01 38 0 90 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 +0.01 38 0 40 0
29SEP26 8.50 P 0.48 0.48 0.48 0.44 0.00 37 1 14 +1
29SEP26 8.75 P 0.55 0.55 0.55 0.52 +0.01 38 2 27 +2
29SEP26 9.00 P 0.00 0.00 0.00 0.60 0.00 38 0 7 0
29SEP26 9.25 P 0.00 0.00 0.00 0.69 +0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.79 +0.01 38 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.89 +0.01 38 0 0 0
29SEP26 10.00 P 1.06 1.06 1.06 1.00 +0.01 38 1 21 +1
29SEP26 10.50 P 0.00 0.00 0.00 1.25 +0.02 38 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 1.53 +0.03 38 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 1.82 +0.03 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.16 +0.05 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 2.50 +0.05 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.88 +0.06 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.27 +0.07 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.68 +0.07 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.11 +0.08 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.55 +0.08 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.01 +0.10 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.47 +0.10 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.95 +0.10 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.40 +0.09 45 0 0 0
TOTAL PUT 2,834 73,634 +2,412
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$ 17.88
27NOV25 12.00 C 0.00 0.00 0.00 5.90 -0.05 79 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 5.40 +0.08 70 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 4.90 +0.08 61 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.40 +0.08 53 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 3.90 +0.08 44 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 3.40 +0.08 34 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.90 +0.02 0 0 8 0
27NOV25 15.50 C 0.00 0.00 0.00 2.48 +0.17 55 0 60 0
27NOV25 16.00 C 0.00 0.00 0.00 1.92 +0.07 33 0 466 0
27NOV25 16.50 C 0.00 0.00 0.00 1.46 +0.08 33 0 600 0
27NOV25 17.00 C 0.00 0.00 0.00 1.01 +0.01 30 0 4,418 0
27NOV25 17.50 C 0.00 0.00 0.00 0.67 +0.02 31 0 561 0
27NOV25 18.00 C 0.44 0.44 0.38 0.41 0.00 32 25 1,275 +2
27NOV25 18.50 C 0.00 0.00 0.00 0.23 -0.02 33 0 966 0
27NOV25 19.00 C 0.18 0.18 0.13 0.12 -0.01 33 121 1,009 -1
27NOV25 19.50 C 0.00 0.00 0.00 0.06 -0.01 34 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 0.02 0.02 0.02 0.01 0.00 39 30 456 +30
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,562 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 74 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 101 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 14 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 28 0
30DEC25 9.75 C 0.00 0.00 0.00 8.17 +0.07 0 0 50 0
30DEC25 10.00 C 0.00 0.00 0.00 7.93 +0.12 62 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.43 +0.08 53 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.93 +0.08 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.43 +0.08 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.90 -0.05 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.40 +0.02 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.94 +0.08 30 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.40 +0.04 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.92 +0.05 0 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 3.51 +0.19 39 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 2.93 -0.04 0 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 2.49 +0.02 26 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 2.14 +0.08 33 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 1.80 +0.13 36 0 1,079 0
30DEC25 17.00 C 1.51 1.51 1.51 1.37 +0.03 32 10 3,446 0
30DEC25 17.50 C 1.11 1.11 1.11 1.08 +0.03 32 11 735 0
30DEC25 18.00 C 0.87 0.93 0.87 0.83 +0.02 33 25 1,397 -20
30DEC25 18.50 C 0.65 0.65 0.65 0.62 -0.01 33 1 202 -1
30DEC25 19.00 C 0.53 0.53 0.53 0.47 0.00 33 5 944 +5
30DEC25 19.50 C 0.40 0.40 0.37 0.35 +0.01 34 113 1,133 -96
30DEC25 20.00 C 0.27 0.27 0.27 0.24 0.00 34 1 1,484 -1
30DEC25 21.00 C 0.00 0.00 0.00 0.11 -0.01 33 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 5.97 +0.02 28 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.46 +0.06 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.94 +0.02 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.47 +0.03 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.00 +0.03 27 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.55 +0.07 30 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.12 -0.08 32 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.72 -0.06 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.36 -0.04 34 0 150 0
29JAN26 16.50 C 0.00 0.00 0.00 2.02 +0.08 35 0 134 0
29JAN26 17.00 C 1.66 1.66 1.66 1.68 +0.04 34 15 58 +15
29JAN26 17.50 C 0.00 0.00 0.00 1.40 +0.03 34 0 117 0
29JAN26 18.00 C 0.00 0.00 0.00 1.15 +0.02 34 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 0.94 +0.01 35 0 45 0
29JAN26 19.00 C 0.00 0.00 0.00 0.77 +0.01 35 0 214 0
29JAN26 19.50 C 0.00 0.00 0.00 0.63 +0.01 36 0 2,594 0
29JAN26 20.00 C 0.55 0.55 0.55 0.50 +0.01 36 75 241 +65
29JAN26 21.00 C 0.36 0.36 0.36 0.30 0.00 35 21 122 +11
29JAN26 22.00 C 0.00 0.00 0.00 0.17 -0.01 35 0 350 0
29JAN26 23.00 C 0.00 0.00 0.00 0.10 0.00 35 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 35 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 5.97 +0.02 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.46 -0.14 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.01 -0.13 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.53 +0.04 25 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.08 -0.02 29 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.65 +0.01 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.23 +0.03 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.86 -0.08 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.56 -0.03 35 0 15 0
26FEB26 16.50 C 0.00 0.00 0.00 2.23 +0.09 35 0 115 0
26FEB26 17.00 C 1.96 1.96 1.96 1.88 +0.02 34 60 175 +60
26FEB26 17.50 C 0.00 0.00 0.00 1.61 +0.02 34 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.39 +0.03 35 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.17 +0.02 35 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.00 +0.02 36 0 5 0
26FEB26 19.50 C 0.00 0.00 0.00 0.84 +0.01 36 0 0 0
26FEB26 20.00 C 0.70 0.70 0.70 0.71 +0.02 36 10 13 +10
26FEB26 21.00 C 0.00 0.00 0.00 0.48 +0.01 36 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.31 0.00 36 0 15 0
26FEB26 23.00 C 0.00 0.00 0.00 0.20 0.00 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.08 - 36 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 8.26 +0.07 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.02 +0.08 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.53 +0.07 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.93 -0.03 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.61 +0.13 44 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 6.01 +0.01 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.62 +0.02 37 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 5.05 -0.18 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.70 -0.05 35 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 4.26 +0.10 35 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 3.81 +0.02 33 0 316 0
30MAR26 15.00 C 0.00 0.00 0.00 3.46 +0.05 35 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 3.10 +0.03 36 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.77 -0.10 36 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 2.47 -0.12 37 0 3,300 0
30MAR26 17.00 C 0.00 0.00 0.00 2.19 -0.12 37 0 80 0
30MAR26 17.50 C 0.00 0.00 0.00 1.93 -0.11 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.73 -0.07 38 0 3,536 0
30MAR26 18.50 C 0.00 0.00 0.00 1.49 0.00 37 0 670 0
30MAR26 19.00 C 0.00 0.00 0.00 1.38 -0.01 39 0 1,509 0
30MAR26 19.50 C 0.00 0.00 0.00 1.16 +0.01 38 0 104 0
30MAR26 20.00 C 0.97 0.97 0.97 1.01 -0.01 38 5 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.77 -0.02 39 0 610 0
30MAR26 22.00 C 0.00 0.00 0.00 0.57 -0.01 39 0 4,080 0
30MAR26 23.00 C 0.00 0.00 0.00 0.41 -0.02 39 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.30 -0.01 39 0 175 0
30MAR26 25.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 2,284 0
30MAR26 26.00 C 0.23 0.23 0.23 0.15 -0.01 39 15 15 +15
30MAR26 27.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 85 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 0.00 39 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 7.69 +0.02 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.11 -0.12 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.80 +0.14 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.29 -0.02 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.91 +0.01 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.41 +0.03 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.91 -0.15 34 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.48 -0.04 33 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 4.23 +0.05 37 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.77 -0.18 34 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.52 +0.02 36 0 82 0
29JUN26 16.00 C 3.54 3.54 3.54 3.13 -0.02 35 6 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.94 +0.06 37 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.62 -0.11 36 0 62 0
29JUN26 17.50 C 2.67 2.67 2.60 2.48 +0.09 38 3 93 +2
29JUN26 18.00 C 0.00 0.00 0.00 2.23 +0.05 38 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.90 0.00 36 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 1.81 0.00 38 0 351 0
29JUN26 19.50 C 0.00 0.00 0.00 1.62 -0.01 38 0 19 0
29JUN26 20.00 C 0.00 0.00 0.00 1.45 -0.01 38 0 1,710 0
29JUN26 21.00 C 1.21 1.21 1.21 1.15 -0.02 37 2 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.92 -0.01 37 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.72 -0.02 37 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.56 -0.02 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.44 -0.02 37 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.34 -0.02 37 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.27 -0.01 37 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 98 0
29JUN26 29.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 6.45 +0.10 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.06 +0.09 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.68 +0.09 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.21 +0.09 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.86 +0.10 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.52 +0.11 38 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 4.24 +0.14 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.93 +0.11 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.64 +0.09 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.37 +0.08 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.14 +0.09 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.91 +0.09 39 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 2.70 +0.09 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.50 +0.08 39 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.37 +0.15 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.20 +0.14 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.04 +0.08 40 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 1.73 +0.07 40 0 45 0
29SEP26 22.00 C 0.00 0.00 0.00 1.43 +0.04 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.22 +0.02 40 0 23 0
29SEP26 24.00 C 0.00 0.00 0.00 1.05 +0.05 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.90 +0.03 40 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.77 +0.04 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.66 +0.04 41 0 52 0
TOTAL CALL 554 59,172 +96
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 730 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 702 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 303 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 113 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 420 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 467 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 535 0
27NOV25 16.00 P 0.04 0.04 0.04 0.02 -0.02 33 20 3,580 -20
27NOV25 16.50 P 0.00 0.00 0.00 0.06 -0.03 33 0 779 0
27NOV25 17.00 P 0.14 0.14 0.14 0.14 -0.04 33 6 3,163 +2
27NOV25 17.50 P 0.34 0.34 0.34 0.30 -0.04 34 2 1,192 0
27NOV25 18.00 P 0.48 0.48 0.48 0.53 -0.07 34 10 1,117 0
27NOV25 18.50 P 0.93 0.93 0.85 0.86 -0.08 35 67 406 -55
27NOV25 19.00 P 0.00 0.00 0.00 1.22 -0.12 33 0 220 0
27NOV25 19.50 P 0.00 0.00 0.00 1.66 -0.13 33 0 257 0
27NOV25 20.00 P 0.00 0.00 0.00 2.13 -0.14 33 0 57 0
27NOV25 21.00 P 0.00 0.00 0.00 3.20 -0.04 61 0 32 0
27NOV25 22.00 P 0.00 0.00 0.00 4.21 -0.04 75 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 5.20 -0.03 85 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 6.20 0.00 96 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 7.17 -0.08 98 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 8.21 +0.01 118 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 9.19 -0.05 122 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 10.20 -0.03 133 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 11.19 -0.06 138 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 31 0
30DEC25 11.00 P 0.01 0.01 0.01 0.01 0.00 58 20 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3,601 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.02 0.00 35 0 647 0
30DEC25 14.50 P 0.06 0.06 0.06 0.04 0.00 35 5 2,024 -5
30DEC25 15.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 2,700 0
30DEC25 15.50 P 0.12 0.12 0.12 0.11 -0.02 33 115 1,002 -14
30DEC25 16.00 P 0.00 0.00 0.00 0.19 -0.02 33 0 866 0
30DEC25 16.50 P 0.00 0.00 0.00 0.30 -0.03 33 0 4,197 0
30DEC25 17.00 P 0.43 0.43 0.43 0.46 -0.02 34 4 1,797 +4
30DEC25 17.50 P 0.00 0.00 0.00 0.66 -0.03 34 0 925 0
30DEC25 18.00 P 0.88 0.88 0.88 0.91 -0.06 34 2 154 +2
30DEC25 18.50 P 0.00 0.00 0.00 1.22 -0.05 35 0 170 0
30DEC25 19.00 P 0.00 0.00 0.00 1.51 -0.12 33 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 1.94 -0.08 36 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 2.36 -0.08 37 0 83 0
30DEC25 21.00 P 0.00 0.00 0.00 3.20 -0.11 36 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.21 -0.05 44 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.20 -0.03 50 0 4 0
30DEC25 24.00 P 0.00 0.00 0.00 6.20 0.00 56 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.20 -0.14 62 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.21 +0.01 68 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.19 -0.05 71 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.20 -0.03 78 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.19 -0.06 81 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 0.00 35 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 12 0
29JAN26 14.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.12 -0.01 36 0 60 0
29JAN26 15.00 P 0.18 0.18 0.18 0.18 -0.02 35 5 210 0
29JAN26 15.50 P 0.00 0.00 0.00 0.27 -0.02 35 0 124 0
29JAN26 16.00 P 0.00 0.00 0.00 0.38 -0.03 35 0 2,712 0
29JAN26 16.50 P 0.00 0.00 0.00 0.53 -0.04 35 0 381 0
29JAN26 17.00 P 0.00 0.00 0.00 0.71 -0.05 35 0 300 0
29JAN26 17.50 P 0.00 0.00 0.00 0.93 -0.05 35 0 248 0
29JAN26 18.00 P 0.00 0.00 0.00 1.18 -0.06 35 0 235 0
29JAN26 18.50 P 0.00 0.00 0.00 1.49 -0.05 36 0 165 0
29JAN26 19.00 P 0.00 0.00 0.00 1.81 -0.07 36 0 46 0
29JAN26 19.50 P 0.00 0.00 0.00 2.17 -0.08 37 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.56 +0.04 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.40 -0.07 39 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 4.29 +0.03 41 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 5.29 +0.02 47 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.20 0.00 46 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.20 -0.14 51 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.21 +0.01 56 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 0.03 -0.01 35 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.06 0.00 37 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.20 -0.02 36 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.28 -0.02 35 0 28 0
26FEB26 15.50 P 0.00 0.00 0.00 0.39 -0.02 35 0 25 0
26FEB26 16.00 P 0.00 0.00 0.00 0.52 -0.04 35 0 90 0
26FEB26 16.50 P 0.00 0.00 0.00 0.68 -0.05 35 0 250 0
26FEB26 17.00 P 0.00 0.00 0.00 0.88 -0.05 35 0 100 0
26FEB26 17.50 P 1.08 1.09 1.07 1.11 -0.05 36 37 37 +37
26FEB26 18.00 P 1.34 1.34 1.34 1.37 -0.05 36 8 8 +8
26FEB26 18.50 P 0.00 0.00 0.00 1.67 -0.05 36 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.01 -0.05 37 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.35 -0.06 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.72 -0.04 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.53 -0.07 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.41 -0.04 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.29 -0.05 41 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.27 0.00 45 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.20 - 45 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 41 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 98 0
30MAR26 13.50 P 0.21 0.21 0.21 0.19 -0.02 38 1 200 0
30MAR26 14.00 P 0.00 0.00 0.00 0.26 -0.03 38 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.35 -0.04 38 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.46 -0.05 38 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.59 -0.05 38 0 474 0
30MAR26 16.00 P 0.00 0.00 0.00 0.75 -0.06 38 0 5,330 0
30MAR26 16.50 P 0.89 0.89 0.89 0.93 -0.06 38 10 81 +10
30MAR26 17.00 P 0.00 0.00 0.00 1.13 -0.07 38 0 698 0
30MAR26 17.50 P 0.00 0.00 0.00 1.36 -0.13 37 0 634 0
30MAR26 18.00 P 1.58 1.58 1.58 1.68 0.00 39 10 8,913 -10
30MAR26 18.50 P 0.00 0.00 0.00 1.97 +0.01 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.22 -0.08 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.64 0.00 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.85 -0.20 37 0 102 0
30MAR26 21.00 P 0.00 0.00 0.00 3.77 -0.04 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.60 +0.09 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.35 -0.13 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.38 +0.04 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.24 -0.10 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.21 -0.07 45 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 9.19 -0.05 47 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.26 +0.03 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.19 -0.06 53 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 38 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 -0.01 37 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.22 -0.03 37 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.30 -0.03 37 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.40 -0.03 37 0 94 0
29JUN26 14.00 P 0.53 0.53 0.53 0.50 -0.03 37 3 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.64 -0.02 37 0 106 0
29JUN26 15.00 P 0.00 0.00 0.00 0.78 -0.02 37 0 108 0
29JUN26 15.50 P 0.00 0.00 0.00 0.95 -0.02 37 0 181 0
29JUN26 16.00 P 0.00 0.00 0.00 1.14 -0.02 37 0 1,767 0
29JUN26 16.50 P 0.00 0.00 0.00 1.35 -0.03 38 0 150 0
29JUN26 17.00 P 1.60 1.60 1.60 1.59 -0.04 38 5 492 0
29JUN26 17.50 P 1.85 1.85 1.85 1.83 -0.07 38 1 265 -1
29JUN26 18.00 P 0.00 0.00 0.00 2.11 0.00 38 0 109 0
29JUN26 18.50 P 0.00 0.00 0.00 2.39 -0.01 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.68 -0.03 38 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.00 -0.12 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.36 -0.03 39 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.09 -0.09 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.88 0.00 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.64 -0.09 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.57 +0.06 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 7.44 +0.09 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.35 -0.10 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.19 -0.05 39 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.26 -0.07 45 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.19 -0.06 44 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 +0.01 41 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.49 +0.01 41 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.60 +0.01 41 0 220 0
29SEP26 13.50 P 0.00 0.00 0.00 0.73 +0.01 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.88 +0.01 41 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.05 +0.01 41 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 1.23 +0.02 41 0 12 0
29SEP26 15.50 P 0.00 0.00 0.00 1.43 +0.01 41 0 0 0
29SEP26 16.00 P 1.60 1.60 1.60 1.58 -0.05 40 150 230 0
29SEP26 16.50 P 0.00 0.00 0.00 1.87 +0.01 41 0 486 0
29SEP26 17.00 P 0.00 0.00 0.00 2.13 +0.01 41 0 425 0
29SEP26 17.50 P 0.00 0.00 0.00 2.37 0.00 41 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.64 -0.02 41 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 2.96 0.00 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.26 0.00 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.58 -0.01 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.91 -0.01 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.61 -0.02 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.34 -0.04 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.13 -0.05 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.95 -0.06 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.79 -0.09 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.65 -0.12 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.60 -0.08 46 0 0 0
TOTAL PUT 481 63,286 -42
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$ 42.28
27NOV25 31.00 C 0.00 0.00 0.00 11.29 +0.21 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 10.60 +0.44 139 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 9.30 +0.08 73 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 8.30 +0.22 65 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 7.30 +0.22 57 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 6.49 +0.41 85 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 5.46 +0.23 72 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 4.31 +0.23 40 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 3.33 +0.25 37 0 51 0
27NOV25 40.00 C 0.00 0.00 0.00 2.37 +0.28 33 0 477 0
27NOV25 41.00 C 1.56 1.56 1.56 1.38 +0.16 23 1 1,379 0
27NOV25 42.00 C 0.75 0.80 0.68 0.58 +0.06 20 25 784 +10
27NOV25 43.00 C 0.31 0.42 0.31 0.16 +0.01 20 25 1,288 +22
27NOV25 44.00 C 0.14 0.15 0.14 0.03 -0.01 19 160 478 -11
27NOV25 45.00 C 0.05 0.05 0.05 0.01 0.00 21 10 464 +10
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 480 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 260 0
27NOV25 48.00 C 0.02 0.02 0.02 0.01 0.00 34 16 475 -10
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 42 0 79 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 20.29 +0.22 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 19.29 +0.22 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 18.29 +0.22 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 17.71 +0.64 144 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.29 +0.22 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.65 +0.57 125 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 14.33 +0.25 93 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 13.29 +0.21 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 12.49 +0.41 93 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 11.29 +0.21 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 10.60 +0.44 85 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 9.30 +0.08 54 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 8.54 +0.46 69 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 7.51 +0.43 61 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 6.49 +0.41 54 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 5.46 +0.23 47 0 1 0
30DEC25 38.00 C 4.28 4.28 4.28 4.31 +0.23 30 3 165 -3
30DEC25 39.00 C 0.00 0.00 0.00 3.33 +0.15 27 0 306 0
30DEC25 40.00 C 0.00 0.00 0.00 2.39 +0.25 25 0 298 0
30DEC25 41.00 C 1.55 1.55 1.55 1.53 +0.13 22 1 389 0
30DEC25 42.00 C 0.82 0.94 0.82 0.93 +0.08 21 15 518 -13
30DEC25 43.00 C 0.47 0.59 0.47 0.56 +0.04 21 30 920 +24
30DEC25 44.00 C 0.00 0.00 0.00 0.32 +0.03 20 0 248 0
30DEC25 45.00 C 0.00 0.00 0.00 0.19 +0.02 21 0 407 0
30DEC25 46.00 C 0.10 0.10 0.10 0.10 +0.01 21 4 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.03 0.00 21 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 22 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 11.29 +0.21 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.60 +0.44 67 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.30 +0.08 45 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.54 +0.46 55 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.51 +0.43 49 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.49 +0.41 43 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.46 +0.23 37 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.31 +0.11 25 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 3.36 +0.18 24 0 65 0
29JAN26 40.00 C 0.00 0.00 0.00 2.43 +0.23 21 0 592 0
29JAN26 41.00 C 1.56 1.56 1.56 1.67 +0.09 20 35 434 +35
29JAN26 42.00 C 1.05 1.05 1.05 1.15 +0.05 19 15 121 +12
29JAN26 43.00 C 0.68 0.77 0.63 0.79 +0.04 19 8 520 -2
29JAN26 44.00 C 0.46 0.46 0.46 0.52 +0.02 19 1 185 0
29JAN26 45.00 C 0.34 0.36 0.34 0.33 +0.01 19 30 186 +2
29JAN26 46.00 C 0.24 0.24 0.24 0.20 0.00 19 30 115 +30
29JAN26 47.00 C 0.00 0.00 0.00 0.12 0.00 19 0 20 0
29JAN26 48.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.04 0.00 19 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.63 +0.53 63 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.60 +0.44 57 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.56 +0.34 52 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.54 +0.42 46 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.51 +0.39 41 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.49 +0.41 37 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.46 +0.23 32 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 4.42 +0.22 26 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 3.41 +0.18 22 0 30 0
26FEB26 40.00 C 0.00 0.00 0.00 2.54 +0.20 20 0 40 0
26FEB26 41.00 C 0.00 0.00 0.00 1.90 +0.08 19 0 42 0
26FEB26 42.00 C 0.00 0.00 0.00 1.42 +0.06 19 0 17 0
26FEB26 43.00 C 0.94 0.94 0.94 1.04 +0.05 19 15 15 +15
26FEB26 44.00 C 0.72 0.72 0.72 0.74 +0.03 19 1 81 +1
26FEB26 45.00 C 0.00 0.00 0.00 0.51 +0.02 19 0 31 0
26FEB26 46.00 C 0.34 0.34 0.34 0.35 +0.02 19 15 70 +15
26FEB26 47.00 C 0.00 0.00 0.00 0.23 +0.01 19 0 17 0
26FEB26 48.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.43 +0.13 80 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.71 +0.34 84 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.29 +0.15 0 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 15.65 +0.33 73 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.44 +0.30 62 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.29 +0.21 0 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 12.49 +0.23 55 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 11.63 +0.29 54 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.60 +0.23 49 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 9.56 +0.27 45 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 8.54 +0.42 40 0 2 0
30MAR26 35.00 C 0.00 0.00 0.00 7.51 +0.22 36 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 6.49 +0.37 31 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.46 +0.22 27 0 2 0
30MAR26 38.00 C 0.00 0.00 0.00 4.42 +0.16 22 0 43 0
30MAR26 39.00 C 0.00 0.00 0.00 3.52 +0.20 20 0 41 0
30MAR26 40.00 C 0.00 0.00 0.00 2.82 +0.15 20 0 93 0
30MAR26 41.00 C 0.00 0.00 0.00 2.20 +0.06 19 0 280 0
30MAR26 42.00 C 0.00 0.00 0.00 1.73 +0.04 19 0 79 0
30MAR26 43.00 C 0.00 0.00 0.00 1.33 +0.03 19 0 82 0
30MAR26 44.00 C 0.00 0.00 0.00 1.01 0.00 19 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.78 +0.01 19 0 330 0
30MAR26 46.00 C 0.00 0.00 0.00 0.57 0.00 19 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.42 +0.01 19 0 179 0
30MAR26 48.00 C 0.35 0.35 0.35 0.30 0.00 19 16 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.21 0.00 19 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.06 0.00 20 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 19 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 20 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 11.63 +0.29 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.60 +0.23 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.56 +0.27 32 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.54 +0.42 29 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.55 +0.24 26 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.58 +0.35 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.61 +0.26 21 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 4.86 +0.18 20 0 5 0
29JUN26 39.00 C 0.00 0.00 0.00 4.24 +0.17 20 0 7 0
29JUN26 40.00 C 0.00 0.00 0.00 3.67 +0.04 21 0 14 0
29JUN26 41.00 C 0.00 0.00 0.00 3.25 +0.15 22 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 2.70 +0.06 21 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 2.29 +0.06 21 0 19 0
29JUN26 44.00 C 0.00 0.00 0.00 1.92 +0.11 21 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 1.61 +0.10 21 0 62 0
29JUN26 46.00 C 0.00 0.00 0.00 1.34 +0.09 21 0 75 0
29JUN26 47.00 C 0.00 0.00 0.00 1.10 +0.07 21 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.91 +0.07 21 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.74 +0.06 21 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.60 +0.05 21 0 14 0
29JUN26 52.50 C 0.00 0.00 0.00 0.35 +0.03 21 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.20 +0.02 21 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 +0.02 22 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 0.00 22 0 136 0
29SEP26 31.00 C 0.00 0.00 0.00 11.63 +0.29 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.60 +0.23 27 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 9.56 +0.27 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.54 +0.37 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.55 +0.24 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.74 +0.27 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.05 +0.27 19 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 5.56 +0.28 21 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 4.94 +0.28 21 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 4.37 +0.28 21 0 19 0
29SEP26 41.00 C 0.00 0.00 0.00 3.83 +0.27 21 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 3.36 +0.27 21 0 68 0
29SEP26 43.00 C 0.00 0.00 0.00 2.92 +0.25 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.53 +0.32 21 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 2.12 +0.22 20 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 1.81 +0.20 20 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 1.56 +0.20 20 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.31 +0.17 20 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 1.12 +0.17 20 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.94 +0.14 20 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.63 +0.12 21 0 7 0
TOTAL CALL 456 19,093 +137
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 317 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 293 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 447 0
27NOV25 38.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 550 0
27NOV25 39.00 P 0.05 0.05 0.05 0.07 -0.05 19 2 743 -2
27NOV25 40.00 P 0.10 0.10 0.10 0.24 -0.10 19 1 763 0
27NOV25 41.00 P 0.36 0.39 0.26 0.62 -0.15 19 250 755 +106
27NOV25 42.00 P 0.80 0.81 0.61 1.23 -0.19 18 268 485 -12
27NOV25 43.00 P 1.39 1.43 1.22 2.03 -0.21 11 30 431 +25
27NOV25 44.00 P 2.02 2.02 2.02 2.95 -0.21 0 12 73 0
27NOV25 45.00 P 3.30 3.30 3.30 3.91 -0.33 0 1 27 0
27NOV25 46.00 P 0.00 0.00 0.00 5.03 -0.05 25 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 6.03 -0.02 29 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 6.82 -0.20 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 7.78 -0.21 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 9.02 +0.06 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 11.52 +0.13 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 14.02 +0.21 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 16.03 -0.20 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 18.45 -0.21 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.01 0.00 32 0 218 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 21 0 637 0
30DEC25 36.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 377 0
30DEC25 37.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 525 0
30DEC25 38.00 P 0.21 0.21 0.21 0.22 -0.04 20 1 743 0
30DEC25 39.00 P 0.38 0.42 0.32 0.42 -0.06 20 32 1,023 +13
30DEC25 40.00 P 0.70 0.75 0.70 0.72 -0.09 20 8 1,323 +2
30DEC25 41.00 P 1.14 1.14 1.00 1.14 -0.12 20 53 349 +35
30DEC25 42.00 P 0.00 0.00 0.00 1.69 -0.15 20 0 125 0
30DEC25 43.00 P 0.00 0.00 0.00 2.36 -0.17 19 0 172 0
30DEC25 44.00 P 3.19 3.19 3.19 3.14 -0.18 18 15 35 +6
30DEC25 45.00 P 0.00 0.00 0.00 4.02 -0.25 0 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 5.03 -0.40 17 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 6.03 -0.03 20 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 6.82 -0.52 0 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 7.94 -0.15 0 0 40 0
30DEC25 50.00 P 0.00 0.00 0.00 9.02 -0.21 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.52 -0.24 0 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 14.02 -0.30 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 16.45 -0.26 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 18.93 -0.53 0 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 20 0 180 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 0.00 19 0 35 0
29JAN26 35.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 51 0
29JAN26 36.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 143 0
29JAN26 37.00 P 0.00 0.00 0.00 0.17 -0.05 18 0 177 0
29JAN26 38.00 P 0.00 0.00 0.00 0.32 -0.06 18 0 382 0
29JAN26 39.00 P 0.00 0.00 0.00 0.55 -0.09 18 0 117 0
29JAN26 40.00 P 0.94 0.98 0.94 0.87 -0.11 18 7 293 0
29JAN26 41.00 P 1.27 1.27 1.27 1.29 -0.15 18 2 19 +2
29JAN26 42.00 P 2.05 2.05 2.05 1.83 -0.17 18 1 16 +1
29JAN26 43.00 P 0.00 0.00 0.00 2.50 -0.17 18 0 43 0
29JAN26 44.00 P 3.33 3.33 3.33 3.26 -0.15 18 15 15 +15
29JAN26 45.00 P 0.00 0.00 0.00 4.17 -0.34 19 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.23 -0.22 23 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.03 -0.41 17 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.24 -0.10 29 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.94 -0.21 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.02 -0.22 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.52 -0.50 0 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 0.01 0.00 19 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 26 0
26FEB26 36.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 9 0
26FEB26 37.00 P 0.00 0.00 0.00 0.26 -0.05 18 0 37 0
26FEB26 38.00 P 0.00 0.00 0.00 0.44 -0.07 18 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.70 -0.08 18 0 3 0
26FEB26 40.00 P 0.00 0.00 0.00 1.03 -0.11 18 0 45 0
26FEB26 41.00 P 0.00 0.00 0.00 1.46 -0.14 18 0 91 0
26FEB26 42.00 P 0.00 0.00 0.00 1.99 -0.16 18 0 35 0
26FEB26 43.00 P 0.00 0.00 0.00 2.64 -0.15 18 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 3.34 -0.17 17 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.37 -0.14 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.23 -0.25 21 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.24 -0.20 24 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.24 -0.20 26 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.94 -0.21 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.02 -0.26 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.52 -0.50 0 0 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 32 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 0.02 -0.01 19 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 220 0
30MAR26 34.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 70 0
30MAR26 35.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 164 0
30MAR26 36.00 P 0.00 0.00 0.00 0.26 -0.05 19 0 305 0
30MAR26 37.00 P 0.00 0.00 0.00 0.41 -0.07 19 0 244 0
30MAR26 38.00 P 0.00 0.00 0.00 0.62 -0.10 19 0 184 0
30MAR26 39.00 P 0.00 0.00 0.00 0.91 -0.11 19 0 260 0
30MAR26 40.00 P 0.00 0.00 0.00 1.26 -0.14 19 0 152 0
30MAR26 41.00 P 0.00 0.00 0.00 1.75 -0.16 19 0 16 0
30MAR26 42.00 P 0.00 0.00 0.00 2.29 -0.18 19 0 48 0
30MAR26 43.00 P 0.00 0.00 0.00 2.91 -0.19 19 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 3.60 -0.21 19 0 36 0
30MAR26 45.00 P 0.00 0.00 0.00 4.37 -0.22 19 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 5.29 -0.19 20 0 50 0
30MAR26 47.00 P 0.00 0.00 0.00 6.24 -0.20 22 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.24 -0.20 24 0 3 0
30MAR26 49.00 P 0.00 0.00 0.00 8.04 -0.18 20 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 9.02 -0.35 0 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 11.52 -0.50 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.02 -0.30 0 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 16.45 -0.26 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.93 -0.53 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 0.00 22 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 0.00 22 0 402 0
29JUN26 33.00 P 0.00 0.00 0.00 0.25 0.00 21 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.36 -0.01 21 0 179 0
29JUN26 35.00 P 0.00 0.00 0.00 0.51 -0.01 21 0 168 0
29JUN26 36.00 P 0.00 0.00 0.00 0.72 0.00 21 0 164 0
29JUN26 37.00 P 0.00 0.00 0.00 0.93 -0.06 21 0 34 0
29JUN26 38.00 P 0.00 0.00 0.00 1.26 -0.01 22 0 84 0
29JUN26 39.00 P 0.00 0.00 0.00 1.59 -0.12 21 0 7 0
29JUN26 40.00 P 0.00 0.00 0.00 2.08 0.00 22 0 158 0
29JUN26 41.00 P 0.00 0.00 0.00 2.56 0.00 22 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 3.11 -0.08 22 0 39 0
29JUN26 43.00 P 0.00 0.00 0.00 3.71 -0.10 22 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 4.37 -0.12 23 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.09 -0.12 23 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 5.86 -0.14 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.67 -0.16 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.54 -0.17 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.44 -0.19 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.35 -0.24 25 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 11.70 -0.32 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.07 -0.32 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.45 -0.29 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 18.93 -0.53 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 +0.03 21 0 102 0
29SEP26 32.00 P 0.00 0.00 0.00 0.27 +0.03 21 0 50 0
29SEP26 33.00 P 0.00 0.00 0.00 0.38 +0.03 21 0 62 0
29SEP26 34.00 P 0.00 0.00 0.00 0.52 +0.04 21 0 26 0
29SEP26 35.00 P 0.00 0.00 0.00 0.72 +0.05 21 0 161 0
29SEP26 36.00 P 0.00 0.00 0.00 0.95 +0.06 21 0 64 0
29SEP26 37.00 P 0.00 0.00 0.00 1.23 +0.06 21 0 64 0
29SEP26 38.00 P 0.00 0.00 0.00 1.55 +0.06 21 0 68 0
29SEP26 39.00 P 0.00 0.00 0.00 1.92 +0.06 21 0 5 0
29SEP26 40.00 P 2.60 2.60 2.60 2.29 +0.05 21 1 94 0
29SEP26 41.00 P 0.00 0.00 0.00 2.75 +0.04 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 3.28 +0.04 21 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 3.85 -0.09 21 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 4.60 +0.01 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.30 -0.01 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.04 -0.04 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.83 -0.06 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.66 -0.09 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.54 -0.12 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.45 -0.15 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.89 -0.20 27 0 0 0
TOTAL PUT 699 19,770 +191
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$ 89.65
27NOV25 52.50 C 0.00 0.00 0.00 37.25 -0.18 109 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 34.74 -0.19 93 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 32.26 -0.17 93 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 29.76 -0.18 84 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 27.48 +0.04 105 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 25.48 +0.54 122 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 22.91 +0.46 107 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 20.34 +0.39 94 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 17.77 +0.31 80 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 15.20 +0.20 68 0 45 0
27NOV25 77.50 C 0.00 0.00 0.00 12.32 -0.15 38 0 117 0
27NOV25 80.00 C 0.00 0.00 0.00 10.09 +0.17 44 0 404 0
27NOV25 82.50 C 0.00 0.00 0.00 7.52 -0.08 33 0 113 0
27NOV25 85.00 C 0.00 0.00 0.00 5.40 -0.02 33 0 374 0
27NOV25 87.50 C 2.50 2.66 2.50 3.39 -0.15 29 2 232 0
27NOV25 90.00 C 2.18 2.18 1.63 1.98 -0.08 29 79 716 +63
27NOV25 92.50 C 1.12 1.13 0.86 1.07 -0.07 30 54 557 +10
27NOV25 95.00 C 0.41 0.45 0.41 0.49 -0.04 30 4 125 +4
27NOV25 97.50 C 0.24 0.24 0.24 0.20 -0.02 30 1 119 0
27NOV25 100.00 C 0.00 0.00 0.00 0.08 0.00 30 0 112 0
27NOV25 102.50 C 0.00 0.00 0.00 0.03 0.00 31 0 50 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30DEC25 46.00 C 0.00 0.00 0.00 43.89 -0.17 73 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 42.86 -0.21 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 41.87 -0.20 51 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 40.92 -0.16 70 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 39.91 -0.17 65 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 37.44 +0.01 64 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 34.90 -0.21 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 32.40 -0.22 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 29.94 -0.19 43 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 27.48 -0.16 44 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 25.48 +0.33 61 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 22.91 +0.24 54 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 20.53 +0.34 51 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 17.77 +0.04 38 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 15.28 +0.28 33 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 13.15 +0.60 35 0 16 0
30DEC25 80.00 C 10.54 10.54 10.54 10.22 -0.14 22 1 101 -1
30DEC25 82.50 C 7.93 7.93 7.93 8.52 +0.19 28 1 49 -1
30DEC25 85.00 C 0.00 0.00 0.00 6.81 +0.31 30 0 312 0
30DEC25 87.50 C 0.00 0.00 0.00 5.02 -0.04 28 0 167 0
30DEC25 90.00 C 3.60 3.60 3.21 3.69 +0.04 28 18 74 -18
30DEC25 92.50 C 0.00 0.00 0.00 2.68 +0.08 28 0 84 0
30DEC25 95.00 C 1.75 1.93 1.75 1.84 +0.03 28 515 1,421 +432
30DEC25 97.50 C 1.32 1.32 1.23 1.22 +0.01 28 37 156 +13
30DEC25 100.00 C 0.85 0.85 0.85 0.78 +0.01 28 15 78 +14
30DEC25 102.50 C 0.00 0.00 0.00 0.49 +0.02 28 0 116 0
30DEC25 105.00 C 0.50 0.50 0.50 0.29 +0.01 28 14 58 +14
30DEC25 107.50 C 0.00 0.00 0.00 0.17 +0.01 28 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 40 0
30DEC25 112.50 C 0.00 0.00 0.00 0.06 - 28 0 0 -
29JAN26 57.50 C 0.00 0.00 0.00 32.40 -0.22 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 30.18 -0.13 41 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 27.77 +0.13 41 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 25.48 +0.33 44 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.93 +0.26 38 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 20.53 +0.34 36 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 18.05 +0.32 32 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 15.75 +0.36 31 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 13.15 -0.01 25 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 11.65 +0.58 31 0 15 0
29JAN26 82.50 C 8.93 8.93 8.93 9.11 -0.37 26 1 123 +1
29JAN26 85.00 C 0.00 0.00 0.00 7.69 +0.20 28 0 96 0
29JAN26 87.50 C 0.00 0.00 0.00 6.17 -0.01 28 0 79 0
29JAN26 90.00 C 0.00 0.00 0.00 4.89 +0.03 28 0 49 0
29JAN26 92.50 C 3.88 3.88 3.88 3.86 +0.08 29 3 29 0
29JAN26 95.00 C 0.00 0.00 0.00 2.93 +0.03 29 0 150 0
29JAN26 97.50 C 0.00 0.00 0.00 2.18 +0.03 28 0 234 0
29JAN26 100.00 C 0.00 0.00 0.00 1.60 +0.04 28 3 99 +3
29JAN26 102.50 C 0.00 0.00 0.00 1.15 +0.04 28 0 75 0
29JAN26 105.00 C 0.00 0.00 0.00 0.81 +0.03 28 0 40 0
29JAN26 107.50 C 0.00 0.00 0.00 0.57 +0.03 28 3 59 +3
29JAN26 110.00 C 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.26 - 28 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 31.10 +0.79 55 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 28.59 +0.58 50 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.48 +0.33 33 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 23.65 +0.84 42 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.74 +0.49 31 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 18.84 +0.95 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.26 +0.40 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.06 -0.02 29 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.35 +0.64 31 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.47 +0.27 30 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 8.47 +0.18 28 0 111 0
26FEB26 87.50 C 0.00 0.00 0.00 7.00 +0.16 28 0 26 0
26FEB26 90.00 C 5.30 5.30 5.24 5.79 +0.03 28 30 45 +29
26FEB26 92.50 C 0.00 0.00 0.00 4.70 +0.05 28 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 3.80 +0.05 29 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 2.99 +0.05 29 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 2.32 +0.05 28 0 45 0
26FEB26 102.50 C 0.00 0.00 0.00 1.78 +0.04 28 0 21 0
26FEB26 105.00 C 0.00 0.00 0.00 1.36 +0.05 28 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 1.02 +0.04 28 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.74 +0.04 28 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.56 - 28 0 0 -
30MAR26 46.00 C 0.00 0.00 0.00 44.45 +0.39 55 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 43.38 -0.10 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 42.13 +0.06 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 41.75 +0.67 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 40.33 +0.24 36 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.47 -0.07 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.56 +0.37 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.02 +0.25 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.10 -0.14 46 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 28.59 +0.56 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.78 -0.66 32 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.65 -0.18 34 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 21.16 -0.63 31 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 19.00 -0.52 31 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 17.16 +0.21 33 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.00 +0.16 31 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 12.78 -0.55 28 0 26 0
30MAR26 82.50 C 0.00 0.00 0.00 10.97 +0.07 28 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 9.43 -0.12 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.85 -0.22 28 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 6.77 -0.15 29 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 5.62 -0.16 28 0 4 0
30MAR26 95.00 C 0.00 0.00 0.00 4.68 -0.11 29 0 15 0
30MAR26 97.50 C 0.00 0.00 0.00 3.90 -0.02 29 0 4 0
30MAR26 100.00 C 0.00 0.00 0.00 3.17 -0.11 29 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 2.55 -0.13 29 0 31 0
30MAR26 105.00 C 0.00 0.00 0.00 2.04 -0.12 29 0 47 0
30MAR26 107.50 C 0.00 0.00 0.00 1.62 -0.10 29 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 1.24 -0.09 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.97 - 28 0 0 -
29JUN26 52.50 C 0.00 0.00 0.00 38.38 +0.20 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.76 +0.47 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.47 0.00 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.10 -0.14 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.81 +0.21 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.47 +0.03 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.10 +0.06 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.95 +0.09 30 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 19.74 -0.01 29 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.13 +0.39 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.79 +0.42 29 0 0 0
29JUN26 80.00 C 14.00 14.00 14.00 14.09 +0.50 29 2 101 0
29JUN26 82.50 C 0.00 0.00 0.00 12.45 -0.14 29 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 11.12 +0.21 30 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 9.49 +0.35 29 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 8.34 +0.21 29 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 7.26 +0.29 29 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.21 +0.05 29 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 5.32 +0.06 29 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 4.51 +0.07 29 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 3.83 +0.08 29 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 3.23 +0.07 29 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 2.71 +0.08 29 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.27 +0.13 29 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 1.83 - 29 0 0 -
29SEP26 57.50 C 0.00 0.00 0.00 33.56 +0.07 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.10 -0.14 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.81 -0.04 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.64 +0.04 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 24.31 +0.17 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.13 +0.12 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.04 -0.01 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.63 +0.63 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.42 +0.19 29 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.70 -0.45 29 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 13.17 -0.34 29 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 11.81 +0.18 29 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 10.41 +0.02 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.47 +0.03 29 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.35 +0.09 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.37 +0.06 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.51 +0.08 29 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.70 +0.24 29 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 5.00 +0.08 29 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 4.37 +0.08 29 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 3.80 +0.08 29 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 3.33 +0.08 29 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 2.79 - 29 0 0 -
TOTAL CALL 783 9,202 +566
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 102 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 122 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 693 0
27NOV25 75.00 P 0.05 0.05 0.05 0.01 0.00 36 4 466 -4
27NOV25 77.50 P 0.08 0.08 0.08 0.01 0.00 30 5 426 -5
27NOV25 80.00 P 0.13 0.13 0.13 0.05 0.00 30 2 527 +2
27NOV25 82.50 P 0.27 0.27 0.27 0.17 +0.01 30 1 347 -1
27NOV25 85.00 P 0.52 0.52 0.52 0.50 +0.03 30 1 585 +1
27NOV25 87.50 P 1.16 1.30 1.10 1.13 +0.05 29 62 179 +28
27NOV25 90.00 P 2.52 2.52 2.52 2.23 +0.08 29 15 84 +15
27NOV25 92.50 P 0.00 0.00 0.00 3.83 +0.19 30 0 20 0
27NOV25 95.00 P 0.00 0.00 0.00 5.56 0.00 25 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 8.20 +0.43 37 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 10.68 +0.51 44 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 12.85 -0.18 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 15.35 +0.20 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 17.85 -0.33 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 20.35 -0.36 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 22.85 - 0 0 0 -
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 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 0.00 30 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.02 0.00 28 0 101 0
30DEC25 72.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 158 0
30DEC25 77.50 P 0.35 0.35 0.35 0.27 +0.04 28 8 258 -4
30DEC25 80.00 P 0.57 0.57 0.57 0.54 +0.06 28 15 340 -4
30DEC25 82.50 P 0.96 0.96 0.91 0.97 +0.11 28 104 358 +29
30DEC25 85.00 P 1.52 1.68 1.52 1.56 +0.14 28 18 149 +3
30DEC25 87.50 P 2.55 2.55 2.55 2.45 +0.19 28 40 612 +40
30DEC25 90.00 P 3.75 3.75 3.75 3.62 +0.11 28 1 91 +1
30DEC25 92.50 P 0.00 0.00 0.00 5.15 +0.21 28 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 6.97 +0.41 30 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 8.43 -0.30 25 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 11.12 +0.22 32 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 13.44 +0.22 34 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 15.47 -0.19 30 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 17.85 -0.33 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 20.35 -0.36 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 22.85 - 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 0.00 29 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.21 +0.03 28 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.39 +0.05 28 0 43 0
29JAN26 77.50 P 0.00 0.00 0.00 0.68 +0.08 28 0 83 0
29JAN26 80.00 P 0.00 0.00 0.00 1.10 +0.10 28 0 81 0
29JAN26 82.50 P 0.00 0.00 0.00 1.67 +0.13 28 0 108 0
29JAN26 85.00 P 0.00 0.00 0.00 2.41 +0.15 28 0 23 0
29JAN26 87.50 P 0.00 0.00 0.00 3.34 +0.16 28 0 16 0
29JAN26 90.00 P 0.00 0.00 0.00 4.53 +0.18 28 0 15 0
29JAN26 92.50 P 0.00 0.00 0.00 6.02 +0.26 28 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 7.59 +0.01 28 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 9.57 +0.15 29 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 11.46 +0.02 29 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 13.70 +0.09 30 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 15.67 -0.23 28 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 17.99 -0.31 28 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 20.69 -0.04 34 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 22.97 - 33 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.41 +0.05 28 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.68 +0.08 28 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 1.07 +0.11 28 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 1.56 +0.10 28 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 2.19 +0.13 28 0 100 0
26FEB26 85.00 P 0.00 0.00 0.00 2.99 +0.14 28 0 163 0
26FEB26 87.50 P 0.00 0.00 0.00 3.99 +0.17 28 0 15 0
26FEB26 90.00 P 5.41 5.41 5.41 5.19 +0.18 28 15 15 +15
26FEB26 92.50 P 0.00 0.00 0.00 6.66 +0.06 28 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 7.96 -0.25 27 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 9.65 -0.34 26 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 11.48 -0.45 26 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 13.70 -0.30 27 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.19 -0.01 30 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 18.23 -0.19 28 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 20.74 +0.01 31 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.97 - 30 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 0.00 29 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 0.00 29 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.09 0.00 29 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.27 -0.01 29 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.44 -0.02 29 0 58 0
30MAR26 72.50 P 0.00 0.00 0.00 0.70 -0.01 29 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 1.05 -0.02 29 0 101 0
30MAR26 77.50 P 0.00 0.00 0.00 1.53 +0.01 29 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 2.15 +0.03 29 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 2.85 +0.01 29 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 3.74 +0.12 28 0 426 0
30MAR26 87.50 P 0.00 0.00 0.00 4.79 +0.07 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 5.93 -0.03 28 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 7.44 -0.12 29 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 8.63 -0.39 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 10.76 -0.08 29 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.63 -0.04 30 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.67 +0.55 30 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 16.73 -0.02 31 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.40 -0.53 27 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 20.92 -0.31 30 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.31 - 31 0 0 -
29JUN26 52.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.21 +0.04 29 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.32 +0.04 28 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.50 +0.05 29 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.75 +0.07 29 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 1.08 +0.09 29 0 48 0
29JUN26 70.00 P 0.00 0.00 0.00 1.47 +0.04 28 0 55 0
29JUN26 72.50 P 0.00 0.00 0.00 1.97 +0.04 28 0 20 0
29JUN26 75.00 P 2.55 2.60 2.55 2.57 +0.06 28 2 36 +1
29JUN26 77.50 P 0.00 0.00 0.00 3.32 +0.14 28 0 6 0
29JUN26 80.00 P 0.00 0.00 0.00 4.19 +0.20 28 0 26 0
29JUN26 82.50 P 0.00 0.00 0.00 5.15 +0.22 28 0 76 0
29JUN26 85.00 P 0.00 0.00 0.00 6.26 +0.22 28 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 7.50 +0.11 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 8.82 +0.20 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 10.30 -0.03 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 11.89 -0.15 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.52 -0.04 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.28 -0.18 27 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.12 -0.29 26 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.30 -0.21 27 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.04 -0.30 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.10 -0.04 25 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 25.56 - 27 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 0.45 +0.04 29 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.66 +0.06 29 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.93 +0.08 29 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 1.28 +0.08 29 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.73 +0.12 29 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 2.18 +0.01 28 0 77 0
29SEP26 72.50 P 0.00 0.00 0.00 2.78 +0.12 28 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 3.51 +0.14 28 0 84 0
29SEP26 77.50 P 0.00 0.00 0.00 4.31 +0.13 28 0 41 0
29SEP26 80.00 P 0.00 0.00 0.00 5.25 +0.14 28 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.28 +0.15 28 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 7.41 +0.20 28 0 20 0
29SEP26 87.50 P 0.00 0.00 0.00 8.68 +0.22 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 10.10 +0.22 28 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 11.60 +0.23 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.20 +0.27 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.89 +0.12 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.65 +0.05 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.58 -0.03 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.43 +0.01 28 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.50 +0.10 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.59 +0.02 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.65 - 29 0 0 -
TOTAL PUT 293 9,890 +117
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$ 15.14
27NOV25 9.75 C 0.00 0.00 0.00 5.40 +0.07 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.14 +0.06 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.64 +0.02 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.15 +0.04 0 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 3.65 +0.07 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.15 +0.03 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.65 +0.11 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.15 +0.11 0 0 4 0
27NOV25 13.50 C 0.00 0.00 0.00 1.66 +0.11 24 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.17 +0.09 23 0 38 0
27NOV25 14.50 C 0.00 0.00 0.00 0.74 +0.05 26 0 625 0
27NOV25 15.00 C 0.40 0.42 0.33 0.40 +0.04 26 39 582 +5
27NOV25 15.50 C 0.19 0.24 0.17 0.19 +0.03 27 275 1,889 -149
27NOV25 16.00 C 0.07 0.11 0.07 0.07 +0.01 27 47 1,252 +40
27NOV25 16.50 C 0.05 0.05 0.05 0.03 +0.01 29 8 427 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 141 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 96 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 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 73 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.44 +0.05 51 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.18 +0.04 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.78 +0.13 69 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.20 +0.05 41 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.69 +0.03 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.22 +0.05 36 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 2.71 +0.11 27 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 2.24 +0.11 28 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.76 +0.07 25 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 1.33 +0.03 25 0 166 0
30DEC25 14.50 C 0.91 0.91 0.91 1.02 +0.05 28 20 305 0
30DEC25 15.00 C 0.00 0.00 0.00 0.69 0.00 26 0 380 0
30DEC25 15.50 C 0.00 0.00 0.00 0.48 +0.01 28 0 534 0
30DEC25 16.00 C 0.32 0.34 0.32 0.31 +0.01 28 4 995 +2
30DEC25 16.50 C 0.23 0.23 0.23 0.19 0.00 28 20 438 +20
30DEC25 17.00 C 0.00 0.00 0.00 0.11 0.00 28 0 713 0
30DEC25 17.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 1,836 0
30DEC25 18.00 C 0.00 0.00 0.00 0.04 0.00 29 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.02 0.00 28 0 165 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.18 -0.01 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.78 +0.08 49 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.23 +0.02 31 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.73 +0.02 25 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.26 +0.03 29 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.33 +0.09 28 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.90 +0.07 27 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.51 +0.05 27 0 72 0
29JAN26 14.50 C 1.19 1.19 1.19 1.19 +0.03 28 14 224 +14
29JAN26 15.00 C 0.00 0.00 0.00 0.91 +0.02 28 0 125 0
29JAN26 15.50 C 0.00 0.00 0.00 0.68 +0.03 28 0 408 0
29JAN26 16.00 C 0.47 0.47 0.47 0.51 +0.04 29 1 84 0
29JAN26 16.50 C 0.00 0.00 0.00 0.36 +0.03 29 0 6 0
29JAN26 17.00 C 0.00 0.00 0.00 0.25 +0.02 29 0 22 0
29JAN26 17.50 C 0.00 0.00 0.00 0.17 +0.01 29 0 20 0
29JAN26 18.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 52 0
29JAN26 18.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 38 0
29JAN26 19.00 C 0.00 0.00 0.00 0.05 0.00 29 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 5.44 -0.07 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.28 +0.01 43 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.87 +0.10 50 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.26 0.00 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.80 +0.02 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.30 0.00 27 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.87 +0.04 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.43 +0.03 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.03 +0.09 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.63 +0.04 27 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.34 +0.05 28 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 1.07 +0.04 28 0 15 0
26FEB26 15.50 C 0.00 0.00 0.00 0.84 +0.04 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.66 +0.05 29 0 1 0
26FEB26 16.50 C 0.00 0.00 0.00 0.50 +0.04 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.37 +0.03 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.27 +0.03 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.53 -0.02 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.30 -0.01 36 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.87 +0.05 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.32 0.00 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.85 +0.01 29 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.41 +0.03 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.99 +0.05 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.58 +0.06 30 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.19 +0.11 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.84 +0.10 29 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.55 +0.11 30 0 104 0
30MAR26 15.00 C 0.00 0.00 0.00 1.29 +0.11 30 0 135 0
30MAR26 15.50 C 0.00 0.00 0.00 1.05 +0.10 30 0 304 0
30MAR26 16.00 C 0.00 0.00 0.00 0.87 +0.11 30 0 267 0
30MAR26 16.50 C 0.67 0.67 0.67 0.70 +0.09 30 10 10 -10
30MAR26 17.00 C 0.57 0.62 0.56 0.55 +0.07 30 131 584 +131
30MAR26 17.50 C 0.00 0.00 0.00 0.43 +0.06 30 0 67 0
30MAR26 18.00 C 0.00 0.00 0.00 0.34 +0.06 30 0 136 0
30MAR26 18.50 C 0.00 0.00 0.00 0.26 +0.05 30 0 142 0
30MAR26 19.00 C 0.00 0.00 0.00 0.20 +0.04 30 0 41 0
30MAR26 19.50 C 0.00 0.00 0.00 0.15 +0.03 30 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 30 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 32 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 5.62 -0.03 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.38 -0.02 32 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.91 0.00 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.50 +0.06 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.01 +0.03 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.60 +0.07 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.19 +0.08 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.79 +0.07 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.45 +0.09 30 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.15 +0.18 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.85 +0.17 30 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.60 +0.19 31 0 5 0
29JUN26 15.50 C 0.00 0.00 0.00 1.37 +0.18 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.12 +0.13 30 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 0.97 +0.15 30 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.81 +0.12 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.67 +0.11 30 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.55 +0.09 30 0 37 0
29JUN26 18.50 C 0.00 0.00 0.00 0.46 +0.09 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.37 +0.07 30 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.30 +0.06 30 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 0.25 +0.06 30 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.16 +0.04 30 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.64 -0.02 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.41 -0.01 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.94 -0.02 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.51 +0.01 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.06 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.65 0.00 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.30 +0.04 32 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.95 +0.05 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.58 +0.02 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.30 +0.04 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.03 +0.05 31 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 1.73 +0.05 30 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.50 +0.03 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.30 -0.01 30 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.13 -0.01 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.97 -0.01 30 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.86 +0.01 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.74 +0.01 30 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 0.64 +0.01 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.54 0.00 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.46 0.00 30 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.40 +0.01 30 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 0.00 30 0 183 0
TOTAL CALL 569 16,417 +53
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 95 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 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,280 0
27NOV25 13.50 P 0.01 0.01 0.01 0.01 0.00 31 10 459 -10
27NOV25 14.00 P 0.04 0.04 0.03 0.03 -0.01 29 30 478 +10
27NOV25 14.50 P 0.12 0.12 0.08 0.09 -0.03 27 98 696 +13
27NOV25 15.00 P 0.28 0.30 0.23 0.26 -0.05 28 18 445 0
27NOV25 15.50 P 0.48 0.48 0.48 0.54 -0.08 28 20 601 +20
27NOV25 16.00 P 0.00 0.00 0.00 0.94 -0.09 30 0 102 0
27NOV25 16.50 P 0.00 0.00 0.00 1.37 -0.12 27 0 187 0
27NOV25 17.00 P 0.00 0.00 0.00 1.89 -0.09 41 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.38 -0.10 45 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 2.88 -0.10 52 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.38 -0.10 59 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.88 -0.10 65 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.49 +0.01 98 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.88 -0.10 77 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.87 -0.11 82 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.87 -0.11 91 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.88 -0.10 107 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 102 0
30DEC25 12.50 P 0.00 0.00 0.00 0.02 0.00 30 0 180 0
30DEC25 13.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 826 0
30DEC25 13.50 P 0.10 0.10 0.10 0.08 -0.03 27 8 746 0
30DEC25 14.00 P 0.00 0.00 0.00 0.16 -0.05 27 0 422 0
30DEC25 14.50 P 0.33 0.33 0.30 0.30 -0.06 27 22 290 +2
30DEC25 15.00 P 0.52 0.55 0.49 0.50 -0.07 27 5 731 -3
30DEC25 15.50 P 0.83 0.83 0.72 0.78 -0.07 28 42 318 +2
30DEC25 16.00 P 0.00 0.00 0.00 1.13 -0.07 29 0 368 0
30DEC25 16.50 P 0.00 0.00 0.00 1.53 -0.07 30 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 1.97 -0.07 32 0 278 0
30DEC25 17.50 P 0.00 0.00 0.00 2.45 -0.05 35 0 1,815 0
30DEC25 18.00 P 0.00 0.00 0.00 2.90 -0.08 35 0 36 0
30DEC25 18.50 P 0.00 0.00 0.00 3.39 -0.09 37 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 3.88 -0.10 39 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.49 +0.01 56 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.88 -0.10 46 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.87 -0.11 50 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.88 -0.10 59 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.88 -0.10 65 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.87 -0.11 67 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.87 -0.11 72 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.87 -0.11 76 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.87 -0.11 81 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.88 -0.10 89 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.87 -0.11 89 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 4 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 0.00 29 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 113 0
29JAN26 13.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 282 0
29JAN26 13.50 P 0.00 0.00 0.00 0.18 -0.02 28 0 52 0
29JAN26 14.00 P 0.00 0.00 0.00 0.29 -0.04 28 0 55 0
29JAN26 14.50 P 0.45 0.45 0.45 0.45 -0.05 28 20 60 +20
29JAN26 15.00 P 0.00 0.00 0.00 0.67 -0.05 28 0 93 0
29JAN26 15.50 P 0.00 0.00 0.00 0.95 -0.05 29 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.27 -0.07 29 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.66 -0.05 30 0 2 0
29JAN26 17.00 P 0.00 0.00 0.00 2.07 -0.04 31 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 2.45 -0.10 29 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.94 -0.07 32 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.39 -0.10 31 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.89 -0.09 34 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.49 +0.01 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 28 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 132 0
26FEB26 13.50 P 0.00 0.00 0.00 0.26 -0.02 28 0 393 0
26FEB26 14.00 P 0.00 0.00 0.00 0.39 -0.03 28 0 60 0
26FEB26 14.50 P 0.00 0.00 0.00 0.56 -0.03 28 0 24 0
26FEB26 15.00 P 0.82 0.82 0.76 0.78 -0.04 28 3 39 +3
26FEB26 15.50 P 0.00 0.00 0.00 1.06 -0.05 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.39 -0.05 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.76 -0.03 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.15 -0.03 31 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.56 +0.01 31 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.03 -0.01 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.46 -0.04 33 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.91 -0.08 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.49 +0.01 40 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 31 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 29 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 90 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 165 0
30MAR26 12.50 P 0.00 0.00 0.00 0.17 0.00 30 0 94 0
30MAR26 13.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 52 0
30MAR26 13.50 P 0.00 0.00 0.00 0.39 0.00 30 0 55 0
30MAR26 14.00 P 0.00 0.00 0.00 0.53 -0.01 29 0 208 0
30MAR26 14.50 P 0.00 0.00 0.00 0.72 -0.01 29 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.96 +0.02 30 0 52 0
30MAR26 15.50 P 0.00 0.00 0.00 1.23 -0.02 30 0 136 0
30MAR26 16.00 P 0.00 0.00 0.00 1.55 -0.01 30 0 216 0
30MAR26 16.50 P 0.00 0.00 0.00 1.88 -0.02 30 0 197 0
30MAR26 17.00 P 0.00 0.00 0.00 2.26 +0.03 31 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.67 +0.04 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.08 +0.04 32 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 3.53 -0.01 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.98 -0.03 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.49 0.00 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.90 -0.08 34 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 5.88 -0.10 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.88 -0.10 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.88 -0.10 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.87 -0.11 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.87 -0.11 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.87 -0.11 52 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.87 -0.11 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.88 -0.10 60 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.87 -0.11 61 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 30 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 +0.01 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.32 +0.02 30 0 43 0
29JUN26 12.50 P 0.00 0.00 0.00 0.43 +0.01 29 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.58 0.00 29 0 189 0
29JUN26 13.50 P 0.00 0.00 0.00 0.75 0.00 29 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 0.97 +0.01 29 0 545 0
29JUN26 14.50 P 0.00 0.00 0.00 1.18 -0.03 29 0 194 0
29JUN26 15.00 P 0.00 0.00 0.00 1.46 0.00 29 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 1.74 -0.01 29 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.06 -0.06 29 0 73 0
29JUN26 16.50 P 0.00 0.00 0.00 2.41 +0.02 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.77 +0.02 29 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.16 +0.03 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.57 +0.02 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.98 +0.01 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.39 +0.01 29 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.83 +0.05 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.27 +0.02 29 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.17 +0.01 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.12 +0.03 29 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.06 +0.02 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.02 +0.03 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.98 -0.14 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.01 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 -0.02 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 -0.02 30 0 50 0
29SEP26 12.00 P 0.00 0.00 0.00 0.49 -0.01 30 0 19 0
29SEP26 12.50 P 0.00 0.00 0.00 0.62 -0.03 30 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.77 -0.05 30 0 33 0
29SEP26 13.50 P 1.00 1.00 0.92 0.95 -0.06 29 3 95 +1
29SEP26 14.00 P 1.20 1.20 1.20 1.16 -0.07 29 3 125 0
29SEP26 14.50 P 0.00 0.00 0.00 1.41 -0.06 29 0 200 0
29SEP26 15.00 P 1.70 1.70 1.70 1.66 -0.08 29 60 203 +60
29SEP26 15.50 P 0.00 0.00 0.00 1.94 -0.09 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.27 -0.06 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.57 -0.09 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.93 -0.07 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.30 -0.07 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.68 -0.06 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.08 -0.05 28 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.49 -0.04 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.91 -0.05 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.36 -0.04 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.24 -0.04 28 0 0 0
TOTAL PUT 342 17,291 +118
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 102.10
14NOV25 77.50 C 0.00 0.00 0.00 24.61 +0.29 172 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 22.11 +0.29 152 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 19.61 +0.29 133 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 17.11 +0.29 114 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 14.61 +0.29 96 0 0 0
14NOV25 90.00 C 11.60 11.60 11.60 12.11 +0.29 78 1 1 +1
14NOV25 92.50 C 0.00 0.00 0.00 9.61 +0.29 61 0 0 0
14NOV25 95.00 C 0.00 0.00 0.00 7.11 +0.28 45 0 82 0
14NOV25 97.50 C 0.00 0.00 0.00 4.63 +0.20 44 0 77 0
14NOV25 100.00 C 1.50 2.80 0.90 2.29 0.00 40 432 272 +80
14NOV25 102.50 C 0.36 1.23 0.31 0.76 -0.17 44 2,379 2,933 +371
14NOV25 105.00 C 0.29 0.49 0.10 0.15 -0.13 45 1,313 3,078 +581
14NOV25 107.50 C 0.07 0.15 0.05 0.02 -0.04 48 165 1,354 +97
14NOV25 110.00 C 0.03 0.07 0.03 0.01 0.00 60 253 1,746 -32
14NOV25 112.50 C 0.03 0.04 0.01 0.01 0.00 75 328 988 +126
14NOV25 115.00 C 0.01 0.02 0.01 0.01 0.00 90 20 325 0
14NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 104 0 199 0
14NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 118 0 282 0
14NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 131 0 8 0
14NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 144 0 4 0
21NOV25 80.00 C 0.00 0.00 0.00 22.16 +0.28 0 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 19.66 +0.29 0 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 17.17 +0.29 43 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 14.68 +0.29 41 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 12.22 +0.30 42 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 9.82 +0.31 42 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 7.55 +0.32 42 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 5.34 +0.32 38 0 3 0
21NOV25 100.00 C 2.15 3.98 2.15 3.66 +0.31 40 153 70 +39
21NOV25 102.50 C 1.30 2.50 1.30 2.34 +0.27 41 643 729 +35
21NOV25 105.00 C 0.89 1.62 0.80 1.39 +0.15 41 608 902 +459
21NOV25 107.50 C 0.54 1.01 0.50 0.81 +0.17 43 661 856 +512
21NOV25 110.00 C 0.33 0.68 0.32 0.41 +0.11 42 824 1,245 +731
21NOV25 112.50 C 0.27 0.27 0.27 0.19 +0.06 42 8 192 +8
21NOV25 115.00 C 0.18 0.30 0.18 0.08 +0.02 42 109 134 +56
21NOV25 117.50 C 0.10 0.20 0.10 0.04 +0.02 43 183 255 +183
21NOV25 120.00 C 0.07 0.07 0.07 0.02 +0.01 45 3 158 -3
21NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
21NOV25 125.00 C 0.05 0.05 0.05 0.01 0.00 51 25 105 +25
27NOV25 65.00 C 37.71 37.71 37.61 37.19 +0.30 70 111 1,154 +101
27NOV25 67.50 C 0.00 0.00 0.00 34.69 +0.29 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 32.20 +0.30 65 0 36 0
27NOV25 72.50 C 0.00 0.00 0.00 29.70 +0.36 53 0 167 0
27NOV25 75.00 C 0.00 0.00 0.00 27.20 +0.29 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 24.71 +0.33 48 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 22.22 +0.34 47 0 9 0
27NOV25 82.50 C 0.00 0.00 0.00 19.73 +0.30 44 0 2 0
27NOV25 85.00 C 0.00 0.00 0.00 17.27 +0.31 45 0 96 0
27NOV25 87.50 C 0.00 0.00 0.00 14.85 +0.33 45 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 12.51 +0.36 45 0 535 0
27NOV25 92.50 C 8.59 8.59 8.58 10.28 +0.39 45 20 731 0
27NOV25 95.00 C 0.00 0.00 0.00 7.98 +0.29 40 0 4,405 0
27NOV25 97.50 C 4.70 6.20 4.70 6.20 +0.43 42 12 1,317 -4
27NOV25 100.00 C 3.00 5.21 3.00 4.66 +0.36 43 3,496 6,299 -1,332
27NOV25 102.50 C 2.29 3.80 2.25 3.38 +0.40 43 2,921 8,967 +1,209
27NOV25 105.00 C 1.70 2.65 1.50 2.37 +0.31 44 5,357 18,093 +4,725
27NOV25 107.50 C 1.11 2.00 1.08 1.67 +0.29 45 3,596 6,855 +2,591
27NOV25 110.00 C 0.80 1.47 0.75 1.11 +0.26 45 1,945 12,402 +198
27NOV25 112.50 C 0.59 1.06 0.59 0.70 +0.19 45 646 2,927 +203
27NOV25 115.00 C 0.51 0.79 0.46 0.43 +0.14 45 371 15,001 +253
27NOV25 117.50 C 0.40 0.50 0.35 0.25 +0.09 45 193 5,903 +126
27NOV25 120.00 C 0.31 0.47 0.27 0.14 +0.06 45 262 10,857 +33
27NOV25 122.50 C 0.22 0.32 0.22 0.08 +0.04 45 147 4,246 -14
27NOV25 125.00 C 0.19 0.26 0.19 0.05 +0.03 46 61 2,939 -41
27NOV25 127.50 C 0.16 0.22 0.16 0.03 +0.02 47 318 1,937 +22
27NOV25 130.00 C 0.12 0.19 0.12 0.02 +0.01 48 465 22,788 +136
27NOV25 132.50 C 0.16 0.16 0.15 0.01 0.00 48 100 5,513 0
27NOV25 135.00 C 0.10 0.15 0.10 0.01 0.00 51 113 7,178 +100
27NOV25 137.50 C 0.11 0.13 0.11 0.01 0.00 54 200 10,381 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,396 0
27NOV25 142.50 C 0.09 0.09 0.09 0.01 0.00 60 159 12,237 -43
27NOV25 145.00 C 0.08 0.08 0.08 0.01 0.00 62 5 2,102 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 8,288 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,232 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 128 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,289 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 75 0 428 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,509 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 80 0 171 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,489 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 85 0 122 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 87 0 297 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 92 0 130 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 96 0 152 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 98 0 34 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 104 0 111 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 106 0 5 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 110 0 152 0
27NOV25 200.00 C 0.00 0.00 0.00 0.01 0.00 112 0 533 0
30DEC25 50.00 C 0.00 0.00 0.00 52.11 +0.14 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 49.63 -0.10 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 47.15 +0.13 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 44.67 +0.15 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 42.19 +0.29 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 39.72 +0.14 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 37.26 +0.14 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 35.06 +0.39 58 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 32.37 +0.14 0 0 29 0
30DEC25 72.50 C 0.00 0.00 0.00 30.18 +0.38 54 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 27.52 +0.14 41 0 152 0
30DEC25 77.50 C 0.00 0.00 0.00 25.21 +0.33 45 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 22.72 +0.23 41 0 156 0
30DEC25 82.50 C 0.00 0.00 0.00 20.45 +0.26 42 0 61 0
30DEC25 85.00 C 16.60 16.60 16.60 18.22 +0.32 42 1 243 0
30DEC25 87.50 C 0.00 0.00 0.00 15.61 -0.02 35 0 62 0
30DEC25 90.00 C 0.00 0.00 0.00 13.66 +0.16 37 0 330 0
30DEC25 92.50 C 0.00 0.00 0.00 11.83 +0.19 38 0 1,023 0
30DEC25 95.00 C 0.00 0.00 0.00 10.15 +0.17 39 0 1,551 0
30DEC25 97.50 C 0.00 0.00 0.00 8.62 +0.30 40 0 5,186 0
30DEC25 100.00 C 6.41 6.84 6.31 7.25 +0.21 40 127 8,701 +126
30DEC25 102.50 C 5.00 6.63 5.00 6.04 +0.15 41 160 12,202 +31
30DEC25 105.00 C 4.50 5.50 4.36 5.15 +0.28 42 195 13,855 +81
30DEC25 107.50 C 3.53 4.50 3.53 4.28 +0.22 43 283 2,946 +29
30DEC25 110.00 C 3.00 3.88 2.94 3.48 +0.23 43 204 22,239 +58
30DEC25 112.50 C 2.36 3.36 2.36 2.78 +0.20 42 67 6,053 -19
30DEC25 115.00 C 2.20 2.74 2.12 2.21 +0.18 42 96 7,746 -58
30DEC25 117.50 C 1.73 2.31 1.73 1.73 +0.15 42 523 3,860 +248
30DEC25 120.00 C 1.50 1.98 1.50 1.35 +0.13 42 501 14,609 +61
30DEC25 122.50 C 1.42 1.75 1.37 1.04 +0.11 42 166 10,739 +49
30DEC25 125.00 C 1.20 1.59 1.20 0.80 +0.09 42 68 4,118 +65
30DEC25 127.50 C 1.08 1.08 1.07 0.61 +0.08 42 64 2,900 +34
30DEC25 130.00 C 0.92 1.08 0.92 0.46 +0.06 42 50 16,925 +11
30DEC25 132.50 C 0.91 0.91 0.88 0.34 +0.05 42 61 9,248 0
30DEC25 135.00 C 0.82 0.97 0.82 0.26 +0.04 42 74 31,465 -6
30DEC25 137.50 C 0.73 0.90 0.73 0.19 +0.03 42 21 44,677 -1
30DEC25 140.00 C 0.66 0.80 0.66 0.14 +0.02 42 17 36,369 0
30DEC25 142.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 20,408 0
30DEC25 145.00 C 0.62 0.63 0.62 0.08 +0.02 42 200 28,407 0
30DEC25 147.50 C 0.59 0.59 0.59 0.06 +0.01 43 123 38,185 0
30DEC25 150.00 C 0.51 0.51 0.51 0.04 +0.01 42 13 7,202 0
30DEC25 152.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 1,228 0
30DEC25 155.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 10,164 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 854 0
30DEC25 160.00 C 0.42 0.42 0.42 0.01 0.00 42 1 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 45 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 50 0 2,913 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 925 0
30DEC25 180.00 C 0.18 0.25 0.18 0.01 0.00 52 75 1,504 +63
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 60 0 4,202 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8,084 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 63 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 72 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 77 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 80 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 83 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 86 0 34 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 87 0 63 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 90 0 134 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 91 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 52.32 +0.12 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 49.84 +0.11 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 47.37 +0.11 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 44.91 +0.11 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 42.47 +0.31 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 40.04 +0.32 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 37.97 +0.48 58 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 35.55 +0.48 55 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 33.13 +0.48 53 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 30.50 +0.26 45 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 28.35 +0.49 48 0 2 0
29JAN26 77.50 C 0.00 0.00 0.00 26.01 +0.67 46 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 23.72 +0.66 45 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 21.50 +0.65 44 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 19.37 +0.71 43 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 17.12 +0.29 40 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 15.24 +0.28 40 0 799 0
29JAN26 92.50 C 0.00 0.00 0.00 13.48 +0.27 40 0 993 0
29JAN26 95.00 C 10.32 10.83 10.27 11.85 +0.26 40 125 1,069 +95
29JAN26 97.50 C 0.00 0.00 0.00 10.05 +0.12 38 0 2,316 0
29JAN26 100.00 C 7.72 9.22 7.72 8.84 +0.16 39 799 3,206 +155
29JAN26 102.50 C 7.52 7.90 7.52 7.62 +0.18 39 161 2,218 +77
29JAN26 105.00 C 6.72 7.20 6.72 6.62 +0.19 40 66 5,053 +66
29JAN26 107.50 C 5.08 5.84 5.08 5.70 +0.12 40 51 579 0
29JAN26 110.00 C 4.28 5.04 4.28 4.96 +0.19 41 200 681 -5
29JAN26 112.50 C 3.73 4.11 3.73 4.18 +0.17 41 11 319 +4
29JAN26 115.00 C 0.00 0.00 0.00 3.51 +0.16 41 0 901 0
29JAN26 117.50 C 3.33 3.39 3.33 2.92 +0.14 41 90 270 +22
29JAN26 120.00 C 2.63 3.13 2.63 2.43 +0.13 41 210 614 0
29JAN26 122.50 C 2.32 2.32 2.27 2.01 +0.11 41 105 426 +37
29JAN26 125.00 C 2.10 2.32 2.03 1.65 +0.10 41 159 640 +60
29JAN26 127.50 C 1.87 2.14 1.87 1.35 +0.08 40 285 1,552 +95
29JAN26 130.00 C 1.72 1.85 1.68 1.10 +0.07 40 80 472 +45
29JAN26 132.50 C 1.51 1.51 1.51 0.90 +0.07 40 94 128 +4
29JAN26 135.00 C 1.42 1.63 1.42 0.72 +0.05 40 39 224 +39
29JAN26 137.50 C 1.29 1.29 1.29 0.58 +0.04 40 34 236 +34
29JAN26 140.00 C 1.19 1.45 1.19 0.47 +0.04 40 96 439 +94
29JAN26 142.50 C 1.20 1.20 1.13 0.38 +0.04 40 1,568 9,461 +1,194
29JAN26 145.00 C 1.09 1.14 1.06 0.30 +0.03 40 7,331 19,936 +6,901
29JAN26 147.50 C 1.01 1.08 1.01 0.24 +0.02 40 3,204 20,927 +3,204
29JAN26 150.00 C 0.00 0.00 0.00 0.19 +0.02 40 0 16,082 0
29JAN26 152.50 C 0.00 0.00 0.00 0.15 +0.01 40 0 3,003 0
29JAN26 155.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 4,004 0
29JAN26 157.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 30 0
29JAN26 162.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 31 0
29JAN26 165.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 10 0
29JAN26 167.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 5 0
29JAN26 170.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 269 0
29JAN26 172.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 40 0
29JAN26 175.00 C 0.54 0.55 0.54 0.01 0.00 38 61 66 +61
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 339 0
26FEB26 70.00 C 0.00 0.00 0.00 33.51 +0.67 49 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 31.15 +0.66 47 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 28.83 +0.65 45 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 26.35 +0.43 41 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 24.37 +0.65 43 0 5 0
26FEB26 82.50 C 0.00 0.00 0.00 22.24 +0.70 42 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 20.19 +0.69 41 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 18.01 +0.23 39 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 16.22 +0.27 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 14.53 +0.25 39 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 12.96 +0.24 39 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 11.21 +0.13 38 0 61 0
26FEB26 100.00 C 0.00 0.00 0.00 9.97 +0.18 38 0 504 0
26FEB26 102.50 C 8.97 8.98 8.90 8.85 +0.16 39 126 625 +47
26FEB26 105.00 C 7.05 7.96 7.05 7.80 +0.14 39 35 545 +30
26FEB26 107.50 C 7.06 7.06 6.90 6.90 +0.14 39 50 913 0
26FEB26 110.00 C 0.00 0.00 0.00 6.12 +0.15 40 0 3,601 0
26FEB26 112.50 C 0.00 0.00 0.00 5.32 +0.16 40 0 110 0
26FEB26 115.00 C 0.00 0.00 0.00 4.59 +0.15 40 0 655 0
26FEB26 117.50 C 0.00 0.00 0.00 3.95 +0.14 40 0 291 0
26FEB26 120.00 C 3.48 4.05 3.48 3.38 +0.12 40 18 265 +3
26FEB26 122.50 C 3.49 3.49 3.49 2.89 +0.11 40 30 33 +30
26FEB26 125.00 C 2.72 2.99 2.72 2.46 +0.10 40 117 589 -76
26FEB26 127.50 C 2.48 2.70 2.48 2.09 +0.09 40 132 171 +100
26FEB26 130.00 C 2.32 2.32 2.29 1.77 +0.08 40 136 196 +123
26FEB26 132.50 C 2.28 2.28 2.28 1.49 +0.07 40 17 87 +17
26FEB26 135.00 C 1.91 1.91 1.91 1.26 +0.07 40 34 34 +1
26FEB26 137.50 C 1.81 1.81 1.81 1.06 +0.06 40 30 34 +30
26FEB26 140.00 C 1.84 1.84 1.83 0.89 +0.05 40 40 40 +40
26FEB26 142.50 C 1.62 1.62 1.62 0.74 +0.04 39 34 98 +34
26FEB26 145.00 C 1.46 1.46 1.46 0.62 +0.04 40 34 64 +34
26FEB26 147.50 C 1.29 1.29 1.29 0.51 +0.03 39 34 166 +34
26FEB26 150.00 C 1.18 1.18 1.18 0.43 +0.03 39 34 133 +34
26FEB26 152.50 C 0.00 0.00 0.00 0.35 +0.02 39 0 98 0
26FEB26 155.00 C 1.22 1.22 1.22 0.29 +0.02 39 2 32 +2
26FEB26 157.50 C 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.20 +0.01 39 0 7 0
26FEB26 162.50 C 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
26FEB26 180.00 C 0.69 0.72 0.66 0.04 0.00 39 393 313 +273
30MAR26 50.00 C 0.00 0.00 0.00 52.82 +0.17 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 50.39 +0.27 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 47.97 +0.30 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 45.85 +0.40 56 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.47 +0.73 54 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 41.07 +0.68 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 38.45 +0.43 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 36.35 +0.68 49 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 33.79 +0.46 44 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 31.77 +0.67 46 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 29.55 +0.36 45 0 50 0
30MAR26 77.50 C 0.00 0.00 0.00 27.17 +0.48 42 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 25.32 +0.70 43 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 23.31 +0.62 43 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 21.38 +0.60 42 0 1,032 0
30MAR26 87.50 C 0.00 0.00 0.00 19.55 +0.63 42 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 17.53 +0.07 40 0 10 0
30MAR26 92.50 C 0.00 0.00 0.00 15.93 +0.05 40 0 93 0
30MAR26 95.00 C 0.00 0.00 0.00 14.17 -0.04 39 0 241 0
30MAR26 97.50 C 0.00 0.00 0.00 12.82 +0.02 39 0 9,469 0
30MAR26 100.00 C 0.00 0.00 0.00 11.79 +0.21 40 0 4,934 0
30MAR26 102.50 C 0.00 0.00 0.00 10.62 +0.09 40 0 4,635 0
30MAR26 105.00 C 8.90 8.90 8.88 9.60 +0.14 41 5 14,827 +1
30MAR26 107.50 C 8.15 8.15 8.15 8.71 +0.14 41 4 1,718 0
30MAR26 110.00 C 0.00 0.00 0.00 7.87 +0.11 42 0 9,796 0
30MAR26 112.50 C 0.00 0.00 0.00 7.07 +0.13 42 0 1,196 0
30MAR26 115.00 C 6.00 6.70 6.00 6.29 +0.12 42 41 2,490 -15
30MAR26 117.50 C 5.78 5.78 5.78 5.58 +0.11 42 60 1,800 -30
30MAR26 120.00 C 5.00 5.00 4.68 4.94 +0.10 42 17 10,621 +17
30MAR26 122.50 C 0.00 0.00 0.00 4.37 +0.10 41 850 1,493 +615
30MAR26 125.00 C 3.93 4.60 3.93 3.85 +0.08 41 55 6,108 +1
30MAR26 127.50 C 3.70 3.70 3.70 3.39 +0.07 41 46 2,415 0
30MAR26 130.00 C 3.53 3.88 3.53 2.98 +0.07 41 3 4,131 0
30MAR26 132.50 C 0.00 0.00 0.00 2.62 +0.06 41 0 592 0
30MAR26 135.00 C 0.00 0.00 0.00 2.30 +0.06 41 0 13,400 0
30MAR26 137.50 C 2.70 2.70 2.66 2.01 +0.05 41 53 821 0
30MAR26 140.00 C 2.50 2.50 2.50 1.76 +0.05 41 2 10,571 0
30MAR26 142.50 C 0.00 0.00 0.00 1.53 +0.04 41 0 365 0
30MAR26 145.00 C 0.00 0.00 0.00 1.34 +0.04 41 0 4,726 0
30MAR26 147.50 C 1.98 1.98 1.98 1.16 +0.03 41 34 1,255 0
30MAR26 150.00 C 1.91 2.10 1.91 1.01 +0.03 41 208 8,721 +120
30MAR26 152.50 C 1.87 1.87 1.87 0.88 +0.03 41 34 1,914 0
30MAR26 155.00 C 1.72 1.72 1.72 0.76 +0.02 41 34 1,031 0
30MAR26 157.50 C 1.56 1.56 1.56 0.66 +0.02 41 34 1,853 0
30MAR26 160.00 C 1.55 1.55 1.55 0.57 +0.01 41 34 5,502 +34
30MAR26 162.50 C 1.45 1.45 1.45 0.50 +0.02 41 34 8,183 +34
30MAR26 165.00 C 0.00 0.00 0.00 0.43 +0.01 41 0 1,439 0
30MAR26 167.50 C 0.00 0.00 0.00 0.37 +0.01 41 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.32 +0.01 41 0 2,195 0
30MAR26 172.50 C 0.00 0.00 0.00 0.28 +0.01 41 0 357 0
30MAR26 175.00 C 1.20 1.25 1.20 0.24 +0.01 41 20 16,911 0
30MAR26 177.50 C 0.00 0.00 0.00 0.21 +0.01 41 0 173 0
30MAR26 180.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.15 0.00 41 0 257 0
30MAR26 185.00 C 0.00 0.00 0.00 0.13 0.00 41 0 264 0
30MAR26 187.50 C 0.00 0.00 0.00 0.12 +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 0.09 +0.01 41 0 220 0
30MAR26 195.00 C 0.75 0.75 0.75 0.08 +0.01 41 3 77 -3
30MAR26 197.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 171 0
30MAR26 200.00 C 0.68 0.68 0.68 0.06 +0.01 41 15 2,493 0
30MAR26 205.00 C 0.00 0.00 0.00 0.04 0.00 41 0 430 0
30MAR26 210.00 C 0.67 0.67 0.67 0.03 0.00 41 34 460 -34
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 0.00 0.00 0.00 0.01 0.00 41 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 302 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 101 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 217 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 47 0 41 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 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 54.01 +0.71 59 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 51.65 +0.71 57 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 49.31 +0.71 55 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 46.66 +0.38 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.69 +0.71 51 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 42.43 +0.71 50 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 40.20 +0.64 49 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 38.03 +0.65 48 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 35.89 +0.65 47 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 33.51 +0.33 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 31.79 +0.70 45 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 29.53 +0.39 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.92 +0.69 44 0 2,249 0
29JUN26 82.50 C 0.00 0.00 0.00 25.86 +0.38 43 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 24.33 +0.64 43 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 22.65 +0.62 43 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 21.04 +0.66 42 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 19.54 +0.58 42 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 18.12 +0.56 42 0 382 0
29JUN26 97.50 C 0.00 0.00 0.00 16.80 +0.54 42 0 742 0
29JUN26 100.00 C 15.09 15.09 15.09 16.02 +0.93 43 1 2,531 +1
29JUN26 102.50 C 0.00 0.00 0.00 14.26 +0.19 41 0 2,627 0
29JUN26 105.00 C 0.00 0.00 0.00 13.22 +0.23 42 0 11,509 0
29JUN26 107.50 C 0.00 0.00 0.00 12.25 +0.21 42 0 565 0
29JUN26 110.00 C 10.47 11.47 10.47 11.29 +0.10 42 38 3,745 +34
29JUN26 112.50 C 9.80 9.80 9.80 10.39 -0.02 42 1 566 0
29JUN26 115.00 C 9.63 9.63 9.63 9.75 +0.12 42 5,502 7,327 +5,483
29JUN26 117.50 C 0.00 0.00 0.00 9.06 +0.21 42 0 922 0
29JUN26 120.00 C 0.00 0.00 0.00 8.41 +0.28 43 0 5,143 0
29JUN26 122.50 C 0.00 0.00 0.00 7.76 +0.30 43 0 948 0
29JUN26 125.00 C 6.90 6.90 6.90 7.13 +0.29 43 2 5,499 -2
29JUN26 127.50 C 0.00 0.00 0.00 6.55 +0.28 43 0 902 0
29JUN26 130.00 C 5.94 6.50 5.94 6.01 +0.27 42 21 7,672 +11
29JUN26 132.50 C 0.00 0.00 0.00 5.52 +0.26 42 0 756 0
29JUN26 135.00 C 5.20 5.20 5.20 5.06 +0.25 42 2 2,134 -2
29JUN26 137.50 C 0.00 0.00 0.00 4.63 +0.23 42 0 421 0
29JUN26 140.00 C 4.65 5.00 4.65 4.24 +0.22 42 21 686 +1
29JUN26 142.50 C 0.00 0.00 0.00 3.89 +0.22 42 0 218 0
29JUN26 145.00 C 0.00 0.00 0.00 3.56 +0.21 42 0 2,080 0
29JUN26 147.50 C 0.00 0.00 0.00 3.25 +0.19 42 0 410 0
29JUN26 150.00 C 0.00 0.00 0.00 2.98 +0.19 42 0 2,687 0
29JUN26 152.50 C 3.51 3.51 3.51 2.72 +0.17 42 3 141 0
29JUN26 155.00 C 3.29 3.53 3.29 2.49 +0.17 42 68 224 -46
29JUN26 157.50 C 0.00 0.00 0.00 2.27 +0.15 42 0 391 0
29JUN26 160.00 C 0.00 0.00 0.00 2.08 +0.15 42 0 263 0
29JUN26 162.50 C 0.00 0.00 0.00 1.90 +0.14 42 0 228 0
29JUN26 165.00 C 0.00 0.00 0.00 1.73 +0.13 42 0 185 0
29JUN26 167.50 C 0.00 0.00 0.00 1.58 +0.12 42 0 801 0
29JUN26 170.00 C 0.00 0.00 0.00 1.44 +0.11 42 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 1.32 +0.11 42 0 196 0
29JUN26 175.00 C 0.00 0.00 0.00 1.20 +0.10 42 0 234 0
29JUN26 177.50 C 0.00 0.00 0.00 1.10 +0.10 42 0 214 0
29JUN26 180.00 C 0.00 0.00 0.00 1.00 +0.09 42 0 288 0
29JUN26 182.50 C 2.06 2.06 2.04 0.91 +0.08 42 69 235 +38
29JUN26 185.00 C 0.00 0.00 0.00 0.83 +0.07 42 0 135 0
29JUN26 187.50 C 0.00 0.00 0.00 0.76 +0.07 42 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.69 +0.06 42 0 233 0
29JUN26 192.50 C 0.00 0.00 0.00 0.63 +0.06 42 0 215 0
29JUN26 195.00 C 0.00 0.00 0.00 0.58 +0.06 42 0 324 0
29JUN26 197.50 C 0.00 0.00 0.00 0.53 +0.06 42 0 272 0
29JUN26 200.00 C 1.30 1.50 1.30 0.48 +0.05 42 15 2,100 -4
29SEP26 50.00 C 0.00 0.00 0.00 54.84 +0.73 55 0 8 0
29SEP26 52.50 C 0.00 0.00 0.00 52.26 +0.44 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.30 +0.71 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.74 +0.40 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.55 +0.39 47 0 0 0
29SEP26 62.50 C 43.03 43.03 43.03 43.75 +0.72 48 1 3 +1
29SEP26 65.00 C 0.00 0.00 0.00 41.32 +0.39 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.27 +0.39 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.58 +0.69 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.61 +0.66 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.54 +0.48 44 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 31.71 +0.40 44 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 29.95 +0.48 43 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 28.26 +0.48 43 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 26.63 +0.54 43 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 25.00 +0.42 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.76 +0.06 43 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 22.35 +0.62 43 0 2 0
29SEP26 95.00 C 19.90 19.90 19.90 20.35 -0.97 41 5 273 -5
29SEP26 97.50 C 0.00 0.00 0.00 19.76 +0.54 42 0 396 0
29SEP26 100.00 C 17.80 17.80 17.80 18.92 +0.10 43 10 1,884 +10
29SEP26 102.50 C 0.00 0.00 0.00 17.36 +0.12 42 0 1,990 0
29SEP26 105.00 C 0.00 0.00 0.00 16.29 +0.17 42 0 657 0
29SEP26 107.50 C 0.00 0.00 0.00 14.95 -0.20 41 0 167 0
29SEP26 110.00 C 14.21 14.21 14.21 14.35 +0.16 42 30 1,719 -29
29SEP26 112.50 C 12.80 12.80 12.80 13.48 +0.12 42 2 258 0
29SEP26 115.00 C 0.00 0.00 0.00 12.68 0.00 42 0 264 0
29SEP26 117.50 C 11.92 11.92 11.92 12.00 +0.10 43 20 528 0
29SEP26 120.00 C 10.91 10.91 10.73 11.29 +0.03 43 5 935 0
29SEP26 122.50 C 0.00 0.00 0.00 10.68 +0.11 43 0 779 0
29SEP26 125.00 C 10.13 10.13 10.13 10.10 +0.21 43 30 1,179 0
29SEP26 127.50 C 0.00 0.00 0.00 9.47 +0.21 43 0 194 0
29SEP26 130.00 C 0.00 0.00 0.00 8.86 +0.20 43 0 2,177 0
TOTAL CALL 55,227 1,006,095 +31,473
14NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 116 0 106 0
14NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 97 0 219 0
14NOV25 92.50 P 0.02 0.02 0.01 0.01 0.00 78 37 131 0
14NOV25 95.00 P 0.06 0.07 0.03 0.01 -0.01 59 211 547 +190
14NOV25 97.50 P 0.30 0.40 0.05 0.03 -0.09 47 141 716 -33
14NOV25 100.00 P 0.92 1.35 0.22 0.26 -0.29 45 747 2,639 -118
14NOV25 102.50 P 3.09 3.09 1.02 1.21 -0.47 46 102 3,936 -31
14NOV25 105.00 P 4.58 4.58 4.50 3.13 -0.43 53 10 147 -2
14NOV25 107.50 P 5.90 5.90 5.90 5.57 -0.34 74 8 125 -8
14NOV25 110.00 P 9.51 9.59 8.17 8.14 -0.31 106 36 6 -30
14NOV25 112.50 P 0.00 0.00 0.00 10.71 -0.31 137 0 0 0
14NOV25 115.00 P 0.00 0.00 0.00 13.29 -0.31 169 0 0 0
14NOV25 117.50 P 0.00 0.00 0.00 15.86 -0.31 199 0 0 0
14NOV25 120.00 P 0.00 0.00 0.00 18.38 -0.35 223 0 0 0
14NOV25 122.50 P 0.00 0.00 0.00 20.56 -0.64 195 0 0 0
14NOV25 125.00 P 0.00 0.00 0.00 23.48 -0.25 276 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 42 0
21NOV25 92.50 P 0.23 0.23 0.23 0.15 +0.02 42 4 95 +4
21NOV25 95.00 P 0.55 0.55 0.33 0.37 +0.01 42 315 561 +285
21NOV25 97.50 P 1.15 1.30 0.59 0.82 0.00 42 397 753 +233
21NOV25 100.00 P 2.10 2.50 1.25 1.55 -0.07 41 612 960 +453
21NOV25 102.50 P 2.92 2.95 2.23 2.82 -0.02 43 111 230 +41
21NOV25 105.00 P 5.23 5.40 4.10 4.39 -0.07 44 77 49 +41
21NOV25 107.50 P 0.00 0.00 0.00 6.29 -0.15 46 1 3 +1
21NOV25 110.00 P 0.00 0.00 0.00 8.48 -0.20 49 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 10.71 -0.31 50 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 13.29 -0.31 61 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 15.86 -0.31 72 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 18.38 -0.35 80 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 20.83 -0.37 86 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 23.48 -0.25 99 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 248 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 106 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 189 0
27NOV25 75.00 P 0.04 0.04 0.03 0.01 0.00 58 31 1,076 -30
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 435 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 964 0
27NOV25 82.50 P 0.10 0.10 0.10 0.02 0.00 45 27 879 -17
27NOV25 85.00 P 0.15 0.15 0.13 0.06 +0.02 45 495 2,422 -207
27NOV25 87.50 P 0.22 0.22 0.18 0.14 +0.04 45 88 2,203 -6
27NOV25 90.00 P 0.41 0.41 0.30 0.29 +0.06 45 955 16,416 +702
27NOV25 92.50 P 0.54 0.71 0.48 0.57 +0.10 45 390 8,989 -120
27NOV25 95.00 P 1.16 1.23 0.76 1.00 +0.10 45 1,121 13,729 +58
27NOV25 97.50 P 2.00 2.05 1.32 1.64 +0.11 44 847 8,779 +236
27NOV25 100.00 P 3.00 3.27 2.20 2.59 +0.12 45 4,034 23,678 -538
27NOV25 102.50 P 4.90 4.90 3.81 3.87 +0.12 46 1,400 3,321 -53
27NOV25 105.00 P 5.80 5.80 5.80 5.38 +0.09 47 11 12,439 0
27NOV25 107.50 P 8.12 8.12 8.12 7.13 +0.01 48 6 4,949 +4
27NOV25 110.00 P 8.46 8.46 8.46 9.13 -0.04 49 16 19,118 +16
27NOV25 112.50 P 0.00 0.00 0.00 11.30 -0.10 52 0 1,808 0
27NOV25 115.00 P 0.00 0.00 0.00 13.61 +0.01 55 0 1,648 0
27NOV25 117.50 P 0.00 0.00 0.00 15.86 -0.31 55 0 3,243 0
27NOV25 120.00 P 0.00 0.00 0.00 18.38 -0.35 62 0 6,724 0
27NOV25 122.50 P 0.00 0.00 0.00 20.90 -0.30 68 0 2,195 0
27NOV25 125.00 P 0.00 0.00 0.00 23.48 -0.25 76 0 618 0
27NOV25 127.50 P 26.70 26.70 26.70 25.78 -0.12 75 1 105 0
27NOV25 130.00 P 0.00 0.00 0.00 28.18 -0.22 76 0 20 0
27NOV25 132.50 P 0.00 0.00 0.00 30.63 -0.27 78 0 83 0
27NOV25 135.00 P 0.00 0.00 0.00 33.13 -0.27 82 0 162 0
27NOV25 137.50 P 0.00 0.00 0.00 35.63 -0.27 87 0 67 0
27NOV25 140.00 P 0.00 0.00 0.00 38.13 -0.18 91 0 0 0
27NOV25 142.50 P 0.00 0.00 0.00 40.63 -0.18 95 0 8 0
27NOV25 145.00 P 0.00 0.00 0.00 43.13 -0.18 99 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 45.63 -0.18 103 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 48.13 -0.17 107 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 50.63 -0.43 110 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 53.25 -0.17 121 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 55.50 -0.42 107 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 58.23 -0.16 127 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 60.71 -0.18 129 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 63.24 -0.18 135 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 65.63 -0.29 131 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 68.12 -0.27 133 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 70.40 -0.48 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 73.12 -0.30 140 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 75.62 -0.25 143 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 78.24 -0.18 153 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 80.74 -0.13 156 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 83.24 -0.22 159 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 85.40 -0.49 0 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 88.20 -0.17 162 0 0 0
27NOV25 192.50 P 0.00 0.00 0.00 90.40 -0.38 0 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 93.11 -0.28 162 0 0 0
27NOV25 197.50 P 0.00 0.00 0.00 95.84 -0.12 179 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 98.20 -0.19 174 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 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 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 846 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 173 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 604 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 289 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 0.00 43 0 485 0
30DEC25 72.50 P 0.00 0.00 0.00 0.05 0.00 42 0 314 0
30DEC25 75.00 P 0.28 0.32 0.27 0.10 +0.01 42 102 746 -2
30DEC25 77.50 P 0.37 0.37 0.37 0.17 +0.01 42 10 1,610 -5
30DEC25 80.00 P 0.51 0.52 0.44 0.30 +0.02 42 166 2,935 -33
30DEC25 82.50 P 0.70 0.70 0.65 0.48 +0.02 42 12 4,937 +12
30DEC25 85.00 P 1.00 1.00 0.87 0.75 +0.02 42 153 7,807 +13
30DEC25 87.50 P 1.30 1.33 1.08 1.12 +0.03 42 199 4,529 +6
30DEC25 90.00 P 1.87 1.87 1.57 1.59 +0.01 42 15 24,953 -9
30DEC25 92.50 P 2.56 2.56 2.08 2.18 +0.02 42 181 7,042 +140
30DEC25 95.00 P 3.00 3.50 2.70 2.95 +0.07 42 314 18,230 +7
30DEC25 97.50 P 4.33 4.38 3.86 3.93 +0.13 42 50 12,498 -29
30DEC25 100.00 P 5.50 5.88 4.90 4.98 +0.02 42 132 25,354 -50
30DEC25 102.50 P 6.70 6.70 6.20 6.36 +0.11 43 49 14,528 0
30DEC25 105.00 P 8.65 8.65 8.65 7.81 -0.01 43 50 7,564 -50
30DEC25 107.50 P 0.00 0.00 0.00 9.43 -0.05 44 0 3,361 0
30DEC25 110.00 P 11.89 12.10 11.06 11.18 -0.08 44 41 29,895 +1
30DEC25 112.50 P 0.00 0.00 0.00 13.06 -0.11 45 0 6,805 0
30DEC25 115.00 P 0.00 0.00 0.00 15.06 -0.13 46 0 7,672 0
30DEC25 117.50 P 0.00 0.00 0.00 17.19 -0.15 47 0 3,736 0
30DEC25 120.00 P 20.60 20.60 20.60 19.39 -0.18 48 4 30,899 0
30DEC25 122.50 P 0.00 0.00 0.00 21.67 -0.21 49 0 4,773 0
30DEC25 125.00 P 0.00 0.00 0.00 24.03 -0.22 51 0 5,114 0
30DEC25 127.50 P 28.12 28.12 27.30 26.44 -0.23 53 31 1,578 -10
30DEC25 130.00 P 0.00 0.00 0.00 28.89 -0.14 56 0 9,541 0
30DEC25 132.50 P 0.00 0.00 0.00 31.28 -0.12 58 0 582 0
30DEC25 135.00 P 0.00 0.00 0.00 33.57 -0.18 57 0 3,117 0
30DEC25 137.50 P 0.00 0.00 0.00 36.05 -0.10 60 0 345 0
30DEC25 140.00 P 38.69 38.69 38.69 38.46 -0.14 61 2 14,139 0
30DEC25 142.50 P 0.00 0.00 0.00 40.88 -0.16 62 0 495 0
30DEC25 145.00 P 0.00 0.00 0.00 43.31 -0.04 63 0 836 0
30DEC25 147.50 P 0.00 0.00 0.00 45.70 -0.15 63 0 406 0
30DEC25 150.00 P 0.00 0.00 0.00 48.21 -0.14 66 0 1,346 0
30DEC25 152.50 P 0.00 0.00 0.00 50.79 -0.27 70 0 616 0
30DEC25 155.00 P 0.00 0.00 0.00 53.25 -0.17 71 0 67 0
30DEC25 157.50 P 0.00 0.00 0.00 55.68 -0.24 71 0 72 0
30DEC25 160.00 P 0.00 0.00 0.00 58.23 -0.16 74 0 1,330 0
30DEC25 162.50 P 0.00 0.00 0.00 60.71 -0.18 76 0 371 0
30DEC25 165.00 P 0.00 0.00 0.00 63.24 -0.18 79 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 65.69 -0.23 79 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 68.12 -0.27 79 0 1,194 0
30DEC25 172.50 P 0.00 0.00 0.00 70.69 -0.19 83 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 73.18 -0.24 85 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 75.68 -0.57 87 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 78.24 -0.18 90 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 80.74 -0.13 92 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 83.24 -0.22 94 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 85.73 -0.16 95 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 88.20 -0.17 96 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 90.75 -0.07 99 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 93.15 -0.24 97 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 95.84 -0.12 105 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 98.20 -0.19 102 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 103.18 -0.16 104 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 108.18 -0.16 107 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 113.18 -0.16 110 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 118.18 -0.16 113 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 123.24 -0.10 118 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 128.14 -0.18 117 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 133.23 -0.09 123 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 138.18 -0.14 124 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 143.25 -0.06 128 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 148.17 -0.16 128 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 153.16 -0.15 130 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 158.17 -0.16 133 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 163.16 -0.17 135 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 168.16 -0.17 137 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 173.16 -0.08 139 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 178.17 -0.14 142 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 183.22 -0.09 146 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 188.14 -0.19 145 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 193.16 -0.17 148 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 197.94 -0.37 136 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 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 41 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 0.07 +0.01 41 0 10 0
29JAN26 70.00 P 0.35 0.35 0.35 0.11 0.00 40 15 38 +15
29JAN26 72.50 P 0.00 0.00 0.00 0.19 0.00 40 0 75 0
29JAN26 75.00 P 0.56 0.56 0.55 0.31 0.00 40 13 729 0
29JAN26 77.50 P 0.00 0.00 0.00 0.48 0.00 40 0 591 0
29JAN26 80.00 P 0.00 0.00 0.00 0.72 +0.01 40 0 6,400 0
29JAN26 82.50 P 1.19 1.19 1.08 1.03 +0.01 41 91 1,080 +37
29JAN26 85.00 P 0.00 0.00 0.00 1.42 0.00 40 0 1,821 0
29JAN26 87.50 P 2.13 2.13 2.13 1.93 +0.02 41 49 1,951 +15
29JAN26 90.00 P 2.37 2.53 2.37 2.53 +0.05 40 38 3,034 +3
29JAN26 92.50 P 3.51 3.55 3.12 3.17 -0.01 40 1,771 7,945 +1,750
29JAN26 95.00 P 4.65 4.65 3.83 4.06 +0.01 40 126 2,223 +66
29JAN26 97.50 P 5.43 5.55 4.83 5.10 +0.05 40 339 2,936 +339
29JAN26 100.00 P 6.90 6.90 6.16 6.27 +0.14 40 911 5,220 -152
29JAN26 102.50 P 7.50 7.50 7.50 7.59 -0.02 41 30 2,126 +30
29JAN26 105.00 P 0.00 0.00 0.00 9.12 +0.04 42 0 1,198 0
29JAN26 107.50 P 0.00 0.00 0.00 10.69 -0.05 42 0 457 0
29JAN26 110.00 P 0.00 0.00 0.00 12.35 -0.12 42 0 285 0
29JAN26 112.50 P 0.00 0.00 0.00 14.18 -0.13 43 0 14 0
29JAN26 115.00 P 0.00 0.00 0.00 15.61 -0.15 40 0 106 0
29JAN26 117.50 P 0.00 0.00 0.00 17.56 -0.68 40 0 35 0
29JAN26 120.00 P 0.00 0.00 0.00 20.18 -0.19 44 0 111 0
29JAN26 122.50 P 0.00 0.00 0.00 22.34 -0.19 45 0 60 0
29JAN26 125.00 P 0.00 0.00 0.00 24.59 -0.22 46 0 97 0
29JAN26 127.50 P 0.00 0.00 0.00 26.88 -0.24 47 0 186 0
29JAN26 130.00 P 0.00 0.00 0.00 29.25 -0.25 49 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 31.65 -0.26 50 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 33.98 -0.23 51 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 36.32 -0.24 52 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 38.69 -0.32 53 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 41.13 0.00 54 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 43.61 +0.23 56 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 46.04 +0.19 57 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 48.32 -0.09 56 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 50.79 -0.27 57 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 53.25 -0.27 58 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 55.70 -0.22 59 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 58.25 -0.29 62 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 60.73 -0.16 63 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 63.24 -0.30 65 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 65.73 -0.29 66 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 68.23 -0.29 68 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 70.73 -0.29 69 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 73.23 -0.31 71 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 75.73 -0.52 72 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 78.24 -0.28 74 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.25 0.00 39 0 9 0
26FEB26 72.50 P 0.64 0.64 0.64 0.38 0.00 40 2 38 +2
26FEB26 75.00 P 0.84 0.86 0.84 0.57 0.00 40 2 4 +2
26FEB26 77.50 P 1.03 1.03 1.03 0.81 -0.01 39 2 42 +2
26FEB26 80.00 P 1.24 1.24 1.24 1.13 -0.01 40 64 487 +64
26FEB26 82.50 P 1.74 1.77 1.74 1.51 -0.02 40 60 422 -4
26FEB26 85.00 P 2.24 2.24 2.24 2.03 +0.01 40 2 793 0
26FEB26 87.50 P 0.00 0.00 0.00 2.61 +0.05 40 0 991 0
26FEB26 90.00 P 0.00 0.00 0.00 3.22 0.00 39 0 4,559 0
26FEB26 92.50 P 0.00 0.00 0.00 4.00 -0.01 39 0 1,070 0
26FEB26 95.00 P 0.00 0.00 0.00 4.94 +0.01 39 0 725 0
26FEB26 97.50 P 5.72 6.01 5.72 6.00 +0.03 39 49 765 +49
26FEB26 100.00 P 7.70 7.74 6.79 7.14 -0.06 39 65 1,598 +65
26FEB26 102.50 P 8.59 8.59 8.16 8.51 -0.04 40 90 942 +90
26FEB26 105.00 P 10.04 10.04 10.04 10.04 0.00 40 30 135 0
26FEB26 107.50 P 0.00 0.00 0.00 11.64 -0.02 41 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 13.29 -0.08 41 0 8 0
26FEB26 112.50 P 0.00 0.00 0.00 15.05 -0.14 41 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 16.89 -0.15 42 0 4 0
26FEB26 117.50 P 0.00 0.00 0.00 18.70 -0.32 41 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 20.86 -0.18 43 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 22.96 -0.20 43 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 25.13 -0.20 44 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 27.36 -0.22 45 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 29.65 -0.23 46 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 31.97 -0.25 47 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 34.33 -0.23 48 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 36.60 -0.19 48 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 38.92 -0.20 49 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 41.34 -0.21 50 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 43.69 -0.30 50 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 46.04 -0.25 50 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 48.44 -0.33 51 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 50.86 -0.33 52 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 53.29 -0.30 52 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 55.70 -0.34 52 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 58.25 -0.29 55 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 60.73 -0.31 56 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 63.37 -0.17 59 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 65.73 -0.29 59 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 68.23 -0.29 60 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 70.73 -0.43 61 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 73.23 -0.31 63 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 75.73 -0.52 64 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 78.24 -0.35 66 0 0 0
30MAR26 50.00 P 0.14 0.14 0.14 0.01 -0.01 41 5 25 +5
30MAR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 0.00 0.00 0.12 0.00 41 0 1,330 0
30MAR26 62.50 P 0.00 0.00 0.00 0.18 -0.01 41 0 234 0
30MAR26 65.00 P 0.00 0.00 0.00 0.27 -0.01 41 0 2,241 0
30MAR26 67.50 P 0.00 0.00 0.00 0.40 -0.01 41 0 445 0
30MAR26 70.00 P 0.00 0.00 0.00 0.59 -0.01 41 0 3,567 0
30MAR26 72.50 P 0.00 0.00 0.00 0.81 -0.02 41 0 295 0
30MAR26 75.00 P 0.00 0.00 0.00 1.10 -0.01 41 0 9,904 0
30MAR26 77.50 P 1.73 1.73 1.64 1.47 -0.03 41 60 5,564 +60
30MAR26 80.00 P 2.18 2.18 2.18 1.90 -0.02 41 30 8,842 0
30MAR26 82.50 P 2.51 2.51 2.51 2.43 +0.05 41 30 11,421 0
30MAR26 85.00 P 3.20 3.20 3.20 3.03 +0.05 41 42 56,520 0
30MAR26 87.50 P 3.62 3.62 3.62 3.69 +0.07 41 10 14,557 0
30MAR26 90.00 P 4.80 4.80 4.40 4.44 +0.05 41 9 33,961 +1
30MAR26 92.50 P 5.68 5.68 5.68 5.30 +0.05 41 2 3,793 0
30MAR26 95.00 P 6.99 6.99 6.35 6.30 +0.06 41 114 17,437 -1
30MAR26 97.50 P 0.00 0.00 0.00 7.41 -0.01 41 0 9,031 0
30MAR26 100.00 P 9.07 9.42 8.46 8.67 +0.02 41 247 23,606 -146
30MAR26 102.50 P 10.47 11.00 10.00 10.00 -0.05 41 113 4,863 +73
30MAR26 105.00 P 11.07 11.51 11.07 11.58 +0.08 42 57 26,871 +15
30MAR26 107.50 P 0.00 0.00 0.00 13.08 0.00 42 0 1,628 0
30MAR26 110.00 P 0.00 0.00 0.00 14.79 +0.02 43 0 19,658 0
30MAR26 112.50 P 16.40 16.40 16.40 16.40 -0.23 43 1 2,566 0
30MAR26 115.00 P 0.00 0.00 0.00 18.11 -0.36 42 0 6,114 0
30MAR26 117.50 P 0.00 0.00 0.00 20.15 -0.18 43 0 3,711 0
30MAR26 120.00 P 0.00 0.00 0.00 22.09 -0.18 44 0 8,229 0
30MAR26 122.50 P 0.00 0.00 0.00 24.11 -0.20 44 850 3,403 +4
30MAR26 125.00 P 0.00 0.00 0.00 26.15 -0.23 44 0 1,218 0
30MAR26 127.50 P 0.00 0.00 0.00 28.19 -0.36 45 0 1,934 0
30MAR26 130.00 P 0.00 0.00 0.00 30.50 -0.23 46 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 32.73 -0.25 46 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 35.03 -0.19 47 0 1,256 0
30MAR26 137.50 P 0.00 0.00 0.00 37.17 -0.30 47 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 39.58 -0.14 48 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 41.84 -0.17 49 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 44.17 -0.14 49 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 46.50 -0.14 50 0 172 0
30MAR26 150.00 P 49.50 49.50 49.50 48.75 -0.26 49 1 1,832 0
30MAR26 152.50 P 0.00 0.00 0.00 51.10 -0.36 49 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 53.49 -0.35 50 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 55.93 -0.32 50 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 58.32 -0.36 51 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 60.73 -0.36 51 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 63.37 -0.28 54 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 65.75 -0.32 53 0 112 0
30MAR26 170.00 P 0.00 0.00 0.00 68.25 -0.34 55 0 60 0
30MAR26 172.50 P 0.00 0.00 0.00 70.85 -0.31 57 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 73.23 -0.32 57 0 21 0
30MAR26 177.50 P 0.00 0.00 0.00 75.85 -0.40 60 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 78.35 -0.24 61 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 80.74 -0.31 61 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 83.24 -0.31 62 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 85.73 -0.27 63 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 88.20 -0.35 63 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 90.75 -0.07 65 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 93.17 -0.23 65 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 95.84 -0.21 69 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 98.20 -0.35 68 0 1 0
30MAR26 205.00 P 0.00 0.00 0.00 103.20 -0.35 70 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 108.18 -0.37 71 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 113.18 -0.39 73 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 118.18 -0.37 75 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 123.24 -0.31 78 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 128.19 -0.36 78 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 133.23 -0.15 81 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 138.19 -0.39 82 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 143.25 -0.41 84 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 148.17 -0.22 85 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 153.16 -0.18 86 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 158.17 -0.29 88 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 163.16 -0.58 89 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 168.16 -0.17 91 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 173.16 -0.08 92 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 178.17 -0.33 94 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 183.22 -0.09 96 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 188.17 -0.37 96 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 193.16 -0.32 97 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 198.17 -0.37 99 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 208.13 -0.20 101 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 218.13 -0.25 103 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 59 0
29JUN26 52.50 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.27 +0.02 42 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 0.39 +0.02 42 0 2 0
29JUN26 60.00 P 0.00 0.00 0.00 0.54 +0.03 42 0 881 0
29JUN26 62.50 P 0.00 0.00 0.00 0.74 +0.03 42 0 216 0
29JUN26 65.00 P 0.00 0.00 0.00 0.99 +0.04 42 0 158 0
29JUN26 67.50 P 0.00 0.00 0.00 1.28 +0.04 42 0 602 0
29JUN26 70.00 P 1.90 1.90 1.90 1.65 +0.05 42 2 913 -2
29JUN26 72.50 P 0.00 0.00 0.00 2.06 +0.06 42 0 123 0
29JUN26 75.00 P 0.00 0.00 0.00 2.57 +0.07 42 0 9,477 0
29JUN26 77.50 P 3.29 3.29 3.13 3.11 +0.07 42 72 807 -30
29JUN26 80.00 P 3.92 3.92 3.92 3.77 +0.07 42 1 9,831 +1
29JUN26 82.50 P 0.00 0.00 0.00 4.41 +0.06 42 0 1,537 0
29JUN26 85.00 P 0.00 0.00 0.00 5.13 +0.05 42 0 2,194 0
29JUN26 87.50 P 0.00 0.00 0.00 5.99 +0.09 42 0 1,177 0
29JUN26 90.00 P 0.00 0.00 0.00 6.84 +0.02 42 0 2,859 0
29JUN26 92.50 P 0.00 0.00 0.00 7.80 0.00 41 0 2,300 0
29JUN26 95.00 P 9.32 9.32 8.56 8.94 +0.12 42 71 9,039 +19
29JUN26 97.50 P 0.00 0.00 0.00 10.07 +0.03 41 0 5,050 0
29JUN26 100.00 P 11.84 11.86 11.27 11.31 -0.03 41 392 11,538 -203
29JUN26 102.50 P 13.37 13.37 13.37 12.72 +0.04 42 2 3,892 0
29JUN26 105.00 P 0.00 0.00 0.00 14.08 -0.04 42 0 17,234 0
29JUN26 107.50 P 0.00 0.00 0.00 15.65 -0.12 42 0 2,748 0
29JUN26 110.00 P 0.00 0.00 0.00 17.35 -0.05 42 0 10,561 0
29JUN26 112.50 P 0.00 0.00 0.00 18.96 +0.01 42 0 1,012 0
29JUN26 115.00 P 0.00 0.00 0.00 20.63 -0.13 42 0 11,362 0
29JUN26 117.50 P 22.20 22.20 22.20 22.20 -0.35 42 1 715 +1
29JUN26 120.00 P 0.00 0.00 0.00 24.70 0.00 44 0 5,888 0
29JUN26 122.50 P 0.00 0.00 0.00 26.23 -0.13 43 0 1,089 0
29JUN26 125.00 P 0.00 0.00 0.00 28.50 +0.16 45 0 5,698 0
29JUN26 127.50 P 0.00 0.00 0.00 30.19 -0.15 44 0 995 0
29JUN26 130.00 P 32.00 32.00 32.00 32.59 +0.02 45 1 438 -1
29JUN26 132.50 P 0.00 0.00 0.00 34.51 -0.13 45 0 950 0
29JUN26 135.00 P 0.00 0.00 0.00 35.78 -0.96 42 0 4,607 0
29JUN26 137.50 P 0.00 0.00 0.00 38.64 -0.22 45 0 578 0
29JUN26 140.00 P 0.00 0.00 0.00 40.78 -0.24 45 0 1,144 0
29JUN26 142.50 P 0.00 0.00 0.00 42.98 -0.26 46 0 18 0
29JUN26 145.00 P 0.00 0.00 0.00 44.90 -0.51 44 0 2,050 0
29JUN26 147.50 P 0.00 0.00 0.00 47.35 -0.34 46 0 18 0
29JUN26 150.00 P 0.00 0.00 0.00 49.56 -0.84 45 0 4,097 0
29JUN26 152.50 P 0.00 0.00 0.00 51.83 -0.38 46 0 73 0
29JUN26 155.00 P 0.00 0.00 0.00 54.34 -0.13 47 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 56.62 -0.14 47 0 937 0
29JUN26 160.00 P 0.00 0.00 0.00 58.91 -0.20 47 0 199 0
29JUN26 162.50 P 0.00 0.00 0.00 61.10 -0.03 46 0 1,662 0
29JUN26 165.00 P 0.00 0.00 0.00 63.61 -0.32 47 0 750 0
29JUN26 167.50 P 0.00 0.00 0.00 65.91 -0.41 46 0 850 0
29JUN26 170.00 P 0.00 0.00 0.00 68.42 -0.35 48 0 787 0
29JUN26 172.50 P 0.00 0.00 0.00 70.85 -0.35 48 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 73.28 -0.27 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 75.85 -0.40 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.35 -0.24 51 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 80.74 -0.33 51 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.24 -0.33 52 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 85.73 -0.29 53 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 88.20 -0.35 53 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 90.75 -0.27 55 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 93.18 -0.34 55 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 95.84 -0.21 57 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 98.20 -0.35 57 0 122 0
29SEP26 50.00 P 0.88 0.89 0.86 0.36 +0.01 43 25 103 +25
29SEP26 52.50 P 0.00 0.00 0.00 0.50 +0.01 43 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 0.68 0.00 43 0 6 0
29SEP26 57.50 P 0.00 0.00 0.00 0.90 +0.01 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 1.18 +0.01 43 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 1.48 +0.01 43 0 38 0
29SEP26 65.00 P 0.00 0.00 0.00 1.87 +0.01 43 0 4 0
29SEP26 67.50 P 2.69 2.69 2.69 2.29 +0.01 43 2 20 +2
29SEP26 70.00 P 0.00 0.00 0.00 2.80 +0.01 43 0 1,012 0
29SEP26 72.50 P 0.00 0.00 0.00 3.35 +0.01 43 0 8 0
29SEP26 75.00 P 0.00 0.00 0.00 3.92 -0.05 43 0 851 0
29SEP26 77.50 P 0.00 0.00 0.00 4.69 +0.03 43 0 1,125 0
29SEP26 80.00 P 0.00 0.00 0.00 5.36 -0.01 43 0 2,327 0
29SEP26 82.50 P 6.12 6.12 6.12 6.19 +0.07 43 34 2,176 0
29SEP26 85.00 P 0.00 0.00 0.00 6.96 -0.04 42 0 2,127 0
29SEP26 87.50 P 0.00 0.00 0.00 7.85 -0.04 42 0 971 0
29SEP26 90.00 P 0.00 0.00 0.00 8.91 +0.07 42 0 1,968 0
29SEP26 92.50 P 10.10 10.10 10.10 9.98 +0.07 42 1 1,517 -1
29SEP26 95.00 P 11.41 11.41 11.41 11.08 +0.03 42 2 5,132 0
29SEP26 97.50 P 12.86 12.86 12.86 12.34 +0.06 42 30 1,839 +30
29SEP26 100.00 P 14.00 14.00 13.40 13.63 +0.04 42 52 2,093 +2
29SEP26 102.50 P 15.56 15.56 14.60 14.97 +0.01 42 110 3,506 +108
29SEP26 105.00 P 0.00 0.00 0.00 16.47 +0.05 42 0 791 0
29SEP26 107.50 P 0.00 0.00 0.00 17.99 -0.03 43 0 542 0
29SEP26 110.00 P 0.00 0.00 0.00 19.61 -0.02 43 0 1,818 0
29SEP26 112.50 P 0.00 0.00 0.00 21.26 -0.04 43 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 23.01 -0.09 43 0 220 0
29SEP26 117.50 P 0.00 0.00 0.00 24.52 -0.12 43 0 98 0
29SEP26 120.00 P 27.50 27.50 27.50 26.34 -0.08 43 1 155 +1
29SEP26 122.50 P 0.00 0.00 0.00 28.22 -0.13 43 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 30.25 -0.01 44 0 62 0
29SEP26 127.50 P 0.00 0.00 0.00 32.06 -0.09 44 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 34.01 -0.16 44 0 363 0
TOTAL PUT 19,861 932,050 +3,398
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$ 16.55
27NOV25 9.75 C 0.00 0.00 0.00 6.81 -0.09 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.56 -0.09 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 6.06 -0.09 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.56 -0.10 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 5.09 -0.07 95 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.57 -0.10 66 0 100 0
27NOV25 12.50 C 0.00 0.00 0.00 4.07 -0.09 57 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.57 -0.09 48 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.07 -0.09 40 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.57 -0.09 31 0 153 0
27NOV25 14.50 C 0.00 0.00 0.00 2.07 -0.09 22 0 52 0
27NOV25 15.00 C 0.00 0.00 0.00 1.59 -0.09 30 0 30 0
27NOV25 15.50 C 0.00 0.00 0.00 1.13 -0.08 29 0 111 0
27NOV25 16.00 C 0.61 0.61 0.58 0.71 -0.07 27 54 373 0
27NOV25 16.50 C 0.32 0.43 0.32 0.40 -0.08 28 31 286 -30
27NOV25 17.00 C 0.00 0.00 0.00 0.21 -0.04 29 0 287 0
27NOV25 17.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 119 0
27NOV25 18.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 100 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 73 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 9.83 -0.09 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.58 -0.09 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 9.33 -0.09 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 9.08 -0.09 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.84 -0.09 81 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.59 -0.09 76 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.34 -0.09 70 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.09 -0.09 63 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.84 -0.09 50 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.59 -0.09 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.34 -0.09 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.09 -0.09 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.84 -0.10 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.60 -0.09 55 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.10 -0.09 46 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.60 -0.10 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.10 -0.09 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.61 -0.09 37 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.16 -0.05 48 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 3.66 -0.06 42 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.20 -0.03 42 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.65 -0.09 29 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 2.20 -0.08 30 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.77 -0.08 29 0 144 0
30DEC25 15.50 C 0.00 0.00 0.00 1.39 -0.07 30 0 205 0
30DEC25 16.00 C 0.00 0.00 0.00 1.02 -0.10 28 0 1,200 0
30DEC25 16.50 C 0.00 0.00 0.00 0.75 -0.08 29 0 100 0
30DEC25 17.00 C 0.00 0.00 0.00 0.55 -0.06 30 0 266 0
30DEC25 17.50 C 0.00 0.00 0.00 0.38 -0.04 30 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 0.26 -0.03 30 0 2 0
30DEC25 18.50 C 0.00 0.00 0.00 0.16 -0.03 30 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.87 -0.09 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.62 -0.10 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.13 -0.09 35 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.63 -0.09 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.14 -0.09 32 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.71 -0.01 45 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.21 0.00 40 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.74 +0.01 38 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.27 0.00 36 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.76 -0.06 30 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.34 -0.09 30 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.95 -0.08 30 0 15 0
29JAN26 15.50 C 0.00 0.00 0.00 1.59 -0.08 30 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 1.28 -0.06 30 0 1,500 0
29JAN26 16.50 C 0.00 0.00 0.00 0.98 -0.08 29 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.76 -0.08 29 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.59 -0.07 30 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.45 -0.05 30 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.33 -0.04 30 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.16 -0.09 33 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.67 -0.09 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.20 -0.10 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.71 -0.03 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.24 -0.02 34 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.78 -0.02 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.30 -0.05 30 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.87 -0.06 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.46 -0.10 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.09 -0.09 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.75 -0.09 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.45 -0.09 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.18 -0.09 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.95 -0.08 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.76 -0.07 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.61 -0.07 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.48 -0.05 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.37 -0.05 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.28 -0.04 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.06 - 30 0 0 -
30MAR26 6.75 C 0.00 0.00 0.00 9.89 -0.09 47 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.64 -0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.40 -0.09 51 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 9.15 -0.09 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.90 -0.09 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.66 -0.09 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.41 -0.09 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.16 -0.09 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.92 -0.09 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.67 -0.09 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.42 -0.09 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.18 -0.09 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.93 -0.09 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.69 -0.09 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.20 -0.08 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.74 -0.03 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.23 -0.07 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.76 -0.05 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.30 -0.06 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.89 -0.02 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.46 -0.02 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.02 -0.06 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.64 -0.04 31 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 2.29 -0.04 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.96 -0.04 31 0 101 0
30MAR26 16.00 C 0.00 0.00 0.00 1.67 -0.03 31 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.41 -0.02 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.19 -0.01 31 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.99 0.00 31 0 100 0
30MAR26 18.00 C 0.00 0.00 0.00 0.83 +0.02 32 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.69 +0.01 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.56 +0.01 32 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.45 +0.01 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.14 0.00 31 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.70 -0.09 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.45 -0.10 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.21 -0.09 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.96 -0.10 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.72 -0.09 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.48 -0.09 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.23 -0.10 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.07 -0.09 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.84 0.00 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.42 +0.04 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.89 -0.03 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.40 -0.04 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.99 -0.01 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.53 -0.03 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.12 -0.02 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.70 -0.05 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.31 -0.06 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.94 -0.08 33 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.53 -0.15 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.22 -0.10 30 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.94 -0.17 30 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.69 -0.16 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.46 -0.10 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.26 -0.10 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.08 -0.12 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.96 -0.05 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.81 -0.08 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.69 -0.08 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.58 -0.07 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.41 -0.06 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.29 -0.04 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.20 -0.04 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.07 -0.09 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.84 -0.03 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.42 +0.01 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.89 -0.07 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.43 -0.09 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.01 -0.09 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.61 -0.08 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.23 -0.08 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.86 -0.09 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.49 -0.08 33 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 3.16 -0.04 32 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.84 -0.06 32 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.64 -0.02 33 0 50 0
29SEP26 16.00 C 0.00 0.00 0.00 2.39 0.00 33 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 2.09 -0.07 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.94 -0.07 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.74 -0.06 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.57 -0.06 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.36 -0.05 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.22 -0.05 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.09 -0.05 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.97 -0.05 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.81 0.00 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.64 -0.04 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.51 -0.02 34 0 0 0
TOTAL CALL 85 6,993 -30
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 34 0 121 0
27NOV25 15.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 83 0
27NOV25 15.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 27 0
27NOV25 16.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 98 0
27NOV25 16.50 P 0.00 0.00 0.00 0.36 +0.05 30 0 45 0
27NOV25 17.00 P 0.00 0.00 0.00 0.66 +0.06 31 0 55 0
27NOV25 17.50 P 0.00 0.00 0.00 1.05 +0.07 32 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 1.47 +0.08 29 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 1.95 +0.09 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 2.45 +0.09 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 2.95 +0.09 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.45 +0.09 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 4.45 +0.09 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 5.45 +0.09 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.45 +0.09 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.45 +0.09 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 104 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 89 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 79 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 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 67 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 0.00 32 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.02 0.00 31 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.04 0.00 30 0 424 0
30DEC25 14.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 434 0
30DEC25 15.50 P 0.28 0.28 0.28 0.28 +0.02 30 15 145 0
30DEC25 16.00 P 0.00 0.00 0.00 0.44 +0.03 30 0 53 0
30DEC25 16.50 P 0.00 0.00 0.00 0.67 +0.05 30 0 260 0
30DEC25 17.00 P 0.00 0.00 0.00 0.96 +0.07 31 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.30 +0.07 31 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.63 +0.06 29 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.05 +0.07 30 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.50 +0.08 30 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.05 +0.17 39 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.45 +0.08 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.45 +0.09 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.45 +0.09 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.45 +0.09 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.45 +0.09 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 0.02 +0.01 32 0 3 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 0.00 32 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.19 +0.01 30 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 0.30 +0.02 31 0 19 0
29JAN26 15.50 P 0.00 0.00 0.00 0.44 +0.02 30 0 165 0
29JAN26 16.00 P 0.00 0.00 0.00 0.63 +0.03 30 0 315 0
29JAN26 16.50 P 0.00 0.00 0.00 0.86 +0.04 31 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.15 +0.06 31 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.47 +0.06 31 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.78 +0.04 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.17 +0.05 30 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.58 +0.06 30 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.05 +0.06 32 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.47 +0.03 28 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.45 +0.02 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.45 +0.09 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.45 +0.09 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 0.00 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.18 0.00 30 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.27 -0.01 30 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.40 +0.01 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.56 +0.02 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.76 +0.04 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.98 +0.01 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.25 +0.02 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.56 +0.03 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.90 +0.03 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.27 +0.04 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.67 +0.05 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.16 +0.06 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.59 +0.07 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.49 +0.04 32 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.50 - 38 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 46 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 0.00 30 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.29 +0.03 32 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.39 +0.02 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.53 +0.02 31 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 0.70 +0.02 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.91 +0.04 31 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.16 +0.07 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.44 +0.08 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.74 +0.09 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.06 +0.09 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.42 +0.09 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.86 +0.11 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.26 +0.06 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.67 +0.04 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.56 +0.05 34 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.51 +0.09 35 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.46 +0.03 35 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.45 +0.09 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 0.00 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 0.00 31 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.31 -0.01 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.41 -0.02 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.54 -0.02 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.71 -0.01 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.89 +0.01 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.10 +0.02 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.32 +0.03 31 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.60 +0.04 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.86 +0.03 31 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.18 +0.04 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.51 +0.06 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.85 +0.06 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.22 +0.04 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.60 +0.04 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.99 +0.05 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.81 +0.03 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.67 +0.06 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.53 +0.04 30 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.47 +0.02 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 0.00 33 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 0.00 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.35 0.00 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.45 0.00 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.58 +0.01 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.72 +0.01 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.89 +0.01 34 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.07 +0.01 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.21 -0.06 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.50 +0.06 34 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.70 +0.02 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.99 +0.06 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.27 +0.03 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.58 +0.02 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.90 +0.05 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.25 +0.06 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.60 +0.04 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.98 +0.05 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.36 +0.05 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.13 +0.03 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.95 -0.01 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.76 +0.06 33 0 0 0
TOTAL PUT 15 5,089 0
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$ 43.50
14NOV25 33.00 C 0.00 0.00 0.00 10.56 -0.15 274 0 0 0
14NOV25 34.00 C 0.00 0.00 0.00 9.56 -0.15 249 0 0 0
14NOV25 35.00 C 0.00 0.00 0.00 8.56 -0.15 223 0 0 0
14NOV25 36.00 C 0.00 0.00 0.00 7.56 -0.15 199 0 0 0
14NOV25 37.00 C 0.00 0.00 0.00 6.56 -0.15 174 0 0 0
14NOV25 38.00 C 5.60 5.60 5.20 5.56 -0.15 150 4 0 0
14NOV25 39.00 C 0.00 0.00 0.00 4.57 -0.14 130 0 0 0
14NOV25 40.00 C 3.34 3.43 3.34 3.56 -0.26 102 22 11 +7
14NOV25 41.00 C 2.11 2.11 2.11 2.61 -0.16 91 30 65 0
14NOV25 42.00 C 1.63 1.63 1.63 1.59 -0.29 59 3 96 -3
14NOV25 43.00 C 0.80 1.20 0.44 0.77 -0.25 52 492 354 -69
14NOV25 44.00 C 0.48 0.61 0.15 0.22 -0.26 46 1,313 586 +127
14NOV25 45.00 C 0.15 0.23 0.05 0.07 -0.15 53 966 586 +18
14NOV25 46.00 C 0.06 0.10 0.02 0.03 -0.07 64 26 375 -7
14NOV25 47.00 C 0.04 0.04 0.03 0.02 -0.03 77 38 529 -32
14NOV25 48.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 36 0
14NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 338 0
14NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 115 0 50 0
14NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 180 0 1 0
14NOV25 57.50 C 0.00 0.00 0.00 0.01 - 210 0 0 -
21NOV25 33.00 C 0.00 0.00 0.00 10.60 -0.31 101 0 0 0
21NOV25 34.00 C 0.00 0.00 0.00 9.62 -0.28 96 0 0 0
21NOV25 35.00 C 0.00 0.00 0.00 8.61 -0.30 85 0 1 0
21NOV25 36.00 C 0.00 0.00 0.00 7.56 -0.26 64 0 0 0
21NOV25 37.00 C 0.00 0.00 0.00 6.56 -0.19 55 0 0 0
21NOV25 38.00 C 0.00 0.00 0.00 5.56 -0.21 47 0 0 0
21NOV25 39.00 C 4.50 4.50 4.50 4.61 -0.21 48 2 13 +2
21NOV25 40.00 C 0.00 0.00 0.00 3.70 -0.21 47 0 60 0
21NOV25 41.00 C 0.00 0.00 0.00 2.94 -0.18 52 0 15 0
21NOV25 42.00 C 2.02 2.02 2.02 2.12 -0.18 47 1 352 0
21NOV25 43.00 C 1.67 1.90 1.18 1.46 -0.21 45 186 1,016 +72
21NOV25 44.00 C 1.13 1.29 0.78 0.97 -0.19 46 530 1,624 +149
21NOV25 45.00 C 0.72 0.90 0.50 0.64 -0.15 47 544 809 +127
21NOV25 46.00 C 0.44 0.59 0.34 0.41 -0.13 48 285 387 -47
21NOV25 47.00 C 0.38 0.41 0.23 0.25 -0.13 49 124 219 +68
21NOV25 48.00 C 0.25 0.25 0.15 0.16 -0.09 51 90 278 +21
21NOV25 49.00 C 0.16 0.16 0.13 0.10 -0.07 52 9 34 0
21NOV25 50.00 C 0.11 0.11 0.08 0.06 -0.05 53 21 55 -6
21NOV25 52.50 C 0.00 0.00 0.00 0.02 -0.03 57 0 36 0
21NOV25 55.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 191 0
21NOV25 57.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
27NOV25 30.00 C 13.59 13.59 13.59 13.59 -0.26 93 49 49 +49
27NOV25 31.00 C 0.00 0.00 0.00 12.62 -0.13 92 0 1,935 0
27NOV25 32.00 C 0.00 0.00 0.00 11.59 -0.33 78 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 10.60 -0.32 73 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 9.62 -0.31 70 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 8.63 -0.28 64 0 15 0
27NOV25 36.00 C 0.00 0.00 0.00 7.64 -0.18 58 0 0 0
27NOV25 37.00 C 7.00 7.00 7.00 6.60 -0.21 45 1 135 -1
27NOV25 38.00 C 5.80 5.80 5.80 5.65 -0.21 45 1 121 +1
27NOV25 39.00 C 0.00 0.00 0.00 4.74 -0.20 45 0 167 0
27NOV25 40.00 C 4.00 4.00 3.80 3.99 -0.08 50 1,500 1,851 +1,286
27NOV25 41.00 C 3.10 3.64 2.93 3.05 -0.28 43 157 309 +46
27NOV25 42.00 C 2.61 2.64 2.18 2.39 -0.15 44 526 3,260 -144
27NOV25 43.00 C 2.00 2.07 1.39 1.74 -0.16 42 2,371 6,307 +322
27NOV25 44.00 C 1.30 1.60 0.98 1.24 -0.14 42 3,221 5,783 +132
27NOV25 45.00 C 0.92 1.16 0.70 0.88 -0.11 43 1,952 10,046 +489
27NOV25 46.00 C 0.70 0.81 0.50 0.62 -0.10 44 487 3,191 +79
27NOV25 47.00 C 0.51 0.61 0.35 0.42 -0.10 44 683 7,757 +302
27NOV25 48.00 C 0.39 0.44 0.26 0.29 -0.10 45 263 6,515 -3
27NOV25 49.00 C 0.28 0.32 0.19 0.19 -0.09 46 318 3,975 +109
27NOV25 50.00 C 0.20 0.23 0.15 0.13 -0.07 47 926 14,447 +319
27NOV25 52.50 C 0.12 0.12 0.09 0.05 -0.05 49 103 7,855 +74
27NOV25 55.00 C 0.06 0.06 0.05 0.02 -0.03 52 37 12,232 0
27NOV25 57.50 C 0.03 0.03 0.03 0.01 -0.02 56 32 5,060 -5
27NOV25 60.00 C 0.02 0.03 0.02 0.01 -0.01 63 564 11,151 -22
27NOV25 62.50 C 0.03 0.03 0.03 0.01 0.00 70 5 8,404 +5
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5,691 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2,507 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3,543 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2,682 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 899 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1,112 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 111 0 176 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 116 0 71 0
30DEC25 19.50 C 0.00 0.00 0.00 24.15 -0.16 104 0 12,138 0
30DEC25 20.00 C 0.00 0.00 0.00 23.65 -0.31 101 0 1,511 0
30DEC25 21.00 C 0.00 0.00 0.00 22.66 -0.27 96 0 13 0
30DEC25 22.00 C 21.97 21.97 21.97 21.67 -0.31 92 1 7 0
30DEC25 23.00 C 0.00 0.00 0.00 20.68 -0.23 87 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 19.69 -0.24 83 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 18.70 -0.19 79 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.71 -0.23 74 0 51 0
30DEC25 27.00 C 0.00 0.00 0.00 16.72 -0.31 70 0 11 0
30DEC25 28.00 C 0.00 0.00 0.00 15.73 -0.31 66 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 14.75 -0.31 63 0 2 0
30DEC25 30.00 C 0.00 0.00 0.00 13.76 -0.18 59 0 463 0
30DEC25 31.00 C 0.00 0.00 0.00 12.80 -0.13 58 0 12,091 0
30DEC25 32.00 C 0.00 0.00 0.00 11.82 -0.28 54 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 10.84 -0.29 51 0 987 0
30DEC25 34.00 C 0.00 0.00 0.00 9.89 -0.29 49 0 902 0
30DEC25 35.00 C 0.00 0.00 0.00 8.96 -0.29 47 0 1,098 0
30DEC25 36.00 C 0.00 0.00 0.00 8.02 -0.18 44 0 1,617 0
30DEC25 37.00 C 0.00 0.00 0.00 6.97 -0.41 38 0 1,419 0
30DEC25 38.00 C 0.00 0.00 0.00 6.22 -0.16 41 0 179 0
30DEC25 39.00 C 0.00 0.00 0.00 5.47 -0.14 41 0 541 0
30DEC25 40.00 C 4.92 4.92 4.40 4.53 -0.24 37 11 1,694 -7
30DEC25 41.00 C 3.89 4.40 3.89 3.89 -0.13 38 6 1,100 0
30DEC25 42.00 C 3.31 3.31 3.03 3.26 -0.14 37 12 1,194 0
30DEC25 43.00 C 2.90 3.12 2.46 2.70 -0.16 37 158 1,503 -68
30DEC25 44.00 C 2.19 2.32 1.93 2.20 -0.16 37 239 3,906 -60
30DEC25 45.00 C 2.00 2.08 1.60 1.81 -0.13 38 447 10,473 -231
30DEC25 46.00 C 1.48 1.76 1.35 1.51 -0.09 38 190 6,538 -49
30DEC25 47.00 C 1.32 1.36 1.11 1.23 -0.07 39 101 23,169 +27
30DEC25 48.00 C 1.09 1.09 0.89 1.00 -0.08 39 376 12,781 +49
30DEC25 49.00 C 0.90 0.90 0.75 0.81 -0.08 40 74 1,504 0
30DEC25 50.00 C 0.70 0.83 0.60 0.65 -0.08 40 789 27,322 +142
30DEC25 52.50 C 0.49 0.49 0.40 0.38 -0.06 41 120 8,533 -97
30DEC25 55.00 C 0.35 0.35 0.28 0.23 -0.03 43 265 21,169 +70
30DEC25 57.50 C 0.20 0.20 0.20 0.14 -0.02 44 103 14,589 +94
30DEC25 60.00 C 0.19 0.19 0.15 0.09 -0.01 46 265 24,971 +171
30DEC25 62.50 C 0.12 0.13 0.12 0.06 0.00 47 7 8,960 -4
30DEC25 65.00 C 0.11 0.11 0.11 0.04 0.00 49 17 14,465 0
30DEC25 67.50 C 0.08 0.08 0.08 0.03 0.00 51 60 5,653 0
30DEC25 70.00 C 0.07 0.07 0.07 0.02 0.00 52 20 7,558 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 11,472 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4,881 0
30DEC25 77.50 C 0.05 0.05 0.05 0.01 0.00 57 13 1,188 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14,456 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 306 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 160 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 85 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,800 0
29JAN26 30.00 C 0.00 0.00 0.00 13.93 -0.33 52 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 12.97 -0.24 49 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 12.02 -0.21 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 11.10 -0.18 46 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.17 -0.18 44 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 9.24 -0.29 42 0 1 0
29JAN26 36.00 C 0.00 0.00 0.00 8.36 -0.27 41 0 30 0
29JAN26 37.00 C 0.00 0.00 0.00 7.35 -0.42 37 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 6.58 -0.30 37 0 1 0
29JAN26 39.00 C 0.00 0.00 0.00 5.83 -0.17 37 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 5.13 -0.16 37 0 399 0
29JAN26 41.00 C 0.00 0.00 0.00 4.48 -0.16 37 0 457 0
29JAN26 42.00 C 4.28 4.28 3.52 3.96 -0.10 38 15 709 +15
29JAN26 43.00 C 3.15 3.15 3.15 3.38 -0.12 37 1 1,754 +1
29JAN26 44.00 C 3.00 3.08 2.73 2.90 -0.10 37 60 5,834 +30
29JAN26 45.00 C 2.64 2.64 2.32 2.51 -0.09 37 43 4,362 0
29JAN26 46.00 C 2.18 2.18 1.98 2.13 -0.13 37 45 2,571 0
29JAN26 47.00 C 2.03 2.03 1.73 1.85 -0.09 38 1,511 4,275 +260
29JAN26 48.00 C 1.66 1.84 1.50 1.60 -0.07 39 86 673 -8
29JAN26 49.00 C 1.25 1.43 1.25 1.36 -0.06 39 62 1,154 -62
29JAN26 50.00 C 1.24 1.36 1.06 1.16 -0.05 39 193 5,609 +69
29JAN26 52.50 C 0.90 0.90 0.78 0.78 -0.02 40 32 1,794 +8
29JAN26 55.00 C 0.70 0.70 0.58 0.53 0.00 41 209 6,761 +16
29JAN26 57.50 C 0.49 0.49 0.44 0.36 +0.01 42 18 3,097 +15
29JAN26 60.00 C 0.34 0.34 0.34 0.25 +0.02 43 10 14,180 0
29JAN26 62.50 C 0.32 0.32 0.28 0.17 +0.01 44 192 3,874 +192
29JAN26 65.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 4,976 0
29JAN26 67.50 C 0.00 0.00 0.00 0.09 +0.01 46 0 5,318 0
29JAN26 70.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 730 0
29JAN26 72.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 300 0
29JAN26 75.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 132 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 108 0
26FEB26 33.00 C 0.00 0.00 0.00 11.33 -0.23 44 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.43 -0.26 42 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.54 -0.26 41 0 2 0
26FEB26 36.00 C 0.00 0.00 0.00 8.70 -0.14 40 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.87 -0.25 39 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 6.96 -0.17 36 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 6.25 -0.16 36 0 0 0
26FEB26 40.00 C 6.41 6.41 5.00 5.66 -0.08 37 77 60 +57
26FEB26 41.00 C 0.00 0.00 0.00 4.96 -0.16 36 0 668 0
26FEB26 42.00 C 4.33 4.33 4.18 4.47 -0.09 37 166 620 +84
26FEB26 43.00 C 3.98 3.98 3.71 3.90 -0.12 37 112 595 +97
26FEB26 44.00 C 3.21 3.38 3.21 3.43 -0.12 37 60 2,456 +41
26FEB26 45.00 C 2.85 2.85 2.85 3.02 -0.08 37 20 330 +20
26FEB26 46.00 C 2.66 2.66 2.49 2.65 -0.08 37 30 1,475 0
26FEB26 47.00 C 2.17 2.17 2.17 2.34 -0.07 38 15 356 0
26FEB26 48.00 C 1.98 1.98 1.98 2.07 -0.06 38 15 452 +15
26FEB26 49.00 C 0.00 0.00 0.00 1.81 -0.08 38 0 83 0
26FEB26 50.00 C 1.72 1.75 1.54 1.59 -0.06 39 36 949 -33
26FEB26 52.50 C 0.00 0.00 0.00 1.14 -0.04 39 0 1,227 0
26FEB26 55.00 C 1.04 1.04 0.85 0.82 -0.02 40 163 998 +163
26FEB26 57.50 C 0.66 0.66 0.66 0.59 0.00 41 110 1,529 +110
26FEB26 60.00 C 0.57 0.58 0.56 0.43 +0.01 41 160 178 +100
26FEB26 62.50 C 0.44 0.44 0.44 0.32 +0.02 42 51 850 0
26FEB26 65.00 C 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.18 +0.02 44 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.14 +0.02 45 0 100 0
26FEB26 72.50 C 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
26FEB26 80.00 C 0.15 0.15 0.15 0.06 +0.02 49 10 138 +10
30MAR26 20.00 C 0.00 0.00 0.00 23.89 -0.35 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 23.02 -0.25 71 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.85 -0.43 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.89 -0.44 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.06 -0.17 60 0 0 0
30MAR26 25.00 C 19.00 19.00 19.00 19.08 -0.35 57 3 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 18.12 -0.36 54 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 17.17 -0.36 52 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 16.27 -0.31 52 0 74 0
30MAR26 29.00 C 0.00 0.00 0.00 15.28 -0.36 49 0 25 0
30MAR26 30.00 C 14.30 14.30 14.30 14.42 -0.26 49 2 55 -2
30MAR26 31.00 C 0.00 0.00 0.00 13.44 -0.29 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.52 -0.28 44 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 11.65 -0.25 43 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 10.79 -0.24 42 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 9.90 -0.28 40 0 3,845 0
30MAR26 36.00 C 0.00 0.00 0.00 9.16 -0.20 41 0 7,756 0
30MAR26 37.00 C 0.00 0.00 0.00 8.24 -0.34 38 0 5,871 0
30MAR26 38.00 C 0.00 0.00 0.00 7.62 -0.12 39 0 364 0
30MAR26 39.00 C 6.44 6.44 6.44 6.82 -0.15 38 1 837 +1
30MAR26 40.00 C 0.00 0.00 0.00 6.19 -0.14 38 0 7,583 0
30MAR26 41.00 C 5.34 5.34 5.34 5.71 -0.03 39 10 2,692 +10
30MAR26 42.00 C 5.10 5.10 5.10 5.10 -0.15 38 5 5,387 0
30MAR26 43.00 C 4.80 4.80 4.28 4.60 -0.08 38 96 2,849 +96
30MAR26 44.00 C 4.40 4.40 4.07 4.14 -0.12 38 87 2,024 +87
30MAR26 45.00 C 3.82 3.82 3.50 3.71 -0.08 38 5 1,382 +2
30MAR26 46.00 C 3.54 3.54 3.54 3.36 -0.06 39 2 936 +2
30MAR26 47.00 C 3.04 3.04 3.04 3.01 -0.07 39 1 2,504 0
30MAR26 48.00 C 2.70 2.87 2.50 2.70 -0.09 39 577 8,436 +278
30MAR26 49.00 C 2.45 2.45 2.45 2.41 -0.10 39 29 4,830 -29
30MAR26 50.00 C 2.30 2.30 2.07 2.15 -0.14 39 4,531 7,869 +3,265
30MAR26 52.50 C 1.76 1.76 1.62 1.61 -0.13 39 3 4,334 +1
30MAR26 55.00 C 1.45 1.45 1.29 1.21 -0.11 40 21 19,032 +5
30MAR26 57.50 C 1.17 1.17 1.03 0.90 -0.11 40 85 4,581 +9
30MAR26 60.00 C 0.87 0.90 0.83 0.67 -0.10 40 315 24,396 +303
30MAR26 62.50 C 0.79 0.79 0.68 0.50 -0.09 41 115 5,645 +51
30MAR26 65.00 C 0.61 0.67 0.61 0.38 -0.08 41 18 8,956 +15
30MAR26 67.50 C 0.00 0.00 0.00 0.29 -0.07 42 0 5,329 0
30MAR26 70.00 C 0.49 0.49 0.43 0.22 -0.06 42 5 13,965 0
30MAR26 72.50 C 0.00 0.00 0.00 0.17 -0.05 43 0 3,740 0
30MAR26 75.00 C 0.33 0.33 0.33 0.13 -0.05 43 1 3,215 0
30MAR26 77.50 C 0.00 0.00 0.00 0.10 -0.04 43 0 1,334 0
30MAR26 80.00 C 0.26 0.26 0.26 0.08 -0.04 44 2 5,851 -2
30MAR26 82.50 C 0.00 0.00 0.00 0.06 -0.04 44 0 424 0
30MAR26 85.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 462 0
30MAR26 87.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 750 0
30MAR26 90.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 678 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 3,682 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 24.20 -0.24 60 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 23.27 -0.51 58 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.32 -0.33 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.38 -0.35 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.44 -0.35 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.53 -0.33 51 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 18.58 -0.35 49 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 17.67 -0.35 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.78 -0.33 47 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 15.89 -0.17 46 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 15.02 -0.21 45 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 14.16 -0.21 44 0 25 0
29JUN26 32.00 C 0.00 0.00 0.00 13.32 -0.32 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.51 -0.33 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.71 -0.17 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.95 -0.32 41 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 10.23 -0.20 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.52 -0.11 40 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 8.85 -0.19 40 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 8.21 -0.08 39 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 7.59 -0.12 39 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 7.03 -0.12 39 0 35 0
29JUN26 42.00 C 0.00 0.00 0.00 6.42 -0.12 38 0 108 0
29JUN26 43.00 C 0.00 0.00 0.00 5.92 -0.20 38 0 1,317 0
29JUN26 44.00 C 5.75 5.75 5.75 5.55 -0.01 39 10 1,026 +10
29JUN26 45.00 C 5.29 5.29 4.92 5.13 -0.13 39 17 6,614 0
29JUN26 46.00 C 4.84 4.84 4.50 4.80 -0.04 39 7 378 +4
29JUN26 47.00 C 0.00 0.00 0.00 4.42 -0.09 39 0 500 0
29JUN26 48.00 C 4.22 4.22 3.96 4.09 -0.10 39 17 201 +12
29JUN26 49.00 C 0.00 0.00 0.00 3.78 -0.11 39 0 241 0
29JUN26 50.00 C 3.60 3.60 3.35 3.57 -0.02 40 14 13,143 +3
29JUN26 52.50 C 2.79 3.00 2.79 2.93 -0.04 40 293 3,323 -96
29JUN26 55.00 C 2.56 2.56 2.30 2.48 +0.05 41 446 6,393 +102
29JUN26 57.50 C 2.05 2.09 2.05 2.07 +0.08 42 49 3,196 0
29JUN26 60.00 C 1.74 1.78 1.66 1.76 +0.12 42 235 19,243 +101
29JUN26 62.50 C 1.52 1.52 1.52 1.52 +0.17 43 63 2,390 +63
29JUN26 65.00 C 1.31 1.31 1.31 1.32 +0.20 44 129 11,816 0
29JUN26 67.50 C 1.17 1.17 1.15 1.15 +0.23 45 73 2,889 +5
29JUN26 70.00 C 0.95 0.95 0.95 1.00 +0.23 46 130 14,386 -4
29JUN26 72.50 C 0.86 0.86 0.86 0.88 +0.24 46 160 1,389 +100
29JUN26 75.00 C 0.00 0.00 0.00 0.77 +0.23 47 0 1,707 0
29JUN26 77.50 C 0.00 0.00 0.00 0.69 +0.24 48 0 1,371 0
29JUN26 80.00 C 0.00 0.00 0.00 0.62 +0.24 48 0 1,276 0
29JUN26 82.50 C 0.00 0.00 0.00 0.55 +0.23 49 0 1,099 0
29JUN26 85.00 C 0.00 0.00 0.00 0.51 +0.23 50 0 819 0
29JUN26 87.50 C 0.00 0.00 0.00 0.46 +0.22 50 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.43 +0.23 51 0 185 0
29JUN26 92.50 C 0.00 0.00 0.00 0.39 +0.21 52 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.36 +0.21 52 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.34 +0.21 53 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.32 +0.20 54 0 115 0
29JUN26 102.50 C 0.00 0.00 0.00 0.30 +0.19 55 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.27 +0.18 55 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.26 +0.18 56 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.24 +0.17 56 0 380 0
29SEP26 20.00 C 0.00 0.00 0.00 24.52 -0.22 56 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 23.60 -0.21 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.68 -0.20 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.75 -0.31 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.85 -0.30 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.95 -0.31 48 0 22 0
29SEP26 26.00 C 0.00 0.00 0.00 19.06 -0.21 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.20 -0.16 46 0 8 0
29SEP26 28.00 C 0.00 0.00 0.00 17.34 -0.16 45 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 16.49 -0.19 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.68 -0.15 44 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 14.87 -0.16 43 0 35 0
29SEP26 32.00 C 0.00 0.00 0.00 14.09 -0.15 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.33 -0.15 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.60 -0.15 41 0 4 0
29SEP26 35.00 C 0.00 0.00 0.00 11.87 -0.18 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.20 -0.17 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.54 -0.11 40 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 9.91 -0.11 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.31 -0.17 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.75 -0.10 39 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 8.22 -0.08 39 0 315 0
29SEP26 42.00 C 7.70 7.70 7.70 7.69 -0.10 39 4 487 0
29SEP26 43.00 C 7.00 7.00 7.00 7.29 -0.02 40 2 39 +2
29SEP26 44.00 C 7.25 7.25 6.57 6.74 -0.16 39 10 4,607 +10
29SEP26 45.00 C 6.39 6.50 6.39 6.32 -0.23 39 5 195 +1
29SEP26 46.00 C 6.08 6.08 6.08 5.95 -0.15 39 2 1,575 0
29SEP26 47.00 C 0.00 0.00 0.00 5.62 -0.06 39 0 145 0
29SEP26 48.00 C 0.00 0.00 0.00 5.27 -0.08 39 0 1,572 0
29SEP26 49.00 C 0.00 0.00 0.00 4.99 -0.06 40 0 236 0
29SEP26 50.00 C 4.88 4.88 4.49 4.68 -0.07 40 111 5,027 +11
29SEP26 52.50 C 0.00 0.00 0.00 4.10 0.00 41 0 850 0
29SEP26 55.00 C 3.34 3.52 3.34 3.50 -0.05 41 60 1,627 +60
29SEP26 57.50 C 3.00 3.01 2.95 3.08 +0.02 42 18 332 +13
29SEP26 60.00 C 2.52 2.63 2.52 2.69 +0.06 42 34 4,200 +34
29SEP26 62.50 C 2.26 2.35 2.26 2.35 +0.08 42 50 178 +50
29SEP26 65.00 C 0.00 0.00 0.00 2.09 +0.13 43 0 1,652 0
29SEP26 67.50 C 0.00 0.00 0.00 1.86 +0.16 44 0 280 0
29SEP26 70.00 C 1.53 1.53 1.53 1.66 +0.18 44 12 293 0
29SEP26 72.50 C 0.00 0.00 0.00 1.50 +0.21 45 0 282 0
29SEP26 75.00 C 0.00 0.00 0.00 1.36 +0.24 46 0 1,011 0
29SEP26 77.50 C 0.00 0.00 0.00 1.24 +0.25 46 0 370 0
29SEP26 80.00 C 0.00 0.00 0.00 1.14 +0.27 47 0 440 0
29SEP26 82.50 C 0.00 0.00 0.00 1.05 +0.28 47 0 862 0
29SEP26 85.00 C 0.00 0.00 0.00 0.97 +0.29 48 0 282 0
TOTAL CALL 32,523 799,314 +9,275
14NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 216 0 1 0
14NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
14NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
14NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 154 0 7 0
14NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
14NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 50 0
14NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 55 0
14NOV25 40.00 P 0.02 0.02 0.02 0.01 -0.01 75 10 231 0
14NOV25 41.00 P 0.04 0.05 0.01 0.03 -0.01 68 22 299 +5
14NOV25 42.00 P 0.05 0.12 0.04 0.09 -0.04 60 257 212 -146
14NOV25 43.00 P 0.26 0.38 0.12 0.26 -0.07 52 601 340 +87
14NOV25 44.00 P 0.78 1.06 0.42 0.69 -0.05 42 468 226 -123
14NOV25 45.00 P 1.10 1.40 1.10 1.52 +0.01 40 2 7 0
14NOV25 46.00 P 0.00 0.00 0.00 2.59 +0.19 83 0 2 0
14NOV25 47.00 P 3.00 3.45 3.00 3.51 +0.15 72 2 1 +1
14NOV25 48.00 P 4.18 4.18 4.18 4.51 +0.17 88 15 5 -5
14NOV25 49.00 P 0.00 0.00 0.00 5.50 +0.17 0 0 0 0
14NOV25 50.00 P 6.87 6.87 6.87 6.50 +0.17 0 9 0 -9
14NOV25 52.50 P 0.00 0.00 0.00 9.00 +0.17 0 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 11.50 +0.17 0 0 0 0
14NOV25 57.50 P 0.00 0.00 0.00 14.00 - 0 0 0 -
21NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
21NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
21NOV25 37.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
21NOV25 38.00 P 0.00 0.00 0.00 0.04 0.00 50 0 102 0
21NOV25 39.00 P 0.10 0.12 0.10 0.09 0.00 49 10 172 +5
21NOV25 40.00 P 0.16 0.23 0.15 0.17 -0.01 48 76 168 +31
21NOV25 41.00 P 0.32 0.40 0.25 0.31 -0.03 46 91 397 +28
21NOV25 42.00 P 0.55 0.71 0.45 0.56 0.00 46 400 662 +174
21NOV25 43.00 P 0.80 1.14 0.70 0.91 0.00 45 536 355 +184
21NOV25 44.00 P 1.12 1.55 1.12 1.42 0.00 45 7 73 -1
21NOV25 45.00 P 2.16 2.16 2.16 2.08 +0.02 46 1 1 +1
21NOV25 46.00 P 0.00 0.00 0.00 2.78 0.00 43 0 0 0
21NOV25 47.00 P 0.00 0.00 0.00 3.69 +0.04 47 0 0 0
21NOV25 48.00 P 0.00 0.00 0.00 4.62 +0.08 49 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 5.57 +0.14 51 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 6.53 +0.15 52 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 9.00 +0.17 0 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 11.50 +0.17 0 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 14.00 - 0 0 0 -
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 672 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 69 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 235 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 584 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 275 0
27NOV25 35.00 P 0.04 0.04 0.04 0.02 0.00 51 242 2,442 -11
27NOV25 36.00 P 0.05 0.06 0.05 0.03 0.00 48 62 1,622 +61
27NOV25 37.00 P 0.07 0.10 0.07 0.06 0.00 47 51 1,487 +1
27NOV25 38.00 P 0.12 0.14 0.12 0.11 0.00 46 188 2,349 -5
27NOV25 39.00 P 0.18 0.22 0.16 0.19 0.00 45 57 3,616 +5
27NOV25 40.00 P 0.33 0.37 0.25 0.31 +0.01 44 1,931 5,822 +380
27NOV25 41.00 P 0.48 0.60 0.38 0.50 +0.01 43 1,050 4,882 +159
27NOV25 42.00 P 0.66 0.92 0.60 0.77 +0.02 42 972 7,171 +9
27NOV25 43.00 P 1.15 1.40 0.93 1.14 +0.02 41 1,624 7,362 +120
27NOV25 44.00 P 1.50 2.00 1.34 1.63 +0.03 40 1,417 6,204 -170
27NOV25 45.00 P 2.10 2.50 1.97 2.29 +0.09 42 70 7,472 -2
27NOV25 46.00 P 3.18 3.30 3.00 3.03 +0.05 42 11 3,869 +6
27NOV25 47.00 P 4.28 4.28 4.28 3.85 +0.03 43 65 4,096 0
27NOV25 48.00 P 4.65 4.65 4.65 4.62 -0.03 38 1 5,249 -2
27NOV25 49.00 P 6.00 6.00 6.00 5.64 +0.05 45 3 5,986 -2
27NOV25 50.00 P 6.50 6.80 6.50 6.78 +0.40 60 7 7,078 +4
27NOV25 52.50 P 9.39 9.41 9.39 9.02 +0.05 50 180 3,371 +70
27NOV25 55.00 P 0.00 0.00 0.00 11.52 +0.19 60 0 5,284 0
27NOV25 57.50 P 0.00 0.00 0.00 14.00 +0.20 0 0 1,421 0
27NOV25 60.00 P 16.01 16.01 16.01 16.50 +0.20 0 50 188 +32
27NOV25 62.50 P 0.00 0.00 0.00 19.00 +0.20 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 21.50 +0.20 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 24.08 +0.28 116 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 26.50 +0.20 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 29.00 +0.20 0 0 0 0
27NOV25 75.00 P 30.88 30.88 30.88 31.50 +0.20 0 15 0 0
27NOV25 77.50 P 0.00 0.00 0.00 34.00 +0.20 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 36.50 +0.20 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 39.00 +0.20 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 82 0 1,850 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 77 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 64 0 711 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 725 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 0.00 0.00 0.01 0.00 48 0 947 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 394 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,226 0
30DEC25 31.00 P 0.00 0.00 0.00 0.02 0.00 41 0 12,627 0
30DEC25 32.00 P 0.11 0.11 0.11 0.03 0.00 40 15 1,956 +15
30DEC25 33.00 P 0.00 0.00 0.00 0.05 0.00 39 0 2,217 0
30DEC25 34.00 P 0.17 0.17 0.17 0.08 0.00 39 40 2,671 +35
30DEC25 35.00 P 0.20 0.21 0.20 0.13 +0.01 38 6 4,320 +5
30DEC25 36.00 P 0.29 0.29 0.29 0.21 +0.01 39 1 3,558 +1
30DEC25 37.00 P 0.00 0.00 0.00 0.31 +0.01 38 0 4,642 0
30DEC25 38.00 P 0.45 0.55 0.45 0.46 +0.01 38 54 3,616 +30
30DEC25 39.00 P 0.61 0.71 0.61 0.65 +0.01 38 138 4,516 +24
30DEC25 40.00 P 0.84 1.00 0.79 0.87 0.00 37 269 17,914 -154
30DEC25 41.00 P 1.16 1.28 1.11 1.15 0.00 37 66 7,324 0
30DEC25 42.00 P 1.39 1.51 1.37 1.51 +0.01 36 57 12,447 -18
30DEC25 43.00 P 1.95 2.20 1.76 1.94 0.00 36 139 8,719 +4
30DEC25 44.00 P 2.30 2.66 2.28 2.47 +0.03 36 280 9,463 +156
30DEC25 45.00 P 3.00 3.30 2.98 3.06 +0.02 36 475 28,333 -7
30DEC25 46.00 P 3.70 3.98 3.70 3.76 +0.06 37 63 7,259 +2
30DEC25 47.00 P 4.40 4.80 4.40 4.49 +0.07 38 13 18,555 +9
30DEC25 48.00 P 5.68 5.68 5.30 5.29 +0.08 39 16 18,825 +1
30DEC25 49.00 P 0.00 0.00 0.00 6.03 0.00 37 0 7,215 0
30DEC25 50.00 P 7.19 7.19 6.92 6.98 +0.12 40 24 12,540 -2
30DEC25 52.50 P 8.80 8.80 8.80 9.28 +0.07 43 1 6,453 +1
30DEC25 55.00 P 0.00 0.00 0.00 11.56 +0.23 41 0 10,284 0
30DEC25 57.50 P 0.00 0.00 0.00 14.02 +0.17 43 0 4,630 0
30DEC25 60.00 P 16.50 16.90 16.50 16.56 -0.23 52 7 3,124 -7
30DEC25 62.50 P 0.00 0.00 0.00 19.00 +0.20 0 0 594 0
30DEC25 65.00 P 0.00 0.00 0.00 21.50 +0.20 0 0 776 0
30DEC25 67.50 P 0.00 0.00 0.00 24.08 +0.28 69 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 26.50 +0.20 0 0 800 0
30DEC25 72.50 P 0.00 0.00 0.00 29.00 +0.20 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 31.50 +0.20 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 34.00 +0.20 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 36.50 +0.20 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 39.00 +0.20 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 41.50 +0.20 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 44.00 +0.20 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 46.50 +0.20 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 49.00 +0.15 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 51.50 +0.20 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 54.00 +0.20 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 56.50 +0.20 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 59.00 +0.20 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 61.50 +0.20 0 0 1,500 0
30DEC25 107.50 P 0.00 0.00 0.00 64.00 +0.20 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 66.50 +0.20 0 0 0 0
29JAN26 30.00 P 0.15 0.16 0.15 0.04 +0.01 39 11 110 +11
29JAN26 31.00 P 0.00 0.00 0.00 0.06 0.00 38 0 90 0
29JAN26 32.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 50 0
29JAN26 33.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.22 +0.02 38 0 656 0
29JAN26 35.00 P 0.45 0.45 0.43 0.32 +0.02 38 9 492 +3
29JAN26 36.00 P 0.51 0.53 0.51 0.45 +0.02 37 48 1,342 +16
29JAN26 37.00 P 0.70 0.70 0.70 0.62 +0.03 38 15 3,205 0
29JAN26 38.00 P 0.89 0.89 0.89 0.82 +0.03 37 1 2,711 +1
29JAN26 39.00 P 1.04 1.12 1.04 1.05 +0.01 37 131 1,986 -109
29JAN26 40.00 P 1.21 1.40 1.21 1.32 +0.01 36 287 5,218 +170
29JAN26 41.00 P 1.65 1.76 1.62 1.65 0.00 36 171 4,425 +170
29JAN26 42.00 P 1.84 2.16 1.84 2.04 +0.01 36 75 6,634 +60
29JAN26 43.00 P 2.42 2.67 2.42 2.49 +0.03 36 1,216 12,549 +659
29JAN26 44.00 P 3.15 3.15 3.15 3.02 +0.03 36 15 4,199 +15
29JAN26 45.00 P 3.57 3.68 3.57 3.62 +0.04 36 28 1,804 +10
29JAN26 46.00 P 4.45 4.45 4.45 4.28 +0.07 37 6 2,496 -6
29JAN26 47.00 P 5.00 5.00 5.00 4.94 +0.02 37 2 4,287 0
29JAN26 48.00 P 0.00 0.00 0.00 5.68 +0.03 37 0 1,381 0
29JAN26 49.00 P 0.00 0.00 0.00 6.53 +0.34 38 0 1,577 0
29JAN26 50.00 P 0.00 0.00 0.00 7.34 +0.37 39 0 2,392 0
29JAN26 52.50 P 10.23 10.23 10.23 9.48 +0.18 40 10 958 0
29JAN26 55.00 P 0.00 0.00 0.00 11.74 +0.26 40 0 427 0
29JAN26 57.50 P 0.00 0.00 0.00 14.07 +0.22 39 0 24 0
29JAN26 60.00 P 0.00 0.00 0.00 16.56 -0.23 43 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 19.01 +0.21 44 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.50 +0.20 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 24.08 +0.28 57 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 26.50 +0.20 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 29.00 +0.20 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 31.50 +0.20 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 34.00 +0.20 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 36.50 +0.20 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 39.00 +0.20 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 41.52 +0.22 75 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.26 +0.02 37 0 30 0
26FEB26 34.00 P 0.52 0.52 0.52 0.37 +0.03 37 115 835 +100
26FEB26 35.00 P 0.59 0.59 0.59 0.50 +0.02 37 100 641 +100
26FEB26 36.00 P 0.00 0.00 0.00 0.67 +0.04 37 0 520 0
26FEB26 37.00 P 0.89 0.94 0.88 0.87 +0.03 37 47 378 +14
26FEB26 38.00 P 1.11 1.13 1.11 1.12 +0.04 37 2 661 0
26FEB26 39.00 P 1.29 1.40 1.29 1.37 +0.01 36 36 469 +16
26FEB26 40.00 P 1.62 1.76 1.62 1.65 -0.01 36 79 1,506 +79
26FEB26 41.00 P 1.94 2.12 1.94 2.01 +0.01 36 48 1,044 -14
26FEB26 42.00 P 2.40 2.57 2.40 2.42 +0.02 35 136 6,610 +60
26FEB26 43.00 P 2.73 3.08 2.73 2.88 +0.02 35 171 3,055 +167
26FEB26 44.00 P 3.45 3.62 3.45 3.41 +0.03 35 30 452 +15
26FEB26 45.00 P 0.00 0.00 0.00 4.00 +0.04 36 0 91 0
26FEB26 46.00 P 4.85 4.85 4.85 4.62 +0.02 36 2 1,292 +2
26FEB26 47.00 P 0.00 0.00 0.00 5.34 +0.04 37 0 16 0
26FEB26 48.00 P 6.26 6.26 6.26 6.08 +0.08 37 6 21 0
26FEB26 49.00 P 0.00 0.00 0.00 6.84 +0.06 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.61 +0.23 37 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.70 +0.07 38 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 11.90 +0.14 39 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 14.19 +0.18 39 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 16.56 -0.23 39 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.04 +0.21 42 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.51 +0.21 43 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 24.08 +0.28 51 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 26.50 +0.20 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 29.00 +0.20 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 31.50 +0.20 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 34.00 +0.20 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 36.50 +0.20 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 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 38 0 10,978 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 187 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 0.00 38 0 180 0
30MAR26 28.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 175 0
30MAR26 29.00 P 0.31 0.31 0.29 0.12 +0.01 38 61 186 +61
30MAR26 30.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 443 0
30MAR26 31.00 P 0.00 0.00 0.00 0.25 +0.02 38 0 478 0
30MAR26 32.00 P 0.00 0.00 0.00 0.35 +0.03 38 0 408 0
30MAR26 33.00 P 0.00 0.00 0.00 0.46 +0.03 38 0 6,106 0
30MAR26 34.00 P 0.74 0.74 0.74 0.61 +0.03 38 200 983 +200
30MAR26 35.00 P 0.93 0.93 0.93 0.79 +0.04 38 100 9,693 +100
30MAR26 36.00 P 0.00 0.00 0.00 1.00 +0.04 38 0 604 0
30MAR26 37.00 P 1.29 1.29 1.29 1.26 +0.05 38 26 3,463 -26
30MAR26 38.00 P 1.53 1.55 1.53 1.53 +0.05 38 3 2,674 -1
30MAR26 39.00 P 0.00 0.00 0.00 1.81 0.00 37 0 3,936 0
30MAR26 40.00 P 2.11 2.27 2.11 2.13 -0.01 37 45 19,556 +15
30MAR26 41.00 P 2.48 2.65 2.48 2.52 -0.01 37 95 5,186 0
30MAR26 42.00 P 2.90 3.18 2.90 2.95 +0.02 37 91 18,310 +65
30MAR26 43.00 P 3.37 3.60 3.37 3.44 +0.05 37 280 4,386 +28
30MAR26 44.00 P 0.00 0.00 0.00 3.97 +0.05 37 0 7,836 0
30MAR26 45.00 P 4.70 4.70 4.70 4.56 +0.03 37 4 5,218 +4
30MAR26 46.00 P 0.00 0.00 0.00 5.15 -0.02 37 0 2,563 0
30MAR26 47.00 P 6.08 6.09 5.98 5.82 -0.01 37 190 5,107 0
30MAR26 48.00 P 0.00 0.00 0.00 6.52 0.00 38 0 7,984 0
30MAR26 49.00 P 0.00 0.00 0.00 7.27 +0.01 38 0 9,263 0
30MAR26 50.00 P 8.12 8.27 8.12 8.03 +0.10 38 30 15,860 0
30MAR26 52.50 P 0.00 0.00 0.00 10.31 +0.34 42 0 10,342 0
30MAR26 55.00 P 0.00 0.00 0.00 12.29 +0.15 41 0 6,429 0
30MAR26 57.50 P 0.00 0.00 0.00 14.41 +0.15 40 0 3,409 0
30MAR26 60.00 P 0.00 0.00 0.00 16.70 -0.09 40 0 5,559 0
30MAR26 62.50 P 0.00 0.00 0.00 19.05 +0.09 39 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 21.53 +0.16 41 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.08 +0.26 46 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 26.50 +0.20 0 0 106 0
30MAR26 72.50 P 0.00 0.00 0.00 29.00 +0.20 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 31.50 +0.20 0 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 34.00 +0.20 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 36.50 +0.20 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 39.00 +0.20 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 41.52 +0.22 61 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 44.00 +0.20 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 46.50 +0.20 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 49.00 +0.15 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 51.50 +0.20 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 54.00 +0.20 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 56.50 +0.20 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 59.00 +0.20 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 61.56 +0.26 81 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 64.00 +0.20 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 66.50 +0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 77 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 369 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 +0.01 40 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.29 +0.02 40 0 16 0
29JUN26 28.00 P 0.00 0.00 0.00 0.37 +0.02 40 0 115 0
29JUN26 29.00 P 0.00 0.00 0.00 0.48 +0.02 40 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.61 +0.03 40 0 386 0
29JUN26 31.00 P 0.00 0.00 0.00 0.76 +0.03 40 0 0 0
29JUN26 32.00 P 0.97 0.97 0.97 0.92 +0.03 40 100 105 +87
29JUN26 33.00 P 0.00 0.00 0.00 1.12 +0.02 40 0 376 0
29JUN26 34.00 P 1.36 1.36 1.36 1.34 +0.05 40 14 603 +14
29JUN26 35.00 P 1.51 1.61 1.51 1.57 +0.06 39 105 1,914 +101
29JUN26 36.00 P 1.76 1.79 1.76 1.80 +0.02 39 228 685 +100
29JUN26 37.00 P 0.00 0.00 0.00 2.08 +0.02 38 0 4,395 0
29JUN26 38.00 P 2.38 2.38 2.31 2.39 +0.03 38 134 3,346 +109
29JUN26 39.00 P 0.00 0.00 0.00 2.73 +0.02 38 0 2,028 0
29JUN26 40.00 P 3.22 3.22 3.13 3.11 +0.01 38 300 8,467 +300
29JUN26 41.00 P 0.00 0.00 0.00 3.55 +0.02 38 0 2,337 0
29JUN26 42.00 P 3.78 4.10 3.78 4.01 +0.06 38 21 1,279 +7
29JUN26 43.00 P 4.30 4.30 4.30 4.51 +0.06 38 1 594 +1
29JUN26 44.00 P 5.15 5.15 5.15 4.99 -0.01 37 6 2,000 +6
29JUN26 45.00 P 0.00 0.00 0.00 5.61 +0.06 38 0 15,814 0
29JUN26 46.00 P 0.00 0.00 0.00 6.24 +0.07 38 0 1,015 0
29JUN26 47.00 P 0.00 0.00 0.00 6.88 +0.03 38 0 1,953 0
29JUN26 48.00 P 0.00 0.00 0.00 7.66 +0.14 39 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 8.24 +0.17 38 0 672 0
29JUN26 50.00 P 0.00 0.00 0.00 9.00 +0.18 39 0 4,848 0
29JUN26 52.50 P 0.00 0.00 0.00 10.90 +0.23 39 0 2,512 0
29JUN26 55.00 P 0.00 0.00 0.00 12.86 -0.01 39 0 3,153 0
29JUN26 57.50 P 0.00 0.00 0.00 14.97 +0.13 39 0 966 0
29JUN26 60.00 P 0.00 0.00 0.00 16.98 +0.12 38 0 427 0
29JUN26 62.50 P 0.00 0.00 0.00 19.36 +0.08 39 0 406 0
29JUN26 65.00 P 0.00 0.00 0.00 21.67 +0.29 39 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 24.08 +0.20 39 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 26.73 +0.34 45 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 29.14 +0.31 46 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 31.58 +0.28 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.04 +0.24 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 36.52 +0.22 48 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 39.00 +0.20 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 41.52 +0.22 52 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 44.00 +0.20 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 46.50 +0.20 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.00 +0.15 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 51.50 +0.20 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 54.00 +0.20 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 56.50 +0.20 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 59.00 +0.20 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 61.56 +0.26 68 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 64.00 +0.20 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 66.50 +0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.04 41 0 148 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.06 41 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 +0.07 40 0 70 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 +0.09 41 0 75 0
29SEP26 24.00 P 0.00 0.00 0.00 0.26 +0.11 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.34 +0.13 40 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 0.44 +0.15 40 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 0.55 +0.17 40 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 0.68 +0.18 40 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 0.84 +0.21 40 0 7 0
29SEP26 30.00 P 1.11 1.11 1.10 1.00 +0.20 40 24 978 +24
29SEP26 31.00 P 0.00 0.00 0.00 1.21 +0.23 40 0 55 0
29SEP26 32.00 P 0.00 0.00 0.00 1.42 +0.22 40 0 100 0
29SEP26 33.00 P 0.00 0.00 0.00 1.67 +0.24 40 0 275 0
29SEP26 34.00 P 0.00 0.00 0.00 1.91 +0.19 40 0 33 0
29SEP26 35.00 P 0.00 0.00 0.00 2.17 +0.16 39 0 1,516 0
29SEP26 36.00 P 0.00 0.00 0.00 2.45 +0.10 39 0 3,131 0
29SEP26 37.00 P 0.00 0.00 0.00 2.77 +0.05 39 0 2,834 0
29SEP26 38.00 P 3.06 3.06 3.06 3.14 +0.04 39 3 271 0
29SEP26 39.00 P 3.37 3.49 3.37 3.52 +0.02 38 25 3,610 +3
29SEP26 40.00 P 3.94 3.94 3.94 3.90 0.00 38 400 947 +400
29SEP26 41.00 P 4.34 4.34 4.25 4.35 -0.01 38 17 580 +10
29SEP26 42.00 P 4.82 4.92 4.72 4.86 +0.05 38 108 746 -2
29SEP26 43.00 P 5.16 5.28 5.16 5.36 +0.04 38 8 2,492 0
29SEP26 44.00 P 5.73 5.84 5.73 5.95 +0.14 38 10 1,641 +5
29SEP26 45.00 P 6.55 6.55 6.55 6.47 +0.05 38 92 5,224 0
29SEP26 46.00 P 0.00 0.00 0.00 7.10 +0.01 38 0 568 0
29SEP26 47.00 P 0.00 0.00 0.00 7.73 +0.05 39 0 459 0
29SEP26 48.00 P 0.00 0.00 0.00 8.34 -0.01 38 0 595 0
29SEP26 49.00 P 0.00 0.00 0.00 9.05 +0.02 39 0 1,064 0
29SEP26 50.00 P 0.00 0.00 0.00 9.76 +0.19 39 0 4,019 0
29SEP26 52.50 P 0.00 0.00 0.00 11.60 +0.20 39 0 537 0
29SEP26 55.00 P 0.00 0.00 0.00 13.55 +0.07 40 0 443 0
29SEP26 57.50 P 0.00 0.00 0.00 15.59 +0.09 40 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 17.68 +0.10 40 0 197 0
29SEP26 62.50 P 0.00 0.00 0.00 19.82 +0.19 40 0 1,752 0
29SEP26 65.00 P 0.00 0.00 0.00 22.01 +0.13 39 0 86 0
29SEP26 67.50 P 0.00 0.00 0.00 24.29 +0.30 39 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 26.73 +0.29 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.14 +0.31 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.79 +0.38 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.20 +0.35 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.63 +0.32 47 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 39.08 +0.28 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.55 +0.25 48 0 0 0
TOTAL PUT 17,685 677,964 +4,132
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$ 17.55
27NOV25 6.75 C 0.00 0.00 0.00 10.82 +0.93 201 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 10.56 +0.91 144 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 10.36 +0.95 232 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 10.06 +0.91 0 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 9.81 +0.91 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 9.56 +0.92 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 9.31 +0.89 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 9.06 +0.90 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 8.81 +0.92 0 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 8.60 +0.95 172 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 8.31 +0.89 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 8.12 +0.96 171 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 7.81 +0.91 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 7.56 +0.91 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 7.13 +0.98 151 0 19 0
27NOV25 11.00 C 0.00 0.00 0.00 6.62 +0.98 134 0 22 0
27NOV25 11.50 C 0.00 0.00 0.00 6.07 +0.91 85 0 6 0
27NOV25 12.00 C 0.00 0.00 0.00 5.62 +0.96 112 0 1 0
27NOV25 12.50 C 0.00 0.00 0.00 5.07 +0.91 67 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 4.57 +0.91 58 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.08 +0.89 63 0 31 0
27NOV25 14.00 C 0.00 0.00 0.00 3.59 +0.88 61 0 16 0
27NOV25 14.50 C 0.00 0.00 0.00 3.15 +0.91 70 0 7 0
27NOV25 15.00 C 0.00 0.00 0.00 2.64 +0.82 58 0 12 0
27NOV25 15.50 C 2.20 2.20 2.20 2.28 +0.88 68 1 20 -1
27NOV25 16.00 C 0.00 0.00 0.00 1.76 +0.63 54 0 52 0
27NOV25 16.50 C 0.00 0.00 0.00 1.41 +0.56 56 0 33 0
27NOV25 17.00 C 0.99 0.99 0.94 1.10 +0.48 57 3 14 -2
27NOV25 17.50 C 0.80 0.90 0.79 0.84 +0.41 58 10 28 +5
27NOV25 18.00 C 0.46 0.60 0.46 0.64 +0.34 60 7 44 0
27NOV25 18.50 C 0.34 0.49 0.34 0.48 +0.29 61 5 59 +4
27NOV25 19.00 C 0.32 0.39 0.32 0.34 +0.21 61 111 120 +101
27NOV25 19.50 C 0.22 0.22 0.22 0.24 +0.16 61 1 7 +1
27NOV25 20.00 C 0.11 0.20 0.11 0.16 +0.11 61 11 17 +3
27NOV25 21.00 C 0.11 0.12 0.11 0.07 +0.05 61 2 10 +1
27NOV25 22.00 C 0.00 0.00 0.00 0.03 +0.02 62 4 8 -4
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 13.67 +0.92 144 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 13.57 +0.90 139 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 13.47 +0.86 133 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 13.37 +0.92 126 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 13.31 +0.93 190 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 13.17 +0.93 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 13.07 +0.93 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 12.97 +0.91 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 12.87 +0.93 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 12.77 +0.93 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 12.67 +0.92 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 12.61 +0.97 168 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 12.32 +0.92 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 12.07 +0.90 0 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 11.83 +0.93 114 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 11.58 +0.91 106 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 11.33 +0.90 97 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 11.08 +0.92 83 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 10.88 +0.96 136 0 0 0
30DEC25 7.00 C 10.40 10.40 10.40 10.58 +0.91 0 1 12 0
30DEC25 7.25 C 0.00 0.00 0.00 10.36 +0.93 115 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 10.06 +0.85 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 9.89 +0.96 120 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 9.59 +0.93 81 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 9.34 +0.91 75 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 9.09 +0.91 68 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 8.84 +0.92 54 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 8.60 +0.91 77 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 8.34 +0.89 0 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 8.12 +0.93 83 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 7.85 +0.90 65 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.59 +0.89 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.13 +0.92 73 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 6.62 +0.89 62 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.13 +0.91 60 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.62 +0.87 50 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.16 +0.89 56 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.71 +0.85 58 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.27 +0.90 58 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.72 +0.81 47 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 3.33 +0.73 51 0 1 0
30DEC25 15.00 C 3.00 3.00 3.00 2.96 +0.74 53 5 23 -5
30DEC25 15.50 C 0.00 0.00 0.00 2.61 +0.69 54 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.29 +0.62 55 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 1.99 +0.56 55 0 50 0
30DEC25 17.00 C 0.00 0.00 0.00 1.72 +0.51 56 0 20 0
30DEC25 17.50 C 1.47 1.47 1.47 1.53 +0.52 58 1 2 +1
30DEC25 18.00 C 1.22 1.23 1.22 1.27 +0.44 57 2 11 +1
30DEC25 18.50 C 0.00 0.00 0.00 1.09 +0.41 57 0 1 0
30DEC25 19.00 C 0.75 0.94 0.75 0.94 +0.39 58 2 30 0
30DEC25 19.50 C 0.75 0.75 0.75 0.79 +0.34 58 1 2 +1
30DEC25 20.00 C 0.60 0.70 0.60 0.66 +0.30 58 2 4 +2
30DEC25 21.00 C 0.00 0.00 0.00 0.47 +0.24 59 0 1 0
30DEC25 22.00 C 0.38 0.38 0.38 0.32 +0.18 59 3 5 +2
30DEC25 23.00 C 0.00 0.00 0.00 0.21 +0.12 58 0 3 0
30DEC25 24.00 C 0.19 0.22 0.19 0.14 +0.08 59 4 11 +4
29JAN26 10.00 C 0.00 0.00 0.00 7.59 +0.85 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 7.18 +0.90 62 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.65 +0.85 48 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 6.20 +0.86 54 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.62 +0.76 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.16 +0.73 36 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.73 +0.73 43 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.31 +0.72 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.92 +0.72 48 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 3.56 +0.67 50 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.22 +0.61 51 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 2.91 +0.62 53 0 8 0
29JAN26 16.00 C 0.00 0.00 0.00 2.61 +0.55 53 0 6 0
29JAN26 16.50 C 0.00 0.00 0.00 2.31 +0.49 53 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 2.05 +0.45 53 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 1.83 +0.43 54 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.64 +0.41 55 0 5 0
29JAN26 18.50 C 0.00 0.00 0.00 1.49 +0.42 56 0 2 0
29JAN26 19.00 C 0.00 0.00 0.00 1.30 +0.38 56 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 1.14 +0.35 56 0 0 0
29JAN26 20.00 C 1.06 1.06 1.03 1.00 +0.32 56 2 2 +2
29JAN26 21.00 C 0.00 0.00 0.00 0.75 +0.25 56 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.56 +0.20 56 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.41 +0.15 56 0 1 0
29JAN26 24.00 C 0.43 0.47 0.43 0.30 +0.12 55 2 6 +2
26FEB26 11.00 C 0.00 0.00 0.00 6.66 +0.80 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.23 +0.81 47 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.67 +0.71 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.31 +0.74 46 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.85 +0.71 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.47 +0.72 47 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.10 +0.68 48 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.75 +0.64 49 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.42 +0.59 50 0 2 0
26FEB26 15.50 C 0.00 0.00 0.00 3.13 +0.63 51 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.82 +0.56 51 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.55 +0.52 52 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.31 +0.48 52 0 0 0
26FEB26 17.50 C 2.07 2.07 2.07 2.09 +0.44 53 14 14 +14
26FEB26 18.00 C 0.00 0.00 0.00 1.90 +0.42 53 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.73 +0.41 54 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.57 +0.41 55 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.42 +0.40 55 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.26 +0.36 55 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.00 +0.31 55 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.78 +0.25 55 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.61 +0.21 55 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.47 +0.16 54 0 1 0
30MAR26 3.90 C 0.00 0.00 0.00 13.67 +0.88 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 13.60 +0.91 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 13.47 +0.86 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 13.37 +0.86 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 13.31 +0.91 82 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 13.21 +0.87 76 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 13.08 +0.86 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 13.01 +0.89 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.87 +0.86 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 12.83 +0.90 91 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 12.74 +0.91 95 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 12.62 +0.87 75 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 12.40 +0.93 93 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 12.11 +0.91 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 11.88 +0.86 67 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 11.65 +0.91 78 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 11.38 +0.87 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 11.18 +0.92 82 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 10.92 +0.90 74 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 10.65 +0.89 60 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 10.38 +0.86 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 10.16 +0.92 58 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.90 +0.90 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 9.65 +0.83 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 9.34 +0.79 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 9.12 +0.83 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.92 +0.85 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.67 +0.84 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.37 +0.80 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 8.19 +0.82 45 0 3 0
30MAR26 9.75 C 0.00 0.00 0.00 7.85 +0.73 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 7.62 +0.74 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 7.18 +0.75 0 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 6.76 +0.77 45 0 11 0
30MAR26 11.50 C 0.00 0.00 0.00 6.34 +0.81 49 0 15 0
30MAR26 12.00 C 0.00 0.00 0.00 5.92 +0.80 50 0 10 0
30MAR26 12.50 C 0.00 0.00 0.00 5.43 +0.69 46 0 16 0
30MAR26 13.00 C 0.00 0.00 0.00 5.07 +0.73 49 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 4.71 +0.73 50 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 4.40 +0.73 52 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.02 +0.68 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.71 +0.64 52 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.42 +0.61 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.14 +0.57 52 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.88 +0.52 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.65 +0.51 53 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.42 +0.47 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.24 +0.46 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.06 +0.44 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.90 +0.44 55 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.76 +0.44 56 0 0 0
30MAR26 20.00 C 1.70 1.70 1.70 1.61 +0.42 56 1 1 0
30MAR26 21.00 C 0.00 0.00 0.00 1.33 +0.37 56 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.10 +0.33 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.90 +0.28 56 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.71 +0.22 55 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 13.01 +0.89 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.87 +0.86 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.83 +0.90 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.74 +0.88 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.62 +0.86 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.40 +0.92 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.11 +0.85 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.88 +0.86 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.65 +0.91 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.39 +0.87 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.18 +0.90 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.92 +0.90 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.65 +0.86 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.40 +0.83 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.22 +0.90 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.92 +0.80 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.71 +0.84 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.52 +0.88 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.29 +0.87 53 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.02 +0.85 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.81 +0.82 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.56 +0.84 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.33 +0.82 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.12 +0.84 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.88 +0.80 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.44 +0.80 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.02 +0.84 49 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.62 +0.77 50 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 6.26 +0.77 52 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 5.89 +0.75 52 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.51 +0.70 51 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 5.17 +0.67 52 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 4.86 +0.66 52 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 4.56 +0.64 53 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 4.28 +0.59 53 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.02 +0.59 53 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.77 +0.56 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.54 +0.54 54 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.33 +0.53 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.13 +0.50 55 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.95 +0.49 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.77 +0.48 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.61 +0.49 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.47 +0.50 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.31 +0.48 57 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.01 +0.44 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.70 +0.35 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.52 +0.37 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.32 +0.32 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.29 +0.84 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.04 +0.81 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.82 +0.78 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.60 +0.80 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.38 +0.79 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.21 +0.83 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.00 +0.85 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.56 +0.77 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.19 +0.80 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.80 +0.78 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.48 +0.79 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.11 +0.73 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.82 +0.75 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.46 +0.62 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.16 +0.66 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.92 +0.64 52 0 4 0
29SEP26 15.00 C 0.00 0.00 0.00 4.64 +0.60 52 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.41 +0.64 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.23 +0.59 54 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 3.97 +0.54 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.78 +0.54 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.59 +0.51 54 0 0 0
29SEP26 18.00 C 3.40 3.40 3.40 3.41 +0.49 54 1 0 -1
29SEP26 18.50 C 0.00 0.00 0.00 3.25 +0.48 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.09 +0.46 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.96 +0.49 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.83 +0.51 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.54 +0.47 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.29 +0.46 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.04 +0.40 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.83 +0.38 56 0 0 0
TOTAL CALL 196 1,258 +131
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 193 0 1 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 187 0 10 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 155 0 11 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 57 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 16 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 13 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 55 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 25 0
27NOV25 14.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 41 0
27NOV25 14.50 P 0.03 0.04 0.03 0.05 -0.04 62 13 67 -6
27NOV25 15.00 P 0.08 0.08 0.08 0.08 -0.08 60 21 20 -19
27NOV25 15.50 P 0.00 0.00 0.00 0.14 -0.14 59 0 35 0
27NOV25 16.00 P 0.21 0.21 0.21 0.23 -0.21 59 1 22 +1
27NOV25 16.50 P 0.36 0.36 0.36 0.38 -0.27 60 1 19 -1
27NOV25 17.00 P 0.00 0.00 0.00 0.56 -0.37 60 0 1 0
27NOV25 17.50 P 0.79 0.79 0.79 0.81 -0.45 61 1 3 0
27NOV25 18.00 P 0.00 0.00 0.00 1.10 -0.56 62 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 1.44 -0.64 64 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 1.81 -0.71 64 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 2.14 -0.83 58 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 2.56 -0.93 57 0 1 0
27NOV25 21.00 P 0.00 0.00 0.00 3.60 -0.82 77 0 2 0
27NOV25 22.00 P 0.00 0.00 0.00 4.60 -0.80 90 0 2 0
27NOV25 23.00 P 0.00 0.00 0.00 5.51 -0.85 86 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 6.50 -0.87 93 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 161 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 153 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 122 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 118 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 114 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 106 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 95 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
30DEC25 12.00 P 0.04 0.04 0.04 0.04 -0.02 58 1 3 -1
30DEC25 12.50 P 0.00 0.00 0.00 0.06 -0.02 57 0 10 0
30DEC25 13.00 P 0.07 0.07 0.07 0.10 -0.03 58 1 35 +1
30DEC25 13.50 P 0.12 0.12 0.12 0.15 -0.05 57 1 16 -1
30DEC25 14.00 P 0.00 0.00 0.00 0.22 -0.07 57 0 55 0
30DEC25 14.50 P 0.00 0.00 0.00 0.31 -0.10 57 0 131 0
30DEC25 15.00 P 0.00 0.00 0.00 0.42 -0.13 57 0 40 0
30DEC25 15.50 P 0.53 0.53 0.50 0.55 -0.17 57 2 13 -2
30DEC25 16.00 P 0.79 0.79 0.79 0.71 -0.22 57 1 9 0
30DEC25 16.50 P 0.91 0.91 0.91 0.91 -0.26 57 1 2 +1
30DEC25 17.00 P 1.14 1.14 1.14 1.12 -0.34 57 2 2 +2
30DEC25 17.50 P 0.00 0.00 0.00 1.39 -0.39 58 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.70 -0.40 59 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.01 -0.50 59 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.35 -0.55 60 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.73 -0.58 61 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.07 -0.66 60 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 3.94 -0.66 64 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.83 -0.71 67 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.75 -0.72 70 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.56 -0.90 62 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.06 -0.04 54 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.10 -0.05 55 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.15 -0.07 55 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.21 -0.09 55 0 31 0
29JAN26 13.50 P 0.00 0.00 0.00 0.28 -0.12 54 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.38 -0.15 54 0 24 0
29JAN26 14.50 P 0.00 0.00 0.00 0.50 -0.17 55 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.63 -0.21 54 0 30 0
29JAN26 15.50 P 0.00 0.00 0.00 0.79 -0.25 54 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 0.98 -0.28 55 0 59 0
29JAN26 16.50 P 0.00 0.00 0.00 1.20 -0.32 55 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.46 -0.35 56 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.73 -0.41 56 0 0 0
29JAN26 18.00 P 2.01 2.01 2.01 2.01 -0.39 56 10 20 +10
29JAN26 18.50 P 0.00 0.00 0.00 2.34 -0.49 57 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.68 -0.54 58 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.02 -0.57 58 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.39 -0.62 58 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.18 -0.67 60 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.02 -0.71 61 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.88 -0.77 62 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.83 -0.75 66 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.08 -0.04 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.12 -0.05 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.17 -0.07 53 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.23 -0.08 53 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.31 -0.11 53 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.41 -0.13 53 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.52 -0.15 53 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.66 -0.18 53 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.81 -0.21 53 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.98 -0.25 53 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.18 -0.28 53 0 20 0
26FEB26 16.50 P 0.00 0.00 0.00 1.42 -0.31 54 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.68 -0.35 54 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.96 -0.38 55 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.27 -0.43 56 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.58 -0.47 56 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.91 -0.50 56 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.25 -0.55 56 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.61 -0.56 57 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.37 -0.64 58 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.19 -0.66 59 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.05 -0.70 60 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.95 -0.69 62 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.02 52 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 19 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.08 -0.02 55 0 32 0
30MAR26 10.50 P 0.00 0.00 0.00 0.11 -0.03 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.16 -0.04 55 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.22 -0.05 55 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.29 -0.06 54 0 1 0
30MAR26 12.50 P 0.35 0.35 0.35 0.37 -0.09 54 1 50 -1
30MAR26 13.00 P 0.00 0.00 0.00 0.48 -0.10 54 0 32 0
30MAR26 13.50 P 0.00 0.00 0.00 0.59 -0.12 54 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.73 -0.15 54 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.88 -0.17 54 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 1.05 -0.20 54 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.24 -0.22 54 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.45 -0.26 54 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 1.68 -0.31 54 0 5 0
30MAR26 17.00 P 0.00 0.00 0.00 1.95 -0.33 54 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 2.22 -0.39 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.54 -0.40 56 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.83 -0.43 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.19 -0.45 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.50 -0.51 56 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.89 -0.52 57 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.65 -0.54 58 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.45 -0.62 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.27 -0.66 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.15 -0.71 61 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 54 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 14 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 -0.01 55 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 -0.02 55 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 -0.02 55 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 -0.03 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.14 -0.03 54 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.17 -0.03 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 -0.03 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 -0.04 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.26 -0.05 55 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.34 -0.05 55 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.42 -0.08 55 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.53 -0.08 55 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.64 -0.11 55 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.77 -0.12 55 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.91 -0.15 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.08 -0.15 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.25 -0.18 54 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.43 -0.21 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.65 -0.21 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.86 -0.25 54 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 2.11 -0.32 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.42 -0.28 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.67 -0.30 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.94 -0.34 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.25 -0.36 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.58 -0.38 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.91 -0.40 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.26 -0.41 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.61 -0.44 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.37 -0.46 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.12 -0.50 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.93 -0.52 60 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.74 -0.54 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 -0.04 54 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 -0.03 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 -0.04 54 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 -0.05 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 -0.05 54 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 -0.05 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.43 -0.06 54 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.53 -0.08 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.65 -0.08 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.77 -0.11 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.92 -0.10 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.06 -0.14 54 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 1.24 -0.14 54 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.42 -0.16 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.60 -0.20 54 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 1.82 -0.20 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.04 -0.23 54 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.30 -0.24 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.56 -0.26 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.83 -0.28 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.12 -0.31 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.41 -0.34 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.73 -0.35 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.06 -0.36 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.40 -0.38 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.72 -0.42 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.10 -0.41 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.82 -0.46 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.60 -0.47 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.37 -0.51 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.17 -0.54 59 0 0 0
TOTAL PUT 57 1,697 -16
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$ 4.20
27NOV25 3.10 C 0.00 0.00 0.00 1.11 -0.03 80 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.81 -0.03 58 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.61 -0.03 44 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.51 -0.03 37 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.41 -0.04 31 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.31 -0.04 24 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.22 -0.04 24 0 22 0
27NOV25 4.10 C 0.00 0.00 0.00 0.15 -0.02 26 0 10 0
27NOV25 4.20 C 0.00 0.00 0.00 0.09 -0.02 26 0 312 0
27NOV25 4.30 C 0.04 0.04 0.04 0.05 -0.01 26 20 242 0
27NOV25 4.40 C 0.00 0.00 0.00 0.03 0.00 29 0 44 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 38 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 170 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.11 -0.03 67 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.92 -0.03 35 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.82 -0.04 31 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.73 -0.03 34 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.64 -0.02 34 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.54 -0.03 30 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.45 -0.03 28 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.28 -0.03 24 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.21 -0.03 24 0 210 0
30DEC25 4.20 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.12 -0.02 25 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 0.08 -0.02 25 0 4 0
30DEC25 4.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 154 0
30DEC25 4.60 C 0.00 0.00 0.00 0.04 -0.01 26 0 50 0
30DEC25 4.70 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.03 -0.02 32 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.93 -0.03 28 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.75 -0.03 31 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.66 -0.02 30 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.33 -0.04 25 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.27 -0.03 26 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.21 -0.03 25 0 110 0
29JAN26 4.30 C 0.00 0.00 0.00 0.17 -0.02 26 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.05 -0.02 25 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.14 -0.03 32 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.05 -0.02 34 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.96 -0.01 34 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.86 -0.03 30 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.77 -0.03 29 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.68 -0.04 28 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.59 -0.04 27 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.51 -0.04 26 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.44 -0.03 26 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.53 -0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.24 -0.04 20 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.05 -0.05 25 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.96 -0.04 26 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.87 -0.04 27 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.78 -0.04 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.62 -0.03 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.53 -0.04 24 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.33 -0.04 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.23 -0.03 24 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.19 -0.03 24 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.19 -0.04 27 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.10 -0.04 27 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.02 -0.04 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.93 -0.04 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.85 -0.04 27 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.69 -0.04 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.61 -0.05 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.55 -0.04 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.49 -0.03 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 -0.02 26 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 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 1.20 -0.03 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.11 -0.03 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.03 -0.03 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.96 -0.01 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.87 -0.03 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.80 -0.04 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.73 -0.04 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 -0.04 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.58 -0.04 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.53 -0.04 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.48 -0.03 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 -0.03 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 -0.02 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.02 25 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 0.13 -0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
TOTAL CALL 20 3,257 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 73 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 43 0 160 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 83 0
27NOV25 4.00 P 0.02 0.02 0.02 0.02 0.00 26 100 215 +100
27NOV25 4.10 P 0.00 0.00 0.00 0.04 0.00 25 0 38 0
27NOV25 4.20 P 0.00 0.00 0.00 0.08 +0.02 25 0 77 0
27NOV25 4.30 P 0.00 0.00 0.00 0.14 +0.02 25 0 11 0
27NOV25 4.40 P 0.00 0.00 0.00 0.22 +0.03 26 0 14 0
27NOV25 4.50 P 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.41 +0.03 35 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.51 +0.04 41 0 4 0
27NOV25 4.80 P 0.00 0.00 0.00 0.61 +0.03 47 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.71 +0.03 52 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.81 +0.03 57 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.06 +0.03 70 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.31 +0.03 81 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.56 +0.03 91 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.84 +0.05 129 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 2.06 +0.02 110 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.31 +0.03 119 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.05 +0.02 0 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 57 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 48 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.03 +0.01 27 0 44 0
30DEC25 3.90 P 0.00 0.00 0.00 0.04 0.00 25 0 66 0
30DEC25 4.00 P 0.08 0.08 0.08 0.07 +0.01 26 6 126 +6
30DEC25 4.10 P 0.00 0.00 0.00 0.10 +0.01 25 0 164 0
30DEC25 4.20 P 0.14 0.14 0.14 0.14 +0.01 24 20 26 +20
30DEC25 4.30 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.27 +0.03 26 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.42 +0.02 24 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.52 +0.03 28 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.62 +0.04 32 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.71 +0.03 31 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.81 +0.03 34 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.06 +0.03 41 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.31 +0.03 48 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.56 +0.03 54 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.84 +0.05 74 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.06 +0.02 65 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.31 +0.03 70 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.05 +0.02 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.55 +0.03 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 31 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.06 +0.01 28 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.08 +0.01 27 0 4 0
29JAN26 4.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 4 0
29JAN26 4.10 P 0.00 0.00 0.00 0.15 +0.02 27 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.20 +0.02 27 0 122 0
29JAN26 4.30 P 0.00 0.00 0.00 0.24 +0.02 25 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.31 +0.03 26 0 5 0
29JAN26 4.50 P 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.63 +0.03 28 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.72 +0.02 29 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.82 +0.03 32 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.06 +0.03 34 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.31 +0.03 40 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.47 +0.03 26 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.55 +0.02 26 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.64 +0.04 27 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.73 +0.03 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.82 +0.03 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.06 +0.03 31 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR26 3.90 P 0.12 0.12 0.12 0.12 +0.01 26 8 12 +8
30MAR26 4.00 P 0.00 0.00 0.00 0.15 0.00 25 0 17 0
30MAR26 4.10 P 0.00 0.00 0.00 0.19 +0.01 25 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.24 +0.01 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.30 +0.02 26 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.43 +0.03 26 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.50 +0.03 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.66 +0.03 27 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.75 +0.03 28 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.84 +0.03 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.08 +0.04 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.31 +0.03 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.56 +0.03 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.84 +0.05 48 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.06 +0.02 44 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.31 +0.03 47 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.05 +0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.55 +0.03 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29JUN26 3.20 P 0.05 0.05 0.05 0.03 0.00 26 2 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.08 0.00 27 0 12 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.23 0.00 27 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.28 +0.01 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.64 +0.02 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.72 +0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.80 +0.03 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.88 +0.02 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.10 +0.03 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.33 +0.03 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.58 +0.05 35 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.84 +0.05 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.06 +0.02 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.31 +0.03 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.05 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.55 +0.03 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 3.20 P 0.09 0.09 0.09 0.06 0.00 27 1 1 0
29SEP26 3.30 P 0.10 0.10 0.10 0.08 0.00 27 1 0 -1
29SEP26 3.40 P 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.30 +0.01 27 0 5 0
29SEP26 4.10 P 0.34 0.34 0.34 0.35 +0.01 27 20 25 +20
29SEP26 4.20 P 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.52 +0.02 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.64 +0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.72 +0.03 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.79 +0.02 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.86 +0.02 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.94 +0.02 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.15 +0.03 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.33 +0.02 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.58 +0.05 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.84 +0.05 33 0 0 0
TOTAL PUT 158 2,234 +153
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$ 30.68
27NOV25 18.50 C 0.00 0.00 0.00 12.37 +0.35 160 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 11.87 +0.23 152 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 11.21 +0.19 84 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.72 +0.21 92 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.71 -0.07 65 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 8.71 +0.18 46 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 7.71 -0.01 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 6.69 +0.15 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 5.75 +0.25 56 0 8 0
27NOV25 26.00 C 0.00 0.00 0.00 4.75 +0.23 46 0 21 0
27NOV25 27.00 C 3.70 3.70 3.70 3.71 +0.21 0 2 160 -2
27NOV25 28.00 C 0.00 0.00 0.00 2.76 +0.21 29 0 386 0
27NOV25 29.00 C 1.72 1.79 1.72 1.78 +0.13 22 30 492 -29
27NOV25 30.00 C 0.86 1.08 0.86 0.99 +0.11 23 20 9,051 +1
27NOV25 31.00 C 0.50 0.50 0.47 0.45 +0.03 24 6 393 +2
27NOV25 32.00 C 0.19 0.20 0.18 0.16 +0.01 24 110 672 +60
27NOV25 33.00 C 0.00 0.00 0.00 0.05 0.00 25 0 165 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 51 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.25 -0.12 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.77 +0.21 58 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.37 +0.29 80 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.87 +0.23 76 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.46 +0.37 82 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.81 +0.21 58 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.77 -0.01 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.78 +0.17 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.78 +0.06 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.71 +0.10 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.84 +0.22 32 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.75 +0.03 0 0 160 0
30DEC25 27.00 C 0.00 0.00 0.00 3.93 +0.27 28 0 214 0
30DEC25 28.00 C 3.01 3.01 3.01 2.91 +0.24 20 3 602 -3
30DEC25 29.00 C 2.10 2.10 2.08 1.99 +0.15 17 9 147 +5
30DEC25 30.00 C 0.00 0.00 0.00 1.25 +0.12 17 0 799 0
30DEC25 31.00 C 0.75 0.75 0.73 0.70 +0.06 17 5 245 0
30DEC25 32.00 C 0.00 0.00 0.00 0.36 +0.04 18 0 177 0
30DEC25 33.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 108 0
30DEC25 34.00 C 0.00 0.00 0.00 0.06 0.00 18 0 39 0
30DEC25 35.00 C 0.00 0.00 0.00 0.02 0.00 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 24 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 12.37 +0.29 55 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.87 +0.16 52 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.46 +0.35 60 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.81 +0.20 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.81 +0.03 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.78 +0.17 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.88 +0.16 31 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.77 -0.07 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.84 +0.13 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.94 +0.20 23 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 4.04 +0.25 23 0 114 0
29JAN26 28.00 C 0.00 0.00 0.00 3.09 +0.22 20 0 45 0
29JAN26 29.00 C 0.00 0.00 0.00 2.16 +0.11 16 0 46 0
29JAN26 30.00 C 0.00 0.00 0.00 1.47 +0.14 17 0 387 0
29JAN26 31.00 C 0.98 0.98 0.98 0.91 +0.07 16 10 397 +10
29JAN26 32.00 C 0.60 0.60 0.60 0.55 +0.06 17 10 212 +10
29JAN26 33.00 C 0.00 0.00 0.00 0.29 +0.03 17 25 75 +25
29JAN26 34.00 C 0.00 0.00 0.00 0.14 +0.01 17 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.03 0.00 17 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 11.51 +0.33 51 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.94 +0.26 42 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.94 +0.16 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.06 +0.35 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.03 +0.31 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.04 +0.20 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.84 -0.06 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.94 +0.04 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.04 +0.18 17 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.16 +0.21 17 0 15 0
26FEB26 29.00 C 0.00 0.00 0.00 2.30 +0.14 16 0 0 0
26FEB26 30.00 C 1.66 1.66 1.66 1.60 +0.10 16 23 33 0
26FEB26 31.00 C 1.05 1.05 1.05 1.07 +0.08 16 50 43 -50
26FEB26 32.00 C 0.00 0.00 0.00 0.68 +0.05 16 0 27 0
26FEB26 33.00 C 0.00 0.00 0.00 0.40 +0.03 16 0 13 0
26FEB26 34.00 C 0.00 0.00 0.00 0.22 +0.02 16 0 24 0
26FEB26 35.00 C 0.00 0.00 0.00 0.11 0.00 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 +0.01 17 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 13.41 +0.04 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.92 +0.06 29 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.42 +0.21 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.93 +0.22 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.51 +0.29 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.94 +0.21 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.96 +0.18 22 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.06 +0.31 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.03 +0.26 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.04 +0.13 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.10 +0.17 22 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.99 0.00 0 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 4.20 +0.15 18 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 3.37 +0.19 18 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 2.56 +0.17 17 0 36 0
30MAR26 30.00 C 1.85 1.85 1.85 1.82 +0.01 16 47 350 +47
30MAR26 31.00 C 0.00 0.00 0.00 1.27 +0.03 16 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.85 +0.03 16 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 0.56 0.00 16 0 6 0
30MAR26 34.00 C 0.00 0.00 0.00 0.34 -0.01 16 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.20 -0.01 16 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 0.11 -0.01 16 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.52 +0.22 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.03 +0.22 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.54 +0.22 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.04 +0.21 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.06 +0.21 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.08 -0.03 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.16 +0.04 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.20 +0.17 22 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 6.24 +0.10 20 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.31 +0.12 19 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 4.41 +0.12 18 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.57 +0.18 17 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.78 +0.13 16 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 2.04 +0.02 15 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.49 0.00 15 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 1.05 -0.03 15 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.73 -0.01 15 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.49 -0.04 15 0 2 0
29JUN26 35.00 C 0.00 0.00 0.00 0.31 -0.05 15 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.19 -0.04 15 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.12 -0.03 15 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 -0.02 15 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.02 15 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.52 +0.22 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.03 +0.22 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.54 +0.22 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.04 +0.21 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.06 +0.21 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.15 +0.04 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.16 +0.04 21 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.21 +0.18 20 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.37 +0.23 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.35 +0.16 18 0 10 0
29SEP26 27.00 C 4.49 4.49 4.49 4.41 +0.12 16 2 15 -2
29SEP26 28.00 C 0.00 0.00 0.00 3.60 +0.20 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.90 +0.10 16 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 2.29 +0.08 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.72 0.00 15 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.34 +0.03 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.98 +0.02 15 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.74 +0.03 16 0 120 0
29SEP26 35.00 C 0.50 0.50 0.50 0.52 0.00 16 2 2 +2
29SEP26 36.00 C 0.00 0.00 0.00 0.39 +0.02 16 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 0.00 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.19 -0.01 16 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.13 -0.01 16 0 0 0
TOTAL CALL 354 16,589 +76
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 189 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 489 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,192 0
27NOV25 28.00 P 0.00 0.00 0.00 0.02 0.00 26 0 9,316 0
27NOV25 29.00 P 0.08 0.08 0.08 0.08 -0.04 24 62 295 -62
27NOV25 30.00 P 0.30 0.30 0.26 0.27 -0.12 23 12 238 -12
27NOV25 31.00 P 0.00 0.00 0.00 0.73 -0.16 23 0 25 0
27NOV25 32.00 P 0.00 0.00 0.00 1.47 -0.18 25 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 2.34 -0.22 24 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 3.38 -0.16 37 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 4.32 -0.22 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 5.32 -0.22 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 6.32 -0.22 0 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 7.32 -0.22 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 8.38 -0.16 71 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 319 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 313 0
30DEC25 27.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 652 0
30DEC25 28.00 P 0.00 0.00 0.00 0.06 -0.03 18 0 635 0
30DEC25 29.00 P 0.20 0.20 0.20 0.18 -0.05 17 22 232 0
30DEC25 30.00 P 0.00 0.00 0.00 0.43 -0.10 17 0 45 0
30DEC25 31.00 P 0.90 0.90 0.90 0.90 -0.14 18 4 10 +4
30DEC25 32.00 P 0.00 0.00 0.00 1.57 -0.19 18 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 2.38 -0.20 18 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.41 -0.13 24 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.32 -0.22 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.32 -0.30 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.33 -0.21 30 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.32 -0.22 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.38 -0.16 43 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 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 34 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 27 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 20 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 0.00 18 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 271 0
29JAN26 28.00 P 0.00 0.00 0.00 0.12 -0.03 17 0 127 0
29JAN26 29.00 P 0.00 0.00 0.00 0.28 -0.05 17 0 380 0
29JAN26 30.00 P 0.53 0.53 0.52 0.56 -0.09 16 13 13 +10
29JAN26 31.00 P 0.97 0.97 0.97 1.04 -0.12 17 10 25 +10
29JAN26 32.00 P 0.00 0.00 0.00 1.68 -0.15 17 25 25 +25
29JAN26 33.00 P 0.00 0.00 0.00 2.50 -0.13 18 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 3.44 -0.11 21 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.34 -0.20 20 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.36 -0.26 25 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.45 -0.10 33 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.32 -0.22 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.38 -0.17 36 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 0.01 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 23 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 17 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.07 -0.02 16 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.17 -0.04 16 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.35 -0.06 16 0 3 0
26FEB26 30.00 P 0.00 0.00 0.00 0.64 -0.10 16 0 19 0
26FEB26 31.00 P 1.20 1.20 1.20 1.12 -0.14 16 1 1 +1
26FEB26 32.00 P 0.00 0.00 0.00 1.76 -0.15 17 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 2.50 -0.17 16 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.44 -0.12 19 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.34 -0.20 19 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.43 -0.25 25 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.45 -0.11 29 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.51 -0.03 34 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.38 -0.17 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 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 34 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 29 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 18 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 196 0
30MAR26 27.00 P 0.00 0.00 0.00 0.11 -0.05 16 0 61 0
30MAR26 28.00 P 0.00 0.00 0.00 0.24 -0.07 16 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.46 -0.08 16 0 17 0
30MAR26 30.00 P 0.74 0.74 0.74 0.76 -0.14 16 200 211 +200
30MAR26 31.00 P 0.00 0.00 0.00 1.24 -0.17 16 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 1.85 -0.19 16 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 2.55 -0.18 16 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.44 -0.26 17 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.34 -0.21 17 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.43 -0.25 23 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.45 -0.11 26 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.51 -0.03 31 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.38 -0.17 29 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 24 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 17 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 28 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.03 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 -0.05 15 0 504 0
29JUN26 26.00 P 0.28 0.28 0.28 0.17 -0.08 15 8 47 -8
29JUN26 27.00 P 0.00 0.00 0.00 0.31 -0.12 15 0 102 0
29JUN26 28.00 P 0.00 0.00 0.00 0.54 -0.12 15 0 52 0
29JUN26 29.00 P 0.00 0.00 0.00 0.86 -0.14 15 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 1.27 -0.22 15 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.79 -0.24 15 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.40 -0.26 15 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.13 -0.16 15 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.04 -0.02 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.89 -0.16 17 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 5.68 -0.07 15 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.69 +0.05 18 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.53 -0.06 14 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.52 -0.04 16 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 0.01 -0.01 16 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 -0.03 16 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.17 -0.05 16 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.30 -0.07 16 0 203 0
29SEP26 27.00 P 0.00 0.00 0.00 0.50 -0.08 16 0 16 0
29SEP26 28.00 P 0.00 0.00 0.00 0.76 -0.12 16 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.10 -0.16 16 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 1.52 -0.16 16 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.11 -0.11 16 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.65 -0.20 16 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.34 -0.32 16 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.10 -0.34 16 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.06 -0.23 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.95 -0.04 18 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.79 -0.31 18 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.73 -0.26 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.75 -0.21 21 0 0 0
TOTAL PUT 357 18,636 +168
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$ 5.72
27NOV25 3.70 C 0.00 0.00 0.00 2.05 +0.12 135 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 1.95 +0.12 128 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 1.85 +0.13 121 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.75 +0.12 114 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 1.65 +0.13 107 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.55 +0.13 101 0 1 0
27NOV25 4.30 C 0.00 0.00 0.00 1.45 +0.12 94 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.35 +0.13 88 0 6 0
27NOV25 4.50 C 0.00 0.00 0.00 1.22 +0.10 0 0 90 0
27NOV25 4.60 C 0.00 0.00 0.00 1.14 +0.13 67 0 21 0
27NOV25 4.70 C 0.00 0.00 0.00 1.04 +0.11 61 0 120 0
27NOV25 4.80 C 0.00 0.00 0.00 0.95 +0.13 63 0 94 0
27NOV25 4.90 C 0.00 0.00 0.00 0.82 +0.09 0 0 34 0
27NOV25 5.00 C 0.00 0.00 0.00 0.75 +0.12 52 0 130 0
27NOV25 5.25 C 0.00 0.00 0.00 0.50 +0.09 37 0 450 0
27NOV25 5.50 C 0.31 0.31 0.31 0.31 +0.08 39 6 137 0
27NOV25 5.75 C 0.17 0.18 0.16 0.17 +0.06 40 14 250 -7
27NOV25 6.00 C 0.08 0.09 0.08 0.08 +0.04 40 54 390 +29
27NOV25 6.25 C 0.04 0.04 0.04 0.03 +0.01 39 40 184 -40
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 314 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 77 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 44 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 21 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 3.43 +0.10 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.33 +0.09 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.24 +0.11 108 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.14 +0.10 103 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.08 +0.14 135 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.97 +0.15 122 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.88 +0.16 123 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.78 +0.16 117 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.68 +0.14 112 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.57 +0.12 101 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.44 +0.11 69 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.32 +0.09 0 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 2.24 +0.13 61 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 2.15 +0.12 69 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 2.05 +0.10 65 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.95 +0.12 62 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.85 +0.13 58 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.76 +0.13 61 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.65 +0.13 51 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.55 +0.12 47 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 1.46 +0.11 50 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 1.38 +0.15 54 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 1.25 +0.10 37 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 1.17 +0.12 44 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 1.07 +0.11 40 0 51 0
30DEC25 4.80 C 0.00 0.00 0.00 0.98 +0.13 40 0 13 0
30DEC25 4.90 C 0.00 0.00 0.00 0.89 +0.10 39 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.82 +0.13 41 0 49 0
30DEC25 5.25 C 0.00 0.00 0.00 0.60 +0.09 36 0 42 0
30DEC25 5.50 C 0.00 0.00 0.00 0.44 +0.07 37 0 105 0
30DEC25 5.75 C 0.23 0.33 0.23 0.31 +0.05 38 43 214 +33
30DEC25 6.00 C 0.23 0.23 0.22 0.21 +0.04 38 80 255 +27
30DEC25 6.25 C 0.15 0.15 0.15 0.14 +0.03 38 18 70 +18
30DEC25 6.50 C 0.00 0.00 0.00 0.09 +0.02 39 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.05 +0.01 38 0 387 0
30DEC25 7.00 C 0.00 0.00 0.00 0.03 0.00 38 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.02 0.00 39 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 42 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
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.46 +0.11 33 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.38 +0.12 39 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.29 +0.11 39 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.17 +0.10 30 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.11 +0.09 38 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.00 +0.09 33 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.94 +0.11 37 0 5 0
29JAN26 5.00 C 0.00 0.00 0.00 0.88 +0.09 39 0 15 0
29JAN26 5.25 C 0.00 0.00 0.00 0.68 +0.08 37 0 6 0
29JAN26 5.50 C 0.00 0.00 0.00 0.54 +0.08 38 0 130 0
29JAN26 5.75 C 0.37 0.40 0.37 0.41 +0.06 38 38 135 0
29JAN26 6.00 C 0.00 0.00 0.00 0.31 +0.05 39 0 5,018 0
29JAN26 6.25 C 0.00 0.00 0.00 0.22 +0.03 38 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.16 +0.02 38 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.11 +0.01 38 0 50 0
29JAN26 7.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.05 0.00 38 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.49 +0.10 36 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.39 +0.10 33 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.30 +0.09 33 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.24 +0.10 38 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.13 +0.07 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.05 +0.08 34 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.97 +0.05 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.89 +0.07 34 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.75 +0.09 37 0 15 0
26FEB26 5.50 C 0.00 0.00 0.00 0.60 +0.07 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.49 +0.07 39 0 0 0
26FEB26 6.00 C 0.34 0.34 0.34 0.38 +0.06 38 5 5 +5
26FEB26 6.25 C 0.00 0.00 0.00 0.29 +0.04 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.17 +0.13 67 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.08 +0.14 69 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.97 +0.14 60 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.88 +0.15 62 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.78 +0.15 59 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.68 +0.14 55 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.58 +0.13 52 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.49 +0.15 54 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.41 +0.16 58 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.29 +0.14 48 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.21 +0.16 52 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.10 +0.14 46 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 2.02 +0.15 48 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.91 +0.14 43 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.82 +0.11 43 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.73 +0.15 43 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.63 +0.14 40 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.54 +0.13 39 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.46 +0.13 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.38 +0.13 40 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.29 +0.11 39 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.21 +0.12 38 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.14 +0.12 39 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 1.07 +0.09 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.00 +0.08 39 0 53 0
30MAR26 5.25 C 0.00 0.00 0.00 0.82 +0.07 38 0 35 0
30MAR26 5.50 C 0.00 0.00 0.00 0.69 +0.07 39 0 100 0
30MAR26 5.75 C 0.00 0.00 0.00 0.57 +0.06 39 0 15 0
30MAR26 6.00 C 0.00 0.00 0.00 0.47 +0.06 39 0 7 0
30MAR26 6.25 C 0.00 0.00 0.00 0.39 +0.06 40 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.31 +0.04 40 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.25 +0.03 40 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.19 +0.02 39 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.15 +0.01 39 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 +0.01 40 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 3.18 +0.14 65 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.08 +0.13 61 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.99 +0.13 63 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.89 +0.13 59 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.79 +0.13 56 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.70 +0.16 57 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.60 +0.13 53 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.50 +0.15 50 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.41 +0.13 51 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.32 +0.14 51 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.23 +0.14 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.14 +0.14 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.04 +0.13 47 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.95 +0.13 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.87 +0.13 47 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.78 +0.12 45 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.69 +0.13 44 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.62 +0.12 45 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.53 +0.11 44 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.46 +0.13 44 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.38 +0.11 43 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.31 +0.11 43 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 1.23 +0.08 42 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 1.17 +0.10 43 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 1.10 +0.09 42 0 47 0
29JUN26 5.25 C 0.00 0.00 0.00 0.94 +0.07 41 0 58 0
29JUN26 5.50 C 0.00 0.00 0.00 0.81 +0.07 42 0 95 0
29JUN26 5.75 C 0.00 0.00 0.00 0.68 +0.06 41 0 69 0
29JUN26 6.00 C 0.00 0.00 0.00 0.58 +0.06 41 0 54 0
29JUN26 6.25 C 0.00 0.00 0.00 0.49 +0.05 41 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 0.41 +0.04 40 0 32 0
29JUN26 6.75 C 0.00 0.00 0.00 0.34 +0.03 40 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.29 +0.04 41 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.24 +0.03 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.20 +0.03 40 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.17 +0.03 40 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29JUN26 8.50 C 0.12 0.12 0.12 0.10 +0.02 41 20 20 +20
29SEP26 4.10 C 0.00 0.00 0.00 1.82 +0.12 45 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.74 +0.12 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.66 +0.12 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.58 +0.11 43 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.51 +0.11 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.44 +0.10 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.36 +0.09 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.30 +0.11 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.23 +0.09 41 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 1.17 +0.09 41 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 1.03 +0.09 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.90 +0.07 41 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.79 +0.07 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.69 +0.06 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.60 +0.05 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.52 +0.04 40 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.45 +0.04 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 +0.04 40 0 18 0
29SEP26 7.25 C 0.00 0.00 0.00 0.34 +0.03 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.30 +0.03 40 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 +0.03 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 +0.02 39 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 +0.03 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 +0.02 40 0 20 0
TOTAL CALL 318 12,296 +85
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 96 0 210 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 165 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 59 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 886 0
27NOV25 5.00 P 0.01 0.01 0.01 0.01 0.00 43 22 159 -19
27NOV25 5.25 P 0.02 0.02 0.02 0.03 -0.01 40 25 268 -25
27NOV25 5.50 P 0.08 0.08 0.07 0.08 -0.02 38 37 254 -17
27NOV25 5.75 P 0.27 0.27 0.17 0.18 -0.06 37 49 225 0
27NOV25 6.00 P 0.00 0.00 0.00 0.35 -0.09 39 0 110 0
27NOV25 6.25 P 0.00 0.00 0.00 0.54 -0.13 32 0 13 0
27NOV25 6.50 P 0.00 0.00 0.00 0.78 -0.12 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.03 -0.14 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.28 -0.15 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.53 -0.15 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.78 -0.13 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.03 -0.15 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.53 -0.15 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.78 -0.15 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 97 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 93 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 85 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 81 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 259 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 -0.01 35 0 120 0
30DEC25 4.70 P 0.00 0.00 0.00 0.02 -0.02 37 0 199 0
30DEC25 4.80 P 0.04 0.04 0.04 0.04 -0.01 40 5 127 0
30DEC25 4.90 P 0.05 0.05 0.05 0.05 -0.01 39 15 617 +5
30DEC25 5.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 915 0
30DEC25 5.25 P 0.11 0.11 0.10 0.11 -0.03 37 45 258 +5
30DEC25 5.50 P 0.23 0.23 0.18 0.19 -0.05 36 19 110 -19
30DEC25 5.75 P 0.37 0.37 0.30 0.31 -0.06 37 50 158 -20
30DEC25 6.00 P 0.00 0.00 0.00 0.47 -0.07 38 0 22 0
30DEC25 6.25 P 0.00 0.00 0.00 0.65 -0.07 39 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 0.82 -0.14 34 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.07 -0.12 40 0 7 0
30DEC25 7.00 P 0.00 0.00 0.00 1.30 -0.14 41 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.54 -0.14 42 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.79 -0.14 47 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.04 -0.14 51 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.28 -0.11 0 0 5 0
30DEC25 8.25 P 0.00 0.00 0.00 2.54 -0.14 59 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.78 -0.15 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 55 0
29JAN26 4.60 P 0.00 0.00 0.00 0.04 -0.01 37 0 25 0
29JAN26 4.70 P 0.00 0.00 0.00 0.05 -0.02 37 0 25 0
29JAN26 4.80 P 0.00 0.00 0.00 0.06 -0.03 36 0 150 0
29JAN26 4.90 P 0.00 0.00 0.00 0.09 -0.02 38 0 272 0
29JAN26 5.00 P 0.10 0.10 0.10 0.11 -0.02 38 5 345 0
29JAN26 5.25 P 0.17 0.17 0.17 0.18 -0.03 37 20 120 +20
29JAN26 5.50 P 0.00 0.00 0.00 0.27 -0.04 37 0 5,010 0
29JAN26 5.75 P 0.37 0.37 0.37 0.39 -0.07 37 20 120 +20
29JAN26 6.00 P 0.00 0.00 0.00 0.54 -0.08 37 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.72 -0.06 39 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.92 -0.04 40 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.08 -0.12 34 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.30 -0.14 33 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.56 -0.12 40 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.80 -0.13 42 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.05 -0.13 46 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.30 -0.09 49 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.54 -0.14 49 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.78 -0.15 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.04 -0.02 37 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 34 0
26FEB26 4.60 P 0.00 0.00 0.00 0.07 -0.02 38 0 18 0
26FEB26 4.70 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.10 -0.02 37 0 100 0
26FEB26 4.90 P 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
26FEB26 5.25 P 0.20 0.20 0.20 0.22 -0.05 36 20 20 +20
26FEB26 5.50 P 0.00 0.00 0.00 0.32 -0.05 37 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.44 -0.07 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.60 -0.07 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.77 -0.09 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.96 -0.07 39 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.15 -0.10 39 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.36 -0.11 39 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.57 -0.11 37 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.82 -0.11 41 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.06 -0.12 43 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.30 -0.09 44 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 35 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 -0.01 38 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 -0.01 39 0 3 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 -0.01 39 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.07 -0.02 38 0 8 0
30MAR26 4.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.11 -0.02 39 0 660 0
30MAR26 4.70 P 0.11 0.11 0.11 0.13 -0.02 39 5 23 +5
30MAR26 4.80 P 0.00 0.00 0.00 0.15 -0.03 38 0 108 0
30MAR26 4.90 P 0.00 0.00 0.00 0.18 -0.03 39 0 120 0
30MAR26 5.00 P 0.00 0.00 0.00 0.21 -0.03 39 0 47 0
30MAR26 5.25 P 0.00 0.00 0.00 0.29 -0.04 38 0 15 0
30MAR26 5.50 P 0.00 0.00 0.00 0.40 -0.06 38 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.53 -0.07 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.67 -0.06 39 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 0.83 -0.08 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.01 -0.09 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.21 -0.09 40 0 100 0
30MAR26 7.00 P 0.00 0.00 0.00 1.42 -0.09 41 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.63 -0.12 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.84 -0.13 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.07 -0.13 40 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.31 -0.13 42 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.54 -0.14 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.79 -0.14 43 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 37 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 -0.01 41 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 0.00 41 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 -0.01 40 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.15 -0.02 39 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 -0.02 39 0 13 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 -0.03 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.37 -0.03 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.41 -0.03 39 0 111 0
29JUN26 5.25 P 0.00 0.00 0.00 0.52 -0.04 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 -0.04 39 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.78 -0.06 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.94 -0.05 38 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.10 -0.06 38 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.27 -0.07 37 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.46 -0.07 37 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.65 -0.08 36 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 1.85 -0.09 36 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.05 -0.09 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.26 -0.09 33 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.47 -0.11 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.69 -0.12 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.92 -0.13 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 -0.02 39 0 33 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 -0.01 39 0 107 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 -0.02 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 -0.02 39 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.34 -0.02 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.37 -0.04 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.41 -0.04 38 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.46 -0.03 39 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.50 -0.03 39 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.61 -0.04 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.74 -0.05 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.88 -0.05 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.03 -0.06 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 -0.07 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.36 -0.09 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.54 -0.08 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.72 -0.10 36 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.92 -0.11 36 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.12 -0.10 35 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.32 -0.11 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.54 -0.11 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.76 -0.11 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.99 -0.10 34 0 60 0
TOTAL PUT 337 15,612 -25
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 35.47 +0.02 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 34.97 +0.02 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 34.47 +0.02 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 33.98 +0.03 180 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 33.48 +0.03 173 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 32.98 +0.03 166 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 32.48 +0.03 159 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 31.48 +0.03 144 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 30.48 +0.03 112 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 29.48 +0.03 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 28.48 +0.03 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 27.48 +0.03 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 26.49 +0.04 123 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 25.49 +0.04 113 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 24.49 +0.04 102 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 23.49 +0.04 88 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 22.49 +0.04 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 21.49 +0.04 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 20.49 +0.04 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 19.49 +0.04 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 18.50 +0.05 77 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 17.50 +0.05 69 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 16.50 +0.05 60 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 15.50 +0.05 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 14.50 +0.05 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 13.50 +0.05 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 12.88 +0.43 102 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 11.85 +0.40 93 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 10.62 -0.15 67 0 7 0
27NOV25 43.00 C 0.00 0.00 0.00 9.51 -0.20 34 0 1 0
27NOV25 44.00 C 0.00 0.00 0.00 8.78 +0.33 67 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 7.62 +0.17 49 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 6.67 +0.02 47 0 16 0
27NOV25 47.00 C 0.00 0.00 0.00 5.63 +0.18 38 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 4.80 +0.34 41 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 3.92 +0.39 39 0 9 0
27NOV25 50.00 C 3.00 3.00 2.00 3.14 +0.50 39 62 183 -7
27NOV25 52.50 C 1.39 1.45 1.04 1.63 +0.27 39 51 441 +4
27NOV25 55.00 C 0.78 0.78 0.51 0.69 +0.11 39 40 129 +5
27NOV25 57.50 C 0.00 0.00 0.00 0.24 +0.03 38 0 158 0
27NOV25 60.00 C 0.11 0.11 0.11 0.07 +0.01 38 1 153 0
27NOV25 62.50 C 0.00 0.00 0.00 0.02 0.00 39 0 37 0
27NOV25 65.00 C 0.06 0.06 0.06 0.01 0.00 43 6 6 +6
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 62 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 36.52 +0.07 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 36.03 +0.08 108 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 35.53 +0.08 100 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 35.03 +0.08 81 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 34.53 +0.08 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 34.03 +0.08 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 33.54 +0.09 93 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 33.04 +0.09 83 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 32.54 +0.09 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 31.55 +0.10 86 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 30.55 +0.10 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 29.55 +0.10 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 28.61 +0.16 97 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 28.03 +0.58 135 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 26.57 +0.12 61 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 25.57 +0.12 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 24.58 -0.06 57 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 23.52 +0.07 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.59 +0.14 52 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.65 +0.20 69 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.72 +0.27 73 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.16 +0.56 95 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.61 +0.16 43 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.65 +0.20 52 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.58 +0.13 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 15.94 +0.49 66 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.66 +0.21 42 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.82 +0.37 52 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.97 +0.52 55 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.99 +0.54 51 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 10.90 +0.13 44 0 6 0
30DEC25 43.00 C 0.00 0.00 0.00 10.14 +0.43 48 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 9.11 +0.62 43 0 0 0
30DEC25 45.00 C 8.10 8.10 8.10 8.10 +0.40 39 4 20 +2
30DEC25 46.00 C 0.00 0.00 0.00 7.31 +0.50 40 0 33 0
30DEC25 47.00 C 0.00 0.00 0.00 6.47 +0.43 38 0 46 0
30DEC25 48.00 C 0.00 0.00 0.00 5.76 +0.46 39 0 75 0
30DEC25 49.00 C 4.40 4.40 4.40 4.95 +0.55 37 1 40 0
30DEC25 50.00 C 4.38 4.38 4.38 4.38 +0.63 38 16 208 -10
30DEC25 52.50 C 2.80 2.84 2.50 2.99 +0.36 38 67 103 -57
30DEC25 55.00 C 1.90 1.90 1.90 1.90 +0.20 37 3 135 +3
30DEC25 57.50 C 1.18 1.18 1.18 1.22 +0.19 38 1 56 0
30DEC25 60.00 C 0.85 0.85 0.85 0.72 +0.12 38 5 49 +5
30DEC25 62.50 C 0.00 0.00 0.00 0.41 +0.08 38 0 8 0
30DEC25 65.00 C 0.30 0.30 0.30 0.22 +0.04 38 10 30 0
30DEC25 67.50 C 0.00 0.00 0.00 0.12 +0.03 38 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 15.94 +0.49 47 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.97 +0.52 45 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 14.12 +0.67 47 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 13.03 +0.58 41 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 12.13 +0.62 41 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.20 +0.43 40 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.59 +0.71 45 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.39 +0.39 37 0 120 0
29JAN26 45.00 C 0.00 0.00 0.00 8.69 +0.42 39 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 8.12 +0.61 42 0 15 0
29JAN26 47.00 C 0.00 0.00 0.00 7.36 +0.58 41 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 6.65 +0.56 41 0 25 0
29JAN26 49.00 C 5.68 5.68 5.68 5.82 +0.55 38 1 144 0
29JAN26 50.00 C 0.00 0.00 0.00 5.26 +0.55 39 0 56 0
29JAN26 52.50 C 0.00 0.00 0.00 3.89 +0.39 38 0 16 0
29JAN26 55.00 C 0.00 0.00 0.00 2.88 +0.31 39 0 25 0
29JAN26 57.50 C 1.70 2.13 1.70 2.06 +0.28 39 18 24 +18
29JAN26 60.00 C 0.00 0.00 0.00 1.43 +0.21 39 0 5 0
29JAN26 62.50 C 0.00 0.00 0.00 0.97 +0.15 39 0 11 0
29JAN26 65.00 C 0.00 0.00 0.00 0.65 +0.11 39 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.42 +0.08 39 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 0.27 +0.05 39 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.11 +0.03 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 14.12 +0.67 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 13.35 +0.58 41 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 12.45 +0.75 40 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.75 +0.62 42 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.91 +0.93 42 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.85 +0.42 37 0 0 0
26FEB26 45.00 C 7.50 7.50 7.50 9.26 +0.49 40 5 5 +5
26FEB26 46.00 C 0.00 0.00 0.00 8.42 +0.67 38 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.52 +0.23 36 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.99 +0.51 37 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.58 +0.71 40 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.88 +0.56 38 0 0 0
26FEB26 52.50 C 4.20 4.20 4.12 4.56 +0.44 38 30 29 +23
26FEB26 55.00 C 0.00 0.00 0.00 3.54 +0.37 39 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 2.67 +0.29 39 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 1.98 +0.24 38 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 1.44 +0.19 38 0 0 0
26FEB26 65.00 C 1.15 1.15 1.15 1.04 +0.15 38 2 2 +2
26FEB26 67.50 C 0.00 0.00 0.00 0.74 +0.11 38 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.52 +0.09 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.36 +0.06 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.25 +0.05 38 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 34.69 +0.24 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 34.19 +0.24 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 33.70 +0.25 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 33.21 +0.26 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 32.71 +0.26 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 31.73 +0.28 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 30.74 +0.29 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 29.75 +0.30 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 28.77 +0.32 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 28.03 +0.58 70 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 26.80 +0.35 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 25.81 +0.36 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 24.83 +0.19 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.85 +0.40 38 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.87 +0.42 38 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.90 +0.45 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.02 +0.57 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.16 +0.56 48 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.22 +0.35 47 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 18.30 +0.57 46 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 17.45 +1.00 47 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 16.31 +0.66 41 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 15.32 +0.69 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.54 +0.42 40 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 13.95 +0.95 44 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 12.85 +0.79 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.02 +0.89 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.19 +0.58 39 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 10.69 +1.03 42 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 9.56 +0.33 37 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 8.87 +0.60 37 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 8.25 +0.51 38 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 7.66 +0.46 38 0 530 0
30MAR26 49.00 C 0.00 0.00 0.00 7.05 +0.37 38 0 400 0
30MAR26 50.00 C 0.00 0.00 0.00 6.61 +0.42 39 0 174 0
30MAR26 52.50 C 4.88 4.88 4.88 5.30 +0.59 39 15 183 +15
30MAR26 55.00 C 0.00 0.00 0.00 4.24 +0.45 39 0 60 0
30MAR26 57.50 C 2.96 2.96 2.96 3.36 +0.33 39 15 35 +15
30MAR26 60.00 C 0.00 0.00 0.00 2.61 +0.28 39 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 2.01 +0.24 39 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 1.53 +0.19 38 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 1.16 +0.15 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.87 +0.12 38 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.65 +0.11 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.47 +0.08 38 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 29.96 +0.51 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 28.99 +0.54 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 28.03 +0.58 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 27.04 +0.59 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 26.08 +0.63 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 25.12 +0.48 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 24.16 +0.68 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 23.21 +0.67 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.27 +0.69 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 21.34 +0.69 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 20.48 +0.66 38 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 19.66 +0.78 40 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 18.95 +1.09 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.74 +0.64 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.87 +0.79 36 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 16.09 +0.84 37 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 15.23 +0.59 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.47 +0.82 37 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 13.66 +0.56 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.91 +0.52 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.31 +0.64 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.61 +0.61 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.86 +0.67 37 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 10.17 +0.46 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.55 +0.41 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.91 +0.25 36 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 8.52 +0.75 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.88 +0.30 37 0 24 0
29JUN26 52.50 C 0.00 0.00 0.00 6.60 +0.33 37 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 5.66 +0.42 37 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 4.64 +0.23 37 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 3.83 +0.10 37 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 3.26 +0.16 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.68 +0.13 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.19 +0.09 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.78 +0.09 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.45 +0.10 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.14 +0.05 37 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 20.54 +0.20 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.66 +0.16 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.95 +0.27 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.95 +0.08 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 17.13 +0.04 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 16.31 +0.47 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 15.55 -0.02 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.78 -0.09 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.04 -0.12 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.39 +0.32 38 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 12.65 -0.19 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.97 +0.13 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.37 -0.21 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.76 -0.26 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.17 -0.28 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.63 -0.26 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.10 -0.29 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.58 -0.32 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.61 +0.10 39 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 6.44 -0.28 38 0 106 0
29SEP26 57.50 C 0.00 0.00 0.00 5.48 -0.36 38 0 19 0
29SEP26 60.00 C 0.00 0.00 0.00 4.72 -0.29 38 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 3.97 -0.24 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.50 -0.11 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 3.00 -0.11 39 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 2.60 -0.06 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.19 -0.16 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.83 -0.17 38 0 0 0
TOTAL CALL 353 6,427 +29
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 49 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 110 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 62 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 90 0
27NOV25 45.00 P 0.00 0.00 0.00 0.03 -0.04 39 0 202 0
27NOV25 46.00 P 0.11 0.11 0.08 0.06 -0.06 38 20 119 -20
27NOV25 47.00 P 0.14 0.16 0.14 0.11 -0.10 37 9 163 -9
27NOV25 48.00 P 0.35 0.35 0.35 0.21 -0.15 38 5 172 0
27NOV25 49.00 P 0.53 0.55 0.38 0.36 -0.21 38 13 112 +8
27NOV25 50.00 P 0.97 0.97 0.97 0.58 -0.28 37 10 206 +10
27NOV25 52.50 P 2.00 2.20 1.70 1.53 -0.50 37 16 175 +14
27NOV25 55.00 P 0.00 0.00 0.00 3.18 -0.66 39 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 5.27 -0.48 40 0 3 0
27NOV25 60.00 P 0.00 0.00 0.00 7.58 -0.47 39 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 10.05 -0.40 0 0 3 0
27NOV25 65.00 P 0.00 0.00 0.00 12.55 -0.72 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 15.05 -0.72 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 17.55 -0.72 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.05 -0.72 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 22.55 -0.72 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 14 0
30DEC25 39.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 13 0
30DEC25 40.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 82 0
30DEC25 41.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 55 0
30DEC25 42.00 P 0.00 0.00 0.00 0.13 -0.04 38 0 64 0
30DEC25 43.00 P 0.00 0.00 0.00 0.19 -0.05 37 0 115 0
30DEC25 44.00 P 0.00 0.00 0.00 0.28 -0.09 37 0 53 0
30DEC25 45.00 P 0.37 0.37 0.37 0.40 -0.10 37 2 104 -2
30DEC25 46.00 P 0.64 0.64 0.64 0.55 -0.12 37 10 94 0
30DEC25 47.00 P 0.72 0.72 0.72 0.74 -0.16 37 10 114 +9
30DEC25 48.00 P 1.02 1.25 1.02 0.98 -0.19 37 16 175 +5
30DEC25 49.00 P 1.25 1.61 1.25 1.27 -0.22 37 3 16 +3
30DEC25 50.00 P 1.60 1.60 1.60 1.61 -0.28 37 10 148 0
30DEC25 52.50 P 0.00 0.00 0.00 2.73 -0.39 37 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 4.26 -0.50 38 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 6.10 -0.27 39 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.10 -0.44 39 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 10.27 -0.57 38 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.58 -0.69 35 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.11 -0.66 42 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.55 -0.72 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.05 -0.72 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.55 -0.72 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 1 0
29JAN26 38.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 12 0
29JAN26 39.00 P 0.00 0.00 0.00 0.15 -0.02 39 0 5 0
29JAN26 40.00 P 0.00 0.00 0.00 0.21 -0.04 38 0 22 0
29JAN26 41.00 P 0.00 0.00 0.00 0.29 -0.05 38 0 2 0
29JAN26 42.00 P 0.00 0.00 0.00 0.38 -0.05 38 0 15 0
29JAN26 43.00 P 0.53 0.53 0.53 0.50 -0.07 38 15 8 -3
29JAN26 44.00 P 0.00 0.00 0.00 0.65 -0.10 38 0 15 0
29JAN26 45.00 P 0.88 0.90 0.88 0.84 -0.10 38 3 10 0
29JAN26 46.00 P 0.00 0.00 0.00 1.06 -0.13 38 0 17 0
29JAN26 47.00 P 1.41 1.41 1.41 1.31 -0.16 38 1 21 +1
29JAN26 48.00 P 1.63 1.63 1.63 1.62 -0.17 38 1 207 0
29JAN26 49.00 P 0.00 0.00 0.00 1.95 -0.22 38 0 26 0
29JAN26 50.00 P 2.85 2.85 2.85 2.34 -0.26 38 20 81 +20
29JAN26 52.50 P 3.50 3.50 3.50 3.57 -0.34 38 5 43 0
29JAN26 55.00 P 0.00 0.00 0.00 5.05 -0.52 39 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 6.78 -0.28 39 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.49 -0.79 37 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.59 -0.62 37 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.66 -1.21 33 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.33 -0.51 42 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.59 -0.68 38 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.13 -0.64 44 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.55 -0.72 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.29 -0.03 38 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 0.37 -0.06 38 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.49 -0.07 38 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.61 -0.10 38 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.77 -0.09 38 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.96 -0.09 37 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 1.18 -0.12 37 0 32 0
26FEB26 46.00 P 0.00 0.00 0.00 1.43 -0.14 37 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 1.73 -0.16 37 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 2.04 -0.20 37 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 2.41 -0.23 37 0 1 0
26FEB26 50.00 P 0.00 0.00 0.00 2.80 -0.25 37 0 61 0
26FEB26 52.50 P 0.00 0.00 0.00 4.05 -0.37 38 0 1 0
26FEB26 55.00 P 0.00 0.00 0.00 5.53 -0.45 38 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 7.26 -0.17 39 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 9.01 -0.64 38 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.85 -0.81 36 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.03 -0.84 37 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.33 -0.82 37 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.85 -0.82 42 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.21 -0.59 42 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.55 -0.72 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 0.00 39 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 0.00 39 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 0.00 39 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 603 0
30MAR26 35.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.21 -0.03 38 0 331 0
30MAR26 37.00 P 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.38 -0.04 38 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.49 -0.04 38 0 23 0
30MAR26 40.00 P 0.00 0.00 0.00 0.60 -0.06 38 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 0.75 -0.06 38 0 2 0
30MAR26 42.00 P 0.97 0.97 0.97 0.95 -0.06 38 1 10 0
30MAR26 43.00 P 0.00 0.00 0.00 1.16 -0.10 38 0 231 0
30MAR26 44.00 P 0.00 0.00 0.00 1.37 -0.13 38 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 1.60 -0.20 38 0 81 0
30MAR26 46.00 P 0.00 0.00 0.00 1.90 -0.19 38 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 2.21 -0.21 38 0 145 0
30MAR26 48.00 P 0.00 0.00 0.00 2.57 -0.25 38 0 566 0
30MAR26 49.00 P 0.00 0.00 0.00 2.95 -0.31 38 0 401 0
30MAR26 50.00 P 0.00 0.00 0.00 3.43 -0.27 38 0 245 0
30MAR26 52.50 P 5.25 5.25 5.25 4.59 -0.41 38 1 166 0
30MAR26 55.00 P 0.00 0.00 0.00 6.04 -0.53 38 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 7.70 -0.54 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.28 -0.71 37 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.51 -0.41 39 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.42 -0.87 38 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.58 -0.62 38 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.87 -0.80 38 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.21 -0.66 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.61 -0.69 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 38 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 -0.04 37 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.19 -0.04 37 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.25 -0.05 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.33 -0.05 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.42 -0.08 37 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.53 -0.08 37 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.65 -0.09 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.78 -0.11 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.93 -0.15 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.16 -0.12 37 0 12 0
29JUN26 41.00 P 0.00 0.00 0.00 1.33 -0.17 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.56 -0.20 37 0 2 0
29JUN26 43.00 P 0.00 0.00 0.00 1.88 -0.19 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.16 -0.21 37 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.50 -0.22 37 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 2.84 -0.24 37 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 3.21 -0.24 37 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 3.55 -0.32 37 0 3 0
29JUN26 49.00 P 4.38 4.38 4.38 4.02 -0.30 37 2 2 +2
29JUN26 50.00 P 0.00 0.00 0.00 4.48 -0.14 37 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 5.66 -0.45 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.23 -0.39 38 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 8.84 -0.45 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.63 -0.53 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.19 -0.55 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.10 -0.62 37 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.16 -0.65 37 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.30 -0.66 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.53 -0.69 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.82 -0.71 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.73 +0.10 38 0 3 0
29SEP26 34.00 P 0.00 0.00 0.00 0.89 +0.14 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 1.05 +0.15 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.21 +0.16 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.42 +0.16 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.63 +0.17 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.90 +0.22 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.15 +0.20 38 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.46 +0.24 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.79 +0.28 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.17 +0.23 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.52 +0.23 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.90 +0.24 38 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 4.27 +0.19 38 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.66 +0.15 38 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 5.08 +0.14 37 0 3 0
29SEP26 49.00 P 0.00 0.00 0.00 5.67 +0.23 38 0 4 0
29SEP26 50.00 P 5.90 5.90 5.90 6.04 +0.09 37 2 2 +2
29SEP26 52.50 P 0.00 0.00 0.00 7.36 +0.07 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.04 +0.52 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.65 +0.53 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.37 +0.58 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.16 +0.55 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.07 +0.56 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.01 +0.51 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.07 +0.50 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.15 -0.22 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.31 +0.38 38 0 0 0
TOTAL PUT 175 7,957 +40
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$ 55.00
27NOV25 36.00 C 0.00 0.00 0.00 19.05 -1.10 67 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 18.05 -1.10 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 17.05 -1.11 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 16.05 -1.11 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 15.05 -1.11 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 14.06 -1.15 54 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 13.06 -1.10 48 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 12.06 -1.10 42 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 11.06 -1.10 31 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 10.06 -1.19 0 0 13 0
27NOV25 46.00 C 0.00 0.00 0.00 9.06 -1.41 0 0 15 0
27NOV25 47.00 C 0.00 0.00 0.00 8.31 -0.92 60 0 110 0
27NOV25 48.00 C 0.00 0.00 0.00 7.07 -1.26 27 0 16 0
27NOV25 49.00 C 0.00 0.00 0.00 6.22 -1.09 42 0 13 0
27NOV25 50.00 C 0.00 0.00 0.00 5.21 -1.18 35 0 226 0
27NOV25 52.50 C 2.80 2.80 2.80 2.89 -1.05 28 2 100 0
27NOV25 55.00 C 1.32 1.32 1.29 1.30 -0.73 29 90 337 +38
27NOV25 57.50 C 0.55 0.55 0.36 0.44 -0.35 29 48 117 +23
27NOV25 60.00 C 0.24 0.24 0.10 0.11 -0.13 30 54 108 +37
27NOV25 62.50 C 0.00 0.00 0.00 0.02 -0.04 30 0 52 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 151 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 133 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 32.31 -0.95 131 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 31.11 -1.10 66 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 30.11 -1.11 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 29.12 -1.10 64 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 28.12 -1.11 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 27.13 -1.10 61 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 26.13 -1.11 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 25.14 -1.10 56 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 24.14 -1.10 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 23.15 -1.10 52 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 22.41 -1.18 86 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 21.26 -1.06 69 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 20.30 -1.04 69 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 19.16 -1.11 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 18.17 -1.10 35 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.17 -1.11 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 16.18 -1.10 32 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 15.59 -0.88 64 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 14.19 -1.10 29 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 13.20 -1.17 29 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 12.37 -0.94 43 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 11.53 -0.86 46 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 10.50 -1.18 41 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 9.26 -1.21 26 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 8.59 -0.91 37 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 7.64 -1.08 34 0 5 0
30DEC25 49.00 C 0.00 0.00 0.00 6.43 -1.20 25 0 12 0
30DEC25 50.00 C 0.00 0.00 0.00 5.64 -1.14 27 0 3 0
30DEC25 52.50 C 0.00 0.00 0.00 3.75 -0.92 27 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 2.33 -0.75 28 0 51 0
30DEC25 57.50 C 1.75 1.75 1.35 1.34 -0.51 28 21 35 -7
30DEC25 60.00 C 0.68 0.69 0.68 0.71 -0.34 28 31 105 +30
30DEC25 62.50 C 0.38 0.38 0.38 0.34 -0.20 28 15 34 +15
30DEC25 65.00 C 0.00 0.00 0.00 0.15 -0.11 28 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.06 -0.06 28 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC25 77.50 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 14.36 -1.51 32 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.70 -1.10 44 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.64 -1.04 39 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.53 -1.37 32 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.81 -0.89 37 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 9.59 -1.17 29 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.95 -0.92 34 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.64 -1.29 24 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 6.81 -1.26 25 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 6.17 -1.06 27 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 4.43 -0.92 28 0 100 0
29JAN26 55.00 C 2.92 2.92 2.90 3.08 -0.75 28 50 114 -36
29JAN26 57.50 C 0.00 0.00 0.00 2.06 -0.58 29 0 16 0
29JAN26 60.00 C 1.30 1.30 1.30 1.31 -0.46 29 1 9 0
29JAN26 62.50 C 0.00 0.00 0.00 0.79 -0.33 29 0 2 0
29JAN26 65.00 C 0.00 0.00 0.00 0.45 -0.23 29 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.25 -0.15 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.13 -0.09 28 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.07 -0.05 29 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 30 0
26FEB26 41.00 C 0.00 0.00 0.00 14.66 -1.21 36 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.72 -1.08 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.83 -0.91 35 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.69 -1.21 29 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.81 -1.10 29 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.19 -0.82 34 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.02 -1.12 28 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.41 -0.86 31 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.46 -0.92 29 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.64 -1.02 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.97 -0.90 28 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 3.69 -0.73 29 0 300 0
26FEB26 57.50 C 0.00 0.00 0.00 2.62 -0.61 29 0 315 0
26FEB26 60.00 C 0.00 0.00 0.00 1.84 -0.47 29 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 1.22 -0.38 29 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.79 -0.28 29 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.50 -0.20 29 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.31 -0.14 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.18 -0.10 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.11 -0.06 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 32.31 -1.10 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 31.32 -1.10 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 30.33 -1.10 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 29.34 -1.11 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 28.36 -1.10 38 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 27.37 -1.10 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.38 -1.11 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.40 -1.10 33 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.41 -1.11 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.43 -1.10 32 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.44 -1.15 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.46 -1.10 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.52 -0.99 35 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 19.84 -0.79 47 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.53 -1.09 30 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.81 -0.87 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.87 -0.93 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.93 -0.93 38 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 14.74 -1.13 30 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.89 -1.05 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.92 -1.13 30 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 12.20 -0.98 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.51 -0.78 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 10.45 -0.96 31 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 9.84 -0.69 33 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 8.75 -1.00 30 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 7.96 -1.04 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 7.49 -0.74 31 0 9 0
30MAR26 52.50 C 0.00 0.00 0.00 5.61 -0.87 29 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 4.45 -0.61 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 3.36 -0.66 30 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 2.47 -0.58 30 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 1.86 -0.39 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 1.33 -0.35 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.93 -0.31 30 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.64 -0.24 30 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 0.44 -0.18 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.30 -0.13 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.20 -0.10 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 26.53 -1.11 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 25.55 -1.11 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 24.58 -1.10 31 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 23.72 -0.99 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 22.66 -1.27 33 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.80 -1.05 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.52 -1.50 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.84 -1.35 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.70 -1.47 24 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.10 -1.22 36 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.87 -1.54 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.96 -1.54 28 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 15.08 -1.21 29 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.24 -1.22 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.41 -1.14 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.59 -1.21 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.78 -1.48 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.28 -0.79 32 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 10.23 -1.43 29 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.52 -1.09 29 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.83 -1.04 29 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.28 -0.90 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 6.81 -0.90 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 5.60 -0.66 30 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 4.51 -0.80 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 3.60 -0.73 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 2.93 -0.67 31 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 2.31 -0.42 31 0 51 0
29JUN26 67.50 C 0.00 0.00 0.00 1.80 -0.49 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.39 -0.44 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.06 -0.38 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.80 -0.31 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.61 -0.25 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.41 -1.09 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.59 -1.00 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.79 -0.99 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.01 -0.98 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.27 -0.95 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.53 -1.15 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.85 -0.90 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.18 -1.19 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.53 -1.17 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.80 -0.97 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.21 -0.93 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.98 -0.69 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 6.77 -0.63 31 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 5.70 -0.66 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 4.81 -0.58 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 4.04 -0.48 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.45 -0.48 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.88 -0.41 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.38 -0.34 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.95 -0.33 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.57 -0.31 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.27 -0.25 31 0 0 0
TOTAL CALL 312 3,073 +100
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 42 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 106 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 96 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 54 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 82 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 173 0
27NOV25 49.00 P 0.05 0.05 0.05 0.03 +0.01 30 4 266 -2
27NOV25 50.00 P 0.07 0.10 0.07 0.07 +0.03 30 116 1,046 -31
27NOV25 52.50 P 0.25 0.37 0.25 0.38 +0.16 30 5 160 +2
27NOV25 55.00 P 1.09 1.43 1.09 1.27 +0.45 30 12 58 -11
27NOV25 57.50 P 0.00 0.00 0.00 2.93 +0.86 31 0 1 0
27NOV25 60.00 P 4.61 4.61 4.61 5.21 +1.11 38 1 15 0
27NOV25 62.50 P 0.00 0.00 0.00 7.68 +1.26 48 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 10.00 +1.10 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 12.50 +1.10 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 15.00 +1.10 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 17.50 +1.10 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 20.00 +1.10 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 22.50 +1.10 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 84 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 77 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 23 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 8 0
30DEC25 45.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 33 0
30DEC25 46.00 P 0.09 0.11 0.09 0.08 +0.02 28 2 1,075 +1
30DEC25 47.00 P 0.12 0.17 0.12 0.13 +0.04 28 17 478 +2
30DEC25 48.00 P 0.00 0.00 0.00 0.21 +0.06 28 0 75 0
30DEC25 49.00 P 0.25 0.36 0.25 0.32 +0.08 28 8 272 +6
30DEC25 50.00 P 0.35 0.50 0.35 0.46 +0.12 28 21 42 +16
30DEC25 52.50 P 0.89 1.12 0.89 1.08 +0.26 28 27 47 +25
30DEC25 55.00 P 0.00 0.00 0.00 2.14 +0.48 28 0 13 0
30DEC25 57.50 P 0.00 0.00 0.00 3.65 +0.66 28 0 1 0
30DEC25 60.00 P 0.00 0.00 0.00 5.65 +0.94 31 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 7.88 +1.10 33 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.02 +1.04 28 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 12.55 +1.13 35 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.00 +1.10 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.50 +1.10 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.00 +1.10 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 22.50 +1.10 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JAN26 43.00 P 0.09 0.10 0.09 0.07 +0.01 28 13 13 +13
29JAN26 44.00 P 0.13 0.14 0.12 0.11 +0.02 28 11 11 +11
29JAN26 45.00 P 0.00 0.00 0.00 0.17 +0.03 29 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.25 +0.04 29 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.35 +0.05 28 0 4 0
29JAN26 48.00 P 0.00 0.00 0.00 0.50 +0.09 29 0 2 0
29JAN26 49.00 P 0.00 0.00 0.00 0.67 +0.13 29 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.87 +0.16 28 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 1.64 +0.29 28 0 100 0
29JAN26 55.00 P 0.00 0.00 0.00 2.74 +0.46 29 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 4.22 +0.60 29 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 6.10 +0.84 30 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 8.18 +1.03 32 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.16 +0.90 28 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.55 +1.04 29 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.06 +1.15 34 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.50 +1.10 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.00 +1.10 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.50 +1.10 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.33 +0.06 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.45 +0.07 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.59 +0.08 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.77 +0.13 29 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.98 +0.16 29 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 1.24 +0.20 29 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 2.05 +0.31 29 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.18 +0.45 29 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 4.63 +0.57 29 0 300 0
26FEB26 60.00 P 0.00 0.00 0.00 6.36 +0.70 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 8.18 +0.94 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.16 +0.62 25 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.62 +1.06 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.34 +1.32 37 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.50 +1.09 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.00 +1.10 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.50 +1.10 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 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 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 0.00 31 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.19 +0.02 30 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.26 +0.02 30 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.36 +0.04 30 0 5 0
30MAR26 44.00 P 0.00 0.00 0.00 0.47 +0.05 30 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.61 +0.06 30 0 116 0
30MAR26 46.00 P 0.00 0.00 0.00 0.77 +0.08 30 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 0.97 +0.09 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.21 +0.14 31 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 1.46 +0.15 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.78 +0.19 31 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 2.71 +0.36 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 3.78 +0.44 30 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 5.19 +0.47 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 6.99 +0.61 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 8.56 +0.51 29 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.86 +0.89 32 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.68 +0.55 27 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.34 +1.03 34 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.79 +1.19 36 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.01 +1.04 32 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.50 +1.06 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 0.00 31 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.24 0.00 31 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.31 0.00 31 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 0.40 0.00 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.50 -0.01 31 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.62 -0.01 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.76 +0.01 30 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.93 +0.02 30 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 1.16 +0.06 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.39 +0.09 31 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 1.64 +0.14 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.93 +0.15 31 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 2.25 +0.19 31 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 2.58 +0.21 31 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 2.98 +0.31 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 4.01 +0.34 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 5.19 +0.28 31 0 5 0
29JUN26 57.50 P 0.00 0.00 0.00 6.61 +0.36 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.34 +0.77 31 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 10.22 +0.73 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.04 +0.77 32 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.04 +0.86 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.18 +0.95 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.92 +0.50 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.18 +0.62 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.99 +1.16 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.91 +0.08 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.09 +0.11 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.29 +0.09 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.51 +0.10 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.81 +0.17 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.08 +0.18 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.39 +0.22 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.72 +0.23 32 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 3.06 +0.25 32 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 3.40 +0.24 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.86 +0.36 32 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 4.96 +0.42 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.11 +0.47 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.60 +0.55 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.18 +0.51 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.01 +0.74 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.85 +0.96 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.87 +0.79 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.81 +0.82 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.62 +0.69 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.78 +0.95 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.99 +0.91 31 0 0 0
TOTAL PUT 237 5,967 +32
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$ 223.60
27NOV25 177.50 C 0.00 0.00 0.00 47.79 +3.33 88 0 0 0
27NOV25 180.00 C 0.00 0.00 0.00 45.25 +3.19 83 0 0 0
27NOV25 182.50 C 0.00 0.00 0.00 42.73 +3.12 79 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 39.81 +2.60 68 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 37.74 +3.11 71 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 35.29 +3.07 67 0 3 0
27NOV25 192.50 C 0.00 0.00 0.00 32.87 +2.92 64 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 30.50 +2.96 62 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 28.18 +2.54 60 0 0 0
27NOV25 200.00 C 0.00 0.00 0.00 25.92 +2.41 58 0 49 0
27NOV25 205.00 C 0.00 0.00 0.00 21.01 +1.47 50 0 102 0
27NOV25 210.00 C 0.00 0.00 0.00 17.19 +1.50 50 0 193 0
27NOV25 215.00 C 0.00 0.00 0.00 13.77 +1.03 50 0 135 0
27NOV25 220.00 C 0.00 0.00 0.00 10.53 +0.86 48 0 539 0
27NOV25 225.00 C 8.16 8.16 8.16 8.06 +0.74 49 5 196 -5
27NOV25 230.00 C 5.95 6.12 5.95 6.12 +0.60 49 21 510 -1
27NOV25 235.00 C 4.57 4.57 4.57 4.57 +0.58 50 2 241 0
27NOV25 240.00 C 3.21 3.61 2.87 3.32 +0.51 50 88 235 +8
27NOV25 245.00 C 0.00 0.00 0.00 2.31 +0.38 50 0 223 0
27NOV25 250.00 C 1.65 1.65 1.65 1.58 +0.29 50 5 179 +3
27NOV25 255.00 C 1.28 1.35 1.28 1.05 +0.20 50 3 216 +1
27NOV25 260.00 C 0.94 1.00 0.90 0.69 +0.15 50 19 268 +15
27NOV25 265.00 C 0.70 0.70 0.66 0.44 +0.10 50 22 242 +22
27NOV25 270.00 C 0.00 0.00 0.00 0.27 +0.06 50 0 123 0
27NOV25 275.00 C 0.00 0.00 0.00 0.17 +0.04 50 0 97 0
27NOV25 280.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 105 0
27NOV25 285.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 88 0
27NOV25 290.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 87 0
30DEC25 110.00 C 0.00 0.00 0.00 113.76 +1.99 71 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 111.26 +1.86 63 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 108.76 +1.94 0 0 61 0
30DEC25 117.50 C 0.00 0.00 0.00 107.71 +1.31 115 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 103.77 +1.99 52 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 101.27 +1.98 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 98.78 +1.99 57 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 96.28 +1.82 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 93.78 -0.15 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 92.75 +3.45 97 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 90.18 +3.24 93 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 86.29 +1.89 0 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 83.80 +2.14 45 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 81.30 +1.94 0 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 78.81 +1.99 44 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 77.71 +2.82 79 0 937 0
30DEC25 150.00 C 0.00 0.00 0.00 75.63 +3.80 81 0 454 0
30DEC25 152.50 C 0.00 0.00 0.00 71.32 +1.89 39 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 68.83 +1.71 39 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 68.11 +3.65 72 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 63.85 +1.74 38 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 61.37 +1.81 38 0 15 0
30DEC25 165.00 C 0.00 0.00 0.00 60.66 +3.32 65 0 20 0
30DEC25 167.50 C 0.00 0.00 0.00 56.43 +1.83 38 0 82 0
30DEC25 170.00 C 0.00 0.00 0.00 53.99 +1.49 38 0 2 0
30DEC25 172.50 C 0.00 0.00 0.00 51.56 +1.48 38 0 40 0
30DEC25 175.00 C 0.00 0.00 0.00 50.63 +3.09 54 0 18 0
30DEC25 177.50 C 0.00 0.00 0.00 48.04 +1.90 51 0 65 0
30DEC25 180.00 C 0.00 0.00 0.00 45.25 +2.46 46 0 80 0
30DEC25 182.50 C 0.00 0.00 0.00 43.24 +2.75 48 0 15 0
30DEC25 185.00 C 0.00 0.00 0.00 39.83 +1.55 38 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 38.72 +2.99 46 0 53 0
30DEC25 190.00 C 0.00 0.00 0.00 35.29 +1.35 37 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 33.27 +1.45 38 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 30.50 +1.02 34 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 29.18 +1.67 38 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 27.20 +1.50 38 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 24.19 +2.07 41 0 880 0
30DEC25 210.00 C 0.00 0.00 0.00 20.10 +1.30 38 0 134 0
30DEC25 215.00 C 0.00 0.00 0.00 17.04 +1.12 38 0 89 0
30DEC25 220.00 C 0.00 0.00 0.00 14.05 +0.93 37 0 608 0
30DEC25 225.00 C 11.99 11.99 11.99 11.62 +0.76 37 15 186 +15
30DEC25 230.00 C 0.00 0.00 0.00 9.61 +0.64 38 0 151 0
30DEC25 235.00 C 0.00 0.00 0.00 7.91 +0.53 38 0 339 0
30DEC25 240.00 C 0.00 0.00 0.00 6.50 +0.64 39 0 234 0
30DEC25 245.00 C 5.51 5.51 5.51 5.19 +0.52 39 15 192 0
30DEC25 250.00 C 4.38 4.38 4.38 4.06 +0.39 39 15 1,272 0
30DEC25 255.00 C 3.67 3.67 3.59 3.17 +0.34 39 30 1,060 0
30DEC25 260.00 C 0.00 0.00 0.00 2.46 +0.29 38 0 81 0
30DEC25 265.00 C 0.00 0.00 0.00 1.88 +0.21 39 0 54 0
30DEC25 270.00 C 0.00 0.00 0.00 1.41 +0.16 38 0 53 0
30DEC25 275.00 C 0.00 0.00 0.00 1.08 +0.15 38 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.80 +0.10 38 0 9 0
30DEC25 285.00 C 0.00 0.00 0.00 0.59 +0.08 38 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.44 +0.08 38 0 22 0
29JAN26 185.00 C 0.00 0.00 0.00 40.32 +0.26 30 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 39.23 +1.43 36 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 36.33 +0.24 32 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 34.68 +0.94 34 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 32.51 +0.67 33 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 30.72 +0.68 34 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 29.82 +1.60 37 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 26.41 +1.58 37 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 22.61 +0.83 36 0 0 0
29JAN26 215.00 C 0.00 0.00 0.00 20.18 +1.14 37 0 8 0
29JAN26 220.00 C 0.00 0.00 0.00 17.37 +0.97 37 0 64 0
29JAN26 225.00 C 15.34 15.34 15.34 14.87 +0.72 36 15 45 +15
29JAN26 230.00 C 13.26 13.26 13.26 12.98 +0.80 37 15 73 +15
29JAN26 235.00 C 11.10 11.81 10.79 11.10 +0.63 37 10 55 +4
29JAN26 240.00 C 10.20 10.20 10.20 9.56 +0.59 38 3 42 -2
29JAN26 245.00 C 8.88 8.88 8.88 8.15 +0.68 38 2 72 +2
29JAN26 250.00 C 0.00 0.00 0.00 6.84 +0.55 38 0 970 0
29JAN26 255.00 C 5.83 5.83 5.83 5.67 +0.48 38 15 39 0
29JAN26 260.00 C 0.00 0.00 0.00 4.73 +0.42 38 0 14 0
29JAN26 265.00 C 0.00 0.00 0.00 3.85 +0.32 38 0 31 0
29JAN26 270.00 C 0.00 0.00 0.00 3.20 +0.31 38 0 3 0
29JAN26 275.00 C 0.00 0.00 0.00 2.58 +0.22 38 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 2.06 +0.16 37 0 15 0
29JAN26 285.00 C 0.00 0.00 0.00 1.65 +0.11 37 0 165 0
26FEB26 185.00 C 0.00 0.00 0.00 42.14 +0.24 32 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 40.21 +0.13 33 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 38.33 +0.32 33 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 36.55 +0.60 34 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 34.77 +0.69 34 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 34.03 +1.59 38 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 31.40 +0.77 35 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 29.03 +1.10 37 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 26.04 +1.43 37 0 0 0
26FEB26 215.00 C 0.00 0.00 0.00 23.16 +1.18 37 0 18 0
26FEB26 220.00 C 0.00 0.00 0.00 20.59 +1.19 37 0 15 0
26FEB26 225.00 C 0.00 0.00 0.00 17.93 +0.76 37 0 15 0
26FEB26 230.00 C 0.00 0.00 0.00 15.82 +0.64 37 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 14.06 +0.67 38 0 0 0
26FEB26 240.00 C 12.44 12.44 12.44 12.38 +0.58 38 15 45 +15
26FEB26 245.00 C 10.95 10.95 10.95 10.96 +0.64 38 15 30 +15
26FEB26 250.00 C 9.78 9.78 9.35 9.53 +0.67 38 16 31 +16
26FEB26 255.00 C 0.00 0.00 0.00 8.26 +0.56 38 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 7.11 +0.56 38 0 15 0
26FEB26 265.00 C 6.33 6.33 6.33 6.10 +0.43 38 15 15 0
30MAR26 110.00 C 0.00 0.00 0.00 114.35 +2.14 39 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 111.89 +2.11 39 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 108.76 +1.41 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 107.71 +1.31 58 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 104.51 +2.73 38 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 102.06 +2.03 38 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 99.02 +0.21 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 97.17 +1.95 38 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 94.73 +0.17 38 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 92.75 +2.32 47 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 90.18 +1.03 44 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 87.47 +1.89 38 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 83.80 -0.45 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 81.31 -0.59 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 78.81 -0.72 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 77.71 +0.53 35 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 75.63 +1.95 39 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 72.97 +0.19 35 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 70.12 +0.09 28 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 68.11 0.00 33 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 65.47 -1.07 30 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 64.73 +1.76 41 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 60.89 -1.12 31 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 58.03 -0.53 26 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 56.94 +0.94 35 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 53.96 -0.69 30 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 51.92 +0.46 31 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 49.97 -1.37 32 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 48.06 -0.80 33 0 3 0
30MAR26 182.50 C 0.00 0.00 0.00 46.48 -0.28 35 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 44.28 -0.14 34 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 42.71 +0.70 35 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 40.75 +0.96 35 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 38.98 -0.64 35 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 37.33 +0.66 36 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 35.73 +0.73 36 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 34.13 +0.78 36 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 31.09 +1.14 36 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 28.25 +1.25 36 0 14 0
30MAR26 215.00 C 0.00 0.00 0.00 25.60 +0.54 37 0 56 0
30MAR26 220.00 C 0.00 0.00 0.00 23.13 +1.11 37 0 76 0
30MAR26 225.00 C 0.00 0.00 0.00 20.83 +0.96 37 0 7 0
30MAR26 230.00 C 0.00 0.00 0.00 18.75 +0.89 37 0 35 0
30MAR26 235.00 C 0.00 0.00 0.00 16.76 +0.77 37 0 1 0
30MAR26 240.00 C 0.00 0.00 0.00 15.04 +0.62 37 0 1,001 0
30MAR26 245.00 C 0.00 0.00 0.00 13.53 +0.60 38 0 16 0
30MAR26 250.00 C 0.00 0.00 0.00 12.14 +0.52 38 0 20 0
30MAR26 255.00 C 0.00 0.00 0.00 10.86 +0.40 38 0 17 0
30MAR26 260.00 C 0.00 0.00 0.00 9.81 +0.40 39 0 79 0
30MAR26 265.00 C 0.00 0.00 0.00 8.68 +0.40 38 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 7.72 +0.42 39 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 6.87 +0.43 39 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 6.02 +0.59 39 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 5.12 +0.31 38 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 4.52 +0.31 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 3.91 +0.27 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 3.44 +0.23 38 0 2 0
29JUN26 150.00 C 0.00 0.00 0.00 75.86 -0.25 0 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 73.75 -0.16 18 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 72.85 +1.07 33 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 70.59 +0.73 33 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 67.61 -0.12 29 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 65.60 +1.31 30 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 65.48 +3.47 37 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 62.07 +1.88 33 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 59.82 -0.36 32 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 57.94 -0.27 33 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 56.05 +1.72 33 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 54.30 +1.69 34 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 52.57 +0.15 34 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 50.83 +1.30 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 49.09 +1.06 34 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 47.44 +1.35 35 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 45.87 +1.63 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 44.29 +1.45 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 42.72 +1.46 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 41.15 +1.42 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 39.74 +1.41 36 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 36.95 +1.44 36 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 34.17 +1.39 36 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 31.76 +0.84 36 0 63 0
29JUN26 220.00 C 0.00 0.00 0.00 29.34 +1.40 36 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 27.09 +1.26 36 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 25.05 +1.26 36 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 23.01 +1.22 37 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 21.21 +1.10 37 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 19.54 +1.11 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 17.86 +0.89 37 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 16.43 +0.65 37 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 15.09 +0.53 37 0 20 0
29JUN26 265.00 C 0.00 0.00 0.00 13.84 +0.42 37 0 16 0
29JUN26 270.00 C 13.20 13.20 13.20 12.76 +0.32 37 1 900 0
29JUN26 275.00 C 0.00 0.00 0.00 11.78 +0.35 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 10.85 +0.52 38 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 10.00 +0.81 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 9.05 +0.66 38 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 8.24 +0.43 38 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 7.66 +0.78 38 0 10 0
29SEP26 182.50 C 0.00 0.00 0.00 54.77 +1.18 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 53.22 +1.22 34 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 51.67 +1.24 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 50.11 +1.07 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 48.56 +0.53 34 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 47.09 +1.02 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 45.72 +0.60 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 44.35 +0.64 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 41.60 +1.07 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 39.01 +0.52 35 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 36.63 +0.52 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 34.26 +1.05 35 0 1 0
29SEP26 225.00 C 0.00 0.00 0.00 32.04 +0.89 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 30.03 +0.89 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 28.03 +0.89 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 26.09 +0.73 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 24.45 +0.73 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 22.81 +0.74 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 21.16 +0.68 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 19.76 +0.59 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 18.45 +0.44 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 17.50 +0.54 37 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 16.24 +0.53 37 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 15.13 +0.49 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 14.19 +0.45 37 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 13.33 +0.45 37 0 3 0
TOTAL CALL 362 16,948 +138
27NOV25 177.50 P 0.20 0.22 0.20 0.06 -0.02 50 20 186 +20
27NOV25 180.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 132 0
27NOV25 182.50 P 0.00 0.00 0.00 0.14 -0.03 50 0 130 0
27NOV25 185.00 P 0.48 0.48 0.48 0.20 -0.05 50 1 175 -1
27NOV25 187.50 P 0.49 0.49 0.49 0.29 -0.07 50 1 173 -1
27NOV25 190.00 P 0.60 0.62 0.60 0.41 -0.09 50 12 281 +4
27NOV25 192.50 P 0.00 0.00 0.00 0.57 -0.11 50 0 289 0
27NOV25 195.00 P 0.93 0.93 0.80 0.76 -0.16 50 7 324 -1
27NOV25 197.50 P 1.10 1.10 0.99 1.02 -0.19 50 13 319 -13
27NOV25 200.00 P 0.00 0.00 0.00 1.34 -0.24 50 0 330 0
27NOV25 205.00 P 2.00 2.00 2.00 2.20 -0.30 50 1 216 0
27NOV25 210.00 P 3.15 3.65 3.01 3.34 -0.45 50 44 356 -9
27NOV25 215.00 P 5.02 5.08 4.43 4.93 -0.59 50 41 293 -18
27NOV25 220.00 P 6.80 6.92 6.80 6.92 -0.78 50 16 357 0
27NOV25 225.00 P 0.00 0.00 0.00 9.59 -0.87 51 0 155 0
27NOV25 230.00 P 12.33 12.33 12.33 12.49 -0.98 51 5 199 0
27NOV25 235.00 P 0.00 0.00 0.00 15.65 -1.58 50 0 199 0
27NOV25 240.00 P 0.00 0.00 0.00 18.78 -2.30 46 0 129 0
27NOV25 245.00 P 0.00 0.00 0.00 23.39 -2.35 50 0 32 0
27NOV25 250.00 P 0.00 0.00 0.00 27.68 -2.39 50 0 1 0
27NOV25 255.00 P 0.00 0.00 0.00 32.19 -2.15 50 0 0 0
27NOV25 260.00 P 0.00 0.00 0.00 37.95 -1.25 65 0 0 0
27NOV25 265.00 P 0.00 0.00 0.00 41.63 -2.39 50 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 47.90 -0.80 75 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 51.43 -2.28 50 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 56.40 -2.25 0 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 63.24 -0.32 94 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 66.40 -2.10 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 64 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 60 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 40 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.09 -0.02 38 0 190 0
30DEC25 165.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 12 0
30DEC25 167.50 P 0.00 0.00 0.00 0.17 -0.04 38 0 8 0
30DEC25 170.00 P 0.00 0.00 0.00 0.23 -0.06 38 0 71 0
30DEC25 172.50 P 0.00 0.00 0.00 0.31 -0.06 38 0 29 0
30DEC25 175.00 P 0.00 0.00 0.00 0.41 -0.10 38 0 61 0
30DEC25 177.50 P 0.00 0.00 0.00 0.53 -0.10 38 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.69 -0.12 38 0 127 0
30DEC25 182.50 P 0.00 0.00 0.00 0.89 -0.15 38 0 81 0
30DEC25 185.00 P 1.36 1.36 1.36 1.12 -0.18 38 1 900 0
30DEC25 187.50 P 0.00 0.00 0.00 1.39 -0.20 39 0 115 0
30DEC25 190.00 P 0.00 0.00 0.00 1.71 -0.25 38 0 118 0
30DEC25 192.50 P 2.29 2.29 2.29 2.07 -0.28 38 24 216 +24
30DEC25 195.00 P 0.00 0.00 0.00 2.50 -0.35 39 0 247 0
30DEC25 197.50 P 3.25 3.25 3.25 2.99 -0.36 39 15 173 0
30DEC25 200.00 P 0.00 0.00 0.00 3.53 -0.37 39 0 454 0
30DEC25 205.00 P 0.00 0.00 0.00 4.77 -0.44 38 0 594 0
30DEC25 210.00 P 0.00 0.00 0.00 6.38 -0.54 38 0 193 0
30DEC25 215.00 P 8.16 8.16 8.16 8.29 -0.73 38 4 153 +4
30DEC25 220.00 P 0.00 0.00 0.00 10.63 -0.74 39 0 547 0
30DEC25 225.00 P 0.00 0.00 0.00 13.22 -0.86 39 0 144 0
30DEC25 230.00 P 0.00 0.00 0.00 16.25 -0.94 39 0 163 0
30DEC25 235.00 P 17.88 17.88 17.88 19.60 -0.74 40 10 242 0
30DEC25 240.00 P 0.00 0.00 0.00 23.20 -0.92 40 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 25.46 -2.78 35 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 30.18 -2.16 38 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 33.84 -3.24 36 0 17 0
30DEC25 260.00 P 0.00 0.00 0.00 38.08 -3.53 35 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 43.26 -3.03 39 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 49.16 -1.90 47 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 51.43 -4.50 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 58.92 -0.18 52 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 63.24 -1.08 50 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 68.93 -0.61 57 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 2.39 -0.24 38 0 1 0
29JAN26 187.50 P 0.00 0.00 0.00 2.77 -0.33 37 0 2 0
29JAN26 190.00 P 0.00 0.00 0.00 3.27 -0.33 38 0 16 0
29JAN26 192.50 P 0.00 0.00 0.00 3.77 -0.33 38 0 33 0
29JAN26 195.00 P 0.00 0.00 0.00 4.27 -0.39 37 0 92 0
29JAN26 197.50 P 0.00 0.00 0.00 4.85 -0.39 37 0 46 0
29JAN26 200.00 P 0.00 0.00 0.00 5.51 -0.43 37 0 61 0
29JAN26 205.00 P 0.00 0.00 0.00 7.03 -0.50 37 0 88 0
29JAN26 210.00 P 0.00 0.00 0.00 8.82 -0.53 37 0 147 0
29JAN26 215.00 P 10.89 10.89 10.69 10.89 -0.67 37 7 318 +5
29JAN26 220.00 P 12.75 12.75 12.75 13.27 -0.75 37 3 71 +3
29JAN26 225.00 P 0.00 0.00 0.00 16.05 -0.77 38 0 168 0
29JAN26 230.00 P 0.00 0.00 0.00 18.81 -1.02 38 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 22.33 -0.82 39 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 24.21 -2.40 35 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 28.70 -1.87 38 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 31.34 -3.17 34 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 37.24 -1.31 40 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 39.92 -2.63 36 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 45.01 -2.22 39 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 49.16 -2.38 38 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 52.84 -3.44 34 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 59.69 +0.34 45 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 63.24 -1.24 41 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 3.77 -0.25 38 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 4.24 -0.29 38 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 4.77 -0.34 38 0 8 0
26FEB26 192.50 P 0.00 0.00 0.00 5.35 -0.33 37 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 6.00 -0.37 37 0 15 0
26FEB26 197.50 P 0.00 0.00 0.00 6.65 -0.45 37 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 7.39 -0.48 37 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 9.10 -0.53 37 0 15 0
26FEB26 210.00 P 10.65 11.00 10.65 11.02 -0.62 37 6 36 +6
26FEB26 215.00 P 0.00 0.00 0.00 13.30 -0.60 38 0 45 0
26FEB26 220.00 P 15.90 15.90 15.90 15.78 -0.62 38 15 31 +15
26FEB26 225.00 P 0.00 0.00 0.00 18.48 -0.78 38 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 21.28 -1.43 38 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 24.07 -1.00 38 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 27.76 -0.73 39 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 30.06 -2.24 36 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 35.32 -1.00 40 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 39.22 -0.65 40 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 43.25 -0.86 41 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 47.44 -0.76 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 51 0
30MAR26 127.50 P 0.00 0.00 0.00 0.10 -0.02 38 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 21 0
30MAR26 132.50 P 0.00 0.00 0.00 0.17 -0.02 38 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.22 -0.03 38 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.27 -0.03 38 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.34 -0.04 38 0 54 0
30MAR26 142.50 P 0.00 0.00 0.00 0.42 -0.04 38 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.50 -0.06 38 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 0.62 -0.07 38 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.74 -0.08 38 0 14 0
30MAR26 152.50 P 0.00 0.00 0.00 0.87 -0.11 38 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 1.06 -0.11 38 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 1.24 -0.11 38 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 1.44 -0.16 38 0 10 0
30MAR26 162.50 P 0.00 0.00 0.00 1.71 -0.16 38 0 3 0
30MAR26 165.00 P 0.00 0.00 0.00 1.97 -0.16 38 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 2.24 -0.23 38 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 2.61 -0.23 38 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 2.98 -0.23 38 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 3.36 -0.39 38 0 31 0
30MAR26 177.50 P 0.00 0.00 0.00 3.82 -0.32 38 0 20 0
30MAR26 180.00 P 0.00 0.00 0.00 4.45 -0.19 39 0 22 0
30MAR26 182.50 P 0.00 0.00 0.00 4.82 -0.32 38 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 5.53 -0.43 39 0 18 0
30MAR26 187.50 P 0.00 0.00 0.00 6.20 -0.44 39 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 6.87 -0.41 39 0 27 0
30MAR26 192.50 P 0.00 0.00 0.00 7.55 -0.51 39 0 131 0
30MAR26 195.00 P 0.00 0.00 0.00 8.34 -0.57 39 0 90 0
30MAR26 197.50 P 0.00 0.00 0.00 9.19 -0.57 39 0 57 0
30MAR26 200.00 P 0.00 0.00 0.00 10.04 -0.57 39 0 40 0
30MAR26 205.00 P 0.00 0.00 0.00 11.93 -0.71 39 0 114 0
30MAR26 210.00 P 0.00 0.00 0.00 14.02 -0.72 39 0 1,236 0
30MAR26 215.00 P 0.00 0.00 0.00 16.32 -0.81 39 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 18.82 -0.88 39 0 78 0
30MAR26 225.00 P 0.00 0.00 0.00 21.51 -1.03 39 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 24.42 -1.04 40 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 27.45 -0.83 40 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 30.76 -1.21 40 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 34.11 -1.35 40 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 37.78 -1.21 40 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 41.49 -1.41 41 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 45.41 -1.23 41 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 49.45 -1.53 41 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 53.55 -1.65 42 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 57.88 -1.16 43 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 62.23 -1.69 43 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 66.71 -1.24 44 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 71.30 -1.79 44 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 75.73 -1.16 45 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 80.26 +0.48 45 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 2.06 -0.06 38 0 64 0
29JUN26 152.50 P 0.00 0.00 0.00 2.33 -0.06 38 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.60 -0.09 38 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.97 -0.10 38 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 3.35 -0.10 38 0 11 0
29JUN26 162.50 P 0.00 0.00 0.00 3.73 -0.09 38 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 4.11 -0.16 38 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.62 -0.15 38 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 5.13 -0.30 38 0 21 0
29JUN26 172.50 P 0.00 0.00 0.00 5.80 -0.16 38 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.33 -0.22 38 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 7.00 -0.02 38 0 19 0
29JUN26 180.00 P 0.00 0.00 0.00 7.68 0.00 38 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.36 +0.02 38 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 9.05 -0.26 38 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 9.84 -0.32 38 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 10.70 -0.32 38 0 35 0
29JUN26 192.50 P 0.00 0.00 0.00 11.56 -0.32 38 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 12.42 -0.32 38 0 5 0
29JUN26 197.50 P 0.00 0.00 0.00 13.29 -0.43 38 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 14.34 -0.43 38 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 16.45 -0.43 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 18.60 -0.57 38 0 19 0
29JUN26 215.00 P 0.00 0.00 0.00 21.11 -0.57 38 0 37 0
29JUN26 220.00 P 0.00 0.00 0.00 23.64 -0.58 39 0 35 0
29JUN26 225.00 P 0.00 0.00 0.00 26.35 -0.73 39 0 16 0
29JUN26 230.00 P 0.00 0.00 0.00 29.28 -0.74 39 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 32.24 -0.79 39 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 35.46 -0.90 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 38.80 -0.91 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 42.17 -1.00 39 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 45.80 -1.08 40 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 49.52 -1.09 40 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 53.28 -1.16 40 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 57.23 -1.26 40 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 61.30 -1.28 41 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 65.40 -1.30 41 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 69.60 -1.44 41 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 73.96 -1.46 42 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 78.36 -1.48 42 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 82.79 -1.58 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 11.02 -0.61 37 0 18 0
29SEP26 185.00 P 0.00 0.00 0.00 11.88 -0.62 37 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 12.74 -0.63 37 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 13.61 -0.63 37 0 3 0
29SEP26 192.50 P 0.00 0.00 0.00 14.48 -0.69 37 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 15.45 -0.78 37 0 1 0
29SEP26 197.50 P 0.00 0.00 0.00 16.51 -0.78 37 0 3 0
29SEP26 200.00 P 0.00 0.00 0.00 17.57 -0.78 38 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 19.70 -0.80 38 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 22.02 -0.94 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 24.55 -0.95 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 27.09 -0.98 38 0 6 0
29SEP26 225.00 P 0.00 0.00 0.00 29.83 -1.12 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 32.77 -1.13 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 35.74 -1.14 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 38.82 -1.01 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 42.16 -1.30 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 45.53 -1.26 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 48.93 -1.36 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 52.58 -1.35 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 56.32 -1.30 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 60.09 -1.31 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 63.92 -1.43 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 67.99 -1.61 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 72.09 -0.97 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 76.22 -1.65 40 0 33 0
TOTAL PUT 246 18,752 +38
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$ 7.74
27NOV25 4.60 C 0.00 0.00 0.00 3.15 -0.04 111 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 3.05 -0.04 107 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.95 -0.05 102 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.85 -0.04 98 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.75 -0.04 93 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.50 -0.04 83 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.25 -0.03 72 0 3 0
27NOV25 5.75 C 0.00 0.00 0.00 2.00 -0.04 63 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.74 -0.05 0 0 38 0
27NOV25 6.25 C 0.00 0.00 0.00 1.49 -0.04 0 0 174 0
27NOV25 6.50 C 0.00 0.00 0.00 1.24 -0.09 0 0 152 0
27NOV25 6.75 C 0.00 0.00 0.00 1.00 -0.04 28 0 96 0
27NOV25 7.00 C 0.77 0.78 0.74 0.83 +0.01 56 123 215 -47
27NOV25 7.25 C 0.55 0.55 0.54 0.58 -0.07 43 77 206 -45
27NOV25 7.50 C 0.43 0.43 0.39 0.42 -0.05 46 5 294 +1
27NOV25 7.75 C 0.32 0.32 0.26 0.29 -0.04 47 73 379 -53
27NOV25 8.00 C 0.19 0.19 0.19 0.19 -0.04 48 31 1,039 +31
27NOV25 8.25 C 0.14 0.14 0.13 0.12 -0.03 49 18 493 +18
27NOV25 8.50 C 0.08 0.08 0.08 0.07 -0.02 49 10 1,352 -10
27NOV25 8.75 C 0.07 0.07 0.07 0.04 -0.02 49 2 481 +2
27NOV25 9.00 C 0.00 0.00 0.00 0.03 0.00 53 0 835 0
27NOV25 9.25 C 0.00 0.00 0.00 0.02 0.00 55 0 686 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,020 0
27NOV25 9.75 C 0.04 0.04 0.03 0.01 0.00 60 8 157 -7
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 623 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 129 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 288 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 332 0
30DEC25 3.10 C 0.00 0.00 0.00 4.65 -0.05 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.55 -0.06 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.46 -0.04 99 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 4.36 -0.07 95 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.26 -0.05 91 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.16 -0.04 86 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 4.06 -0.05 82 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.96 -0.06 78 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.86 -0.04 74 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.76 -0.06 70 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.66 -0.06 65 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.56 -0.04 60 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.46 -0.05 54 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.36 -0.06 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.26 -0.05 0 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 3.16 -0.07 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.06 -0.07 0 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.96 -0.08 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.85 -0.07 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.75 -0.07 0 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 2.52 -0.06 50 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 2.26 -0.10 0 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 2.00 -0.10 0 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.78 -0.08 39 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 1.57 -0.06 46 0 21 0
30DEC25 6.50 C 0.00 0.00 0.00 1.34 -0.08 43 0 2,155 0
30DEC25 6.75 C 0.00 0.00 0.00 1.13 -0.05 43 0 1,211 0
30DEC25 7.00 C 0.00 0.00 0.00 0.95 -0.09 44 0 153 0
30DEC25 7.25 C 0.00 0.00 0.00 0.79 -0.07 45 0 55 0
30DEC25 7.50 C 0.00 0.00 0.00 0.64 -0.07 45 0 107 0
30DEC25 7.75 C 0.00 0.00 0.00 0.52 -0.04 45 0 231 0
30DEC25 8.00 C 0.00 0.00 0.00 0.44 -0.02 48 0 808 0
30DEC25 8.25 C 0.35 0.35 0.35 0.35 -0.03 48 3 131 0
30DEC25 8.50 C 0.00 0.00 0.00 0.27 -0.03 48 0 1,057 0
30DEC25 8.75 C 0.00 0.00 0.00 0.21 -0.02 48 0 349 0
30DEC25 9.00 C 0.17 0.17 0.17 0.16 -0.02 48 5 381 0
30DEC25 9.25 C 0.00 0.00 0.00 0.12 -0.02 48 0 515 0
30DEC25 9.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 236 0
30DEC25 9.75 C 0.00 0.00 0.00 0.07 -0.01 48 0 88 0
30DEC25 10.00 C 0.10 0.10 0.10 0.05 -0.01 48 5 248 +5
30DEC25 10.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 245 0
30DEC25 11.00 C 0.00 0.00 0.00 0.02 0.00 51 0 2 0
30DEC25 11.50 C 0.05 0.05 0.05 0.01 0.00 51 10 95 0
29JAN26 4.90 C 0.00 0.00 0.00 2.85 -0.11 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.79 -0.07 49 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.53 -0.11 31 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.31 -0.05 46 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.06 -0.07 40 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.85 -0.08 44 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.62 -0.11 42 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.46 -0.04 47 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.25 -0.10 44 0 35 0
29JAN26 7.00 C 0.00 0.00 0.00 1.10 -0.05 46 0 21 0
29JAN26 7.25 C 0.92 0.96 0.92 0.94 -0.06 46 30 123 +30
29JAN26 7.50 C 0.00 0.00 0.00 0.81 -0.07 46 0 36 0
29JAN26 7.75 C 0.00 0.00 0.00 0.69 -0.07 47 0 56 0
29JAN26 8.00 C 0.00 0.00 0.00 0.59 -0.06 47 0 193 0
29JAN26 8.25 C 0.00 0.00 0.00 0.52 -0.03 49 0 70 0
29JAN26 8.50 C 0.47 0.50 0.47 0.41 -0.07 47 50 71 +31
29JAN26 8.75 C 0.00 0.00 0.00 0.37 -0.04 49 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.30 -0.04 49 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.25 -0.04 49 0 20 0
29JAN26 9.50 C 0.00 0.00 0.00 0.20 -0.04 48 0 48 0
29JAN26 9.75 C 0.00 0.00 0.00 0.17 -0.03 49 0 98 0
29JAN26 10.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 13 0
29JAN26 10.50 C 0.15 0.15 0.15 0.09 -0.02 49 30 30 +15
29JAN26 11.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.92 -0.05 51 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.81 -0.09 45 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.55 -0.09 34 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.37 -0.05 49 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.11 -0.09 42 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.96 -0.04 50 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.73 -0.09 46 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.54 -0.06 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.42 -0.01 50 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.21 -0.09 46 0 250 0
26FEB26 7.25 C 0.00 0.00 0.00 1.07 -0.09 47 0 250 0
26FEB26 7.50 C 0.00 0.00 0.00 0.94 -0.07 47 0 2 0
26FEB26 7.75 C 0.00 0.00 0.00 0.83 -0.06 48 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.72 -0.06 48 0 5 0
26FEB26 8.25 C 0.00 0.00 0.00 0.63 -0.06 48 0 6 0
26FEB26 8.50 C 0.00 0.00 0.00 0.57 -0.03 50 0 3 0
26FEB26 8.75 C 0.00 0.00 0.00 0.49 -0.05 50 0 6 0
26FEB26 9.00 C 0.47 0.50 0.47 0.43 -0.04 50 50 71 +50
26FEB26 9.25 C 0.00 0.00 0.00 0.37 -0.04 50 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.32 -0.03 50 0 19 0
26FEB26 9.75 C 0.00 0.00 0.00 0.27 -0.03 50 0 8 0
26FEB26 10.00 C 0.00 0.00 0.00 0.23 - 50 0 0 -
30MAR26 3.40 C 0.00 0.00 0.00 4.39 -0.04 57 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.29 -0.04 53 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 4.19 -0.04 49 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.09 -0.04 43 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.00 -0.04 54 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.90 -0.04 51 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.80 -0.04 48 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.70 -0.05 46 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.61 -0.04 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.51 -0.05 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.42 -0.04 50 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 3.32 -0.05 48 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 3.23 -0.04 49 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.14 -0.04 50 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 3.05 -0.04 50 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.95 -0.05 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.86 -0.05 48 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.64 -0.05 49 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 2.43 -0.05 49 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 2.23 -0.05 50 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 2.03 -0.05 49 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.85 -0.05 49 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.68 -0.05 50 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.52 -0.05 50 0 69 0
30MAR26 7.00 C 0.00 0.00 0.00 1.37 -0.05 50 0 50 0
30MAR26 7.25 C 0.00 0.00 0.00 1.23 -0.05 50 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 1.10 -0.05 49 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.98 -0.05 49 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 0.87 -0.05 49 0 121 0
30MAR26 8.25 C 0.00 0.00 0.00 0.78 -0.04 50 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 0.69 -0.04 49 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.61 -0.04 49 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.54 -0.04 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.47 -0.04 49 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.42 -0.03 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.37 -0.03 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.32 -0.03 49 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.25 -0.02 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.19 -0.02 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.14 -0.02 49 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 4.24 -0.04 51 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 4.14 -0.05 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.05 -0.04 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.96 -0.04 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.86 -0.05 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.77 -0.05 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.68 -0.05 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.59 -0.05 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.50 -0.05 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.42 -0.04 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.33 -0.05 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.24 -0.05 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.16 -0.05 49 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 3.08 -0.05 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.99 -0.05 49 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.79 -0.06 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.60 -0.05 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.42 -0.05 49 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 2.24 -0.06 49 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 2.08 -0.06 49 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.92 -0.06 49 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 1.78 -0.05 49 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.64 -0.06 49 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.51 -0.06 49 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 1.39 -0.06 49 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 1.28 -0.05 49 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.17 -0.06 49 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 1.08 -0.05 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.99 -0.05 49 0 11 0
29JUN26 8.75 C 0.00 0.00 0.00 0.90 -0.06 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.83 -0.05 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.76 -0.05 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.69 -0.05 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.63 -0.05 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.58 -0.04 49 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.48 -0.04 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.40 -0.04 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.33 -0.04 49 0 44 0
29SEP26 4.70 C 0.00 0.00 0.00 3.36 -0.05 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.28 -0.05 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.20 -0.06 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.13 -0.05 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.94 -0.06 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.76 -0.06 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.59 -0.06 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.43 -0.06 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.28 -0.06 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.14 -0.06 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.00 -0.06 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.87 -0.06 49 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.75 -0.06 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.63 -0.06 49 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.52 -0.06 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.42 -0.06 49 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 1.33 -0.06 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.24 -0.06 49 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.15 -0.06 49 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 1.07 -0.06 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.00 -0.06 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.93 -0.06 49 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.87 -0.05 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.81 -0.05 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.70 -0.05 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.61 -0.05 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.53 -0.04 49 0 0 0
TOTAL CALL 530 20,572 +21
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 127 0 150 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 123 0 225 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 118 0 104 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 114 0 182 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 210 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 274 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 366 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 444 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 450 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 311 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 359 0
27NOV25 6.75 P 0.03 0.03 0.03 0.03 0.00 52 3 387 -3
27NOV25 7.00 P 0.00 0.00 0.00 0.05 0.00 48 0 672 0
27NOV25 7.25 P 0.00 0.00 0.00 0.10 0.00 48 0 419 0
27NOV25 7.50 P 0.17 0.17 0.17 0.18 0.00 48 3 230 +3
27NOV25 7.75 P 0.33 0.33 0.33 0.30 0.00 49 15 133 +15
27NOV25 8.00 P 0.46 0.46 0.46 0.46 +0.01 51 3 565 -3
27NOV25 8.25 P 0.00 0.00 0.00 0.64 +0.02 53 0 63 0
27NOV25 8.50 P 0.00 0.00 0.00 0.84 +0.04 53 0 9 0
27NOV25 8.75 P 0.00 0.00 0.00 1.03 -0.01 45 0 15 0
27NOV25 9.00 P 0.00 0.00 0.00 1.31 +0.03 64 0 30 0
27NOV25 9.25 P 0.00 0.00 0.00 1.52 0.00 53 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.80 +0.03 75 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.07 +0.04 90 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.29 +0.04 84 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 2.78 +0.02 90 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.29 +0.07 107 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.79 +0.04 118 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 117 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 113 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 0.00 106 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 99 0 55 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 96 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 78 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 0.03 0.03 0.03 0.01 0.00 48 10 32 +8
30DEC25 5.75 P 0.00 0.00 0.00 0.02 0.00 48 0 167 0
30DEC25 6.00 P 0.00 0.00 0.00 0.04 0.00 49 0 290 0
30DEC25 6.25 P 0.08 0.08 0.08 0.06 0.00 48 5 234 +5
30DEC25 6.50 P 0.00 0.00 0.00 0.10 0.00 49 0 998 0
30DEC25 6.75 P 0.16 0.16 0.16 0.14 -0.01 47 5 921 +5
30DEC25 7.00 P 0.24 0.24 0.24 0.21 0.00 48 15 391 0
30DEC25 7.25 P 0.00 0.00 0.00 0.30 0.00 48 0 193 0
30DEC25 7.50 P 0.00 0.00 0.00 0.40 0.00 48 0 286 0
30DEC25 7.75 P 0.00 0.00 0.00 0.53 0.00 48 0 146 0
30DEC25 8.00 P 0.70 0.70 0.70 0.67 0.00 48 10 456 0
30DEC25 8.25 P 0.00 0.00 0.00 0.84 +0.01 49 0 87 0
30DEC25 8.50 P 0.00 0.00 0.00 1.02 +0.05 50 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.22 +0.02 51 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.42 +0.02 52 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 1.64 +0.02 53 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.87 +0.02 55 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.11 +0.04 58 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.35 +0.09 61 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.82 +0.05 63 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.34 +0.10 74 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.79 +0.04 69 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 0.00 53 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 0.00 51 0 275 0
29JAN26 5.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.06 -0.01 48 0 115 0
29JAN26 6.00 P 0.00 0.00 0.00 0.10 0.00 50 0 390 0
29JAN26 6.25 P 0.00 0.00 0.00 0.14 -0.01 49 0 131 0
29JAN26 6.50 P 0.21 0.21 0.21 0.19 -0.02 49 23 109 0
29JAN26 6.75 P 0.28 0.28 0.28 0.26 -0.02 49 4 39 -2
29JAN26 7.00 P 0.00 0.00 0.00 0.35 -0.01 50 0 238 0
29JAN26 7.25 P 0.00 0.00 0.00 0.45 -0.01 50 0 196 0
29JAN26 7.50 P 0.00 0.00 0.00 0.54 -0.02 48 0 224 0
29JAN26 7.75 P 0.00 0.00 0.00 0.69 0.00 50 0 55 0
29JAN26 8.00 P 0.00 0.00 0.00 0.84 0.00 50 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 0.99 0.00 50 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.16 +0.01 51 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.35 +0.01 51 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.55 +0.02 52 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.75 +0.06 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.96 +0.01 53 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.18 +0.01 54 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.39 +0.01 54 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.88 +0.03 59 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.36 +0.09 63 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.79 +0.04 56 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.06 0.00 51 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.08 -0.01 50 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.12 0.00 51 0 140 0
26FEB26 6.00 P 0.00 0.00 0.00 0.16 -0.01 50 0 105 0
26FEB26 6.25 P 0.00 0.00 0.00 0.21 -0.01 50 0 153 0
26FEB26 6.50 P 0.00 0.00 0.00 0.28 -0.01 50 0 93 0
26FEB26 6.75 P 0.00 0.00 0.00 0.36 -0.01 50 0 76 0
26FEB26 7.00 P 0.00 0.00 0.00 0.46 0.00 51 0 262 0
26FEB26 7.25 P 0.00 0.00 0.00 0.56 0.00 50 0 250 0
26FEB26 7.50 P 0.00 0.00 0.00 0.68 0.00 50 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.81 0.00 51 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 0.96 +0.01 51 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.12 +0.02 51 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.29 0.00 52 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.47 +0.03 52 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.65 0.00 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.85 +0.01 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.05 +0.04 53 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.26 +0.04 54 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.49 - 56 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 54 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 0.00 44 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 46 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 0.00 49 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 0.00 50 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 0.00 50 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 -0.01 49 0 324 0
30MAR26 5.75 P 0.00 0.00 0.00 0.16 -0.01 49 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.22 -0.01 50 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.28 -0.01 49 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.35 -0.02 49 0 2 0
30MAR26 6.75 P 0.00 0.00 0.00 0.44 -0.01 49 0 38 0
30MAR26 7.00 P 0.00 0.00 0.00 0.54 -0.01 49 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.64 -0.02 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.77 -0.01 49 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.89 -0.01 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.04 -0.01 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.19 0.00 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.35 -0.01 49 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.52 0.00 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.70 0.00 49 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.88 0.00 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.08 +0.01 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.28 +0.01 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.49 +0.02 50 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.91 +0.01 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.36 +0.02 50 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.82 +0.03 50 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 380 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 48 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 49 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 0.00 50 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 50 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 0.00 50 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 -0.01 49 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 -0.01 49 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 -0.01 49 0 27 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 -0.01 49 0 50 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 -0.01 50 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 -0.01 49 0 71 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 -0.02 49 0 168 0
29JUN26 5.75 P 0.00 0.00 0.00 0.31 -0.01 50 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 0.38 -0.01 49 0 81 0
29JUN26 6.25 P 0.00 0.00 0.00 0.46 -0.01 49 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.55 -0.01 49 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.65 -0.01 49 0 15 0
29JUN26 7.00 P 0.77 0.77 0.77 0.76 -0.01 49 1 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.87 -0.02 49 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.00 -0.02 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.13 -0.02 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.28 -0.01 49 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.43 -0.01 49 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.59 -0.01 49 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.75 -0.01 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.92 -0.01 49 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.10 -0.01 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.29 0.00 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.47 -0.01 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.67 0.00 49 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.07 0.00 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.50 +0.01 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.93 +0.01 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.01 50 0 7 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 -0.02 49 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 -0.01 50 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 -0.02 49 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 -0.02 49 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 -0.02 49 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.52 -0.02 49 0 17 0
29SEP26 6.25 P 0.00 0.00 0.00 0.61 -0.02 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.71 -0.02 49 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.82 -0.02 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.93 -0.02 49 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.05 -0.03 49 0 15 0
29SEP26 7.50 P 1.21 1.21 1.21 1.18 -0.03 49 1 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.32 -0.02 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.47 -0.02 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.62 -0.02 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.77 -0.02 49 0 75 0
29SEP26 8.75 P 0.00 0.00 0.00 1.94 -0.01 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 -0.01 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 -0.01 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.46 -0.01 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 -0.01 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.83 -0.02 49 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.22 -0.01 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.63 -0.01 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.05 0.00 49 0 0 0
TOTAL PUT 98 26,755 +28
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$ 42.62
27NOV25 25.00 C 0.00 0.00 0.00 17.92 -0.53 204 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 16.63 -0.85 99 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 15.63 -0.85 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 14.81 -0.67 155 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 13.99 -0.49 164 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 12.74 -0.72 125 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 11.63 -0.85 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 10.63 -0.87 0 0 1 0
27NOV25 33.00 C 0.00 0.00 0.00 9.63 -0.94 0 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 8.83 -0.63 97 0 50 0
27NOV25 35.00 C 0.00 0.00 0.00 7.86 -0.60 90 0 50 0
27NOV25 36.00 C 0.00 0.00 0.00 6.83 -0.63 78 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 5.63 -0.97 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 4.64 -0.82 36 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 3.66 -0.92 35 0 90 0
27NOV25 40.00 C 0.00 0.00 0.00 2.75 -0.85 35 0 105 0
27NOV25 41.00 C 0.00 0.00 0.00 1.96 -0.66 36 0 30 0
27NOV25 42.00 C 0.00 0.00 0.00 1.28 -0.58 34 0 105 0
27NOV25 43.00 C 0.86 0.86 0.83 0.83 -0.38 35 30 302 0
27NOV25 44.00 C 0.54 0.54 0.45 0.50 -0.28 35 41 157 +36
27NOV25 45.00 C 0.27 0.30 0.25 0.31 -0.16 36 24 103 -16
27NOV25 46.00 C 0.00 0.00 0.00 0.17 -0.12 36 0 95 0
27NOV25 47.00 C 0.11 0.11 0.11 0.09 -0.07 36 1 70 +1
27NOV25 48.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 49 0
27NOV25 49.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 123 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 73 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 86 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 73 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 14 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 18.63 -0.93 85 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 17.92 -0.70 115 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.63 -1.00 72 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.63 -0.92 64 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 14.81 -0.87 88 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 13.99 -0.50 91 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 12.81 -0.65 76 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 11.63 -0.86 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 10.71 -0.92 58 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 9.63 -0.94 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 8.83 -0.63 54 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 7.86 -0.60 50 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 6.83 -0.63 44 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 5.99 -0.75 43 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 5.16 -0.53 41 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 4.40 -0.65 40 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 3.61 -0.69 38 0 100 0
30DEC25 41.00 C 0.00 0.00 0.00 2.99 -0.57 38 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 2.46 -0.42 38 0 143 0
30DEC25 43.00 C 0.00 0.00 0.00 2.00 -0.38 37 0 125 0
30DEC25 44.00 C 0.00 0.00 0.00 1.62 -0.30 38 0 90 0
30DEC25 45.00 C 0.00 0.00 0.00 1.28 -0.31 38 0 45 0
30DEC25 46.00 C 0.00 0.00 0.00 1.03 -0.26 38 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 0.81 -0.21 38 0 21 0
30DEC25 48.00 C 0.00 0.00 0.00 0.63 -0.16 38 0 51 0
30DEC25 49.00 C 0.00 0.00 0.00 0.48 -0.13 38 0 45 0
30DEC25 50.00 C 0.00 0.00 0.00 0.36 -0.11 38 0 45 0
30DEC25 52.50 C 0.00 0.00 0.00 0.17 -0.06 38 0 47 0
30DEC25 55.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.02 0.00 40 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 11.64 -0.91 42 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.71 -0.92 44 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.78 -0.86 43 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.11 -0.49 48 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.25 -0.66 47 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.30 -0.38 43 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.51 -0.41 42 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.94 -0.27 44 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 5.23 -0.56 43 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 4.37 -0.83 39 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 4.07 -0.26 43 0 6 0
29JAN26 42.00 C 0.00 0.00 0.00 3.41 -0.45 41 0 30 0
29JAN26 43.00 C 0.00 0.00 0.00 2.97 -0.44 41 0 90 0
29JAN26 44.00 C 0.00 0.00 0.00 2.58 -0.40 41 0 65 0
29JAN26 45.00 C 0.00 0.00 0.00 2.23 -0.31 41 0 55 0
29JAN26 46.00 C 0.00 0.00 0.00 1.89 -0.31 41 0 48 0
29JAN26 47.00 C 0.00 0.00 0.00 1.64 -0.27 42 0 45 0
29JAN26 48.00 C 1.35 1.35 1.35 1.40 -0.26 42 15 45 +15
29JAN26 49.00 C 0.00 0.00 0.00 1.17 -0.25 42 0 30 0
29JAN26 50.00 C 0.00 0.00 0.00 0.99 -0.20 42 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 0.62 -0.15 41 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.38 -0.11 41 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.23 -0.06 41 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.14 -0.04 42 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 1 0
26FEB26 33.00 C 0.00 0.00 0.00 10.01 -0.63 41 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.11 -0.66 40 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.25 -0.66 38 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.60 -0.48 40 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.10 -0.22 44 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 6.40 -0.21 43 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.73 -0.24 42 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 5.17 -0.54 43 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 4.48 -0.33 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 3.92 -0.38 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 3.48 -0.46 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.08 -0.39 40 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 2.71 -0.38 40 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 2.39 -0.32 41 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 2.11 -0.33 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.85 -0.30 41 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 1.63 -0.23 41 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 1.41 -0.22 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.94 -0.19 41 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.64 -0.11 41 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.43 -0.08 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.29 -0.05 41 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.19 -0.04 41 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.63 -0.98 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.92 -0.70 62 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.70 -0.96 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.79 -0.76 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.87 -0.81 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.99 -0.66 48 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.82 -0.93 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.06 -0.76 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.25 -0.77 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.25 -1.10 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.44 -1.08 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.79 -0.92 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.09 -0.63 41 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.62 -0.58 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.54 -0.98 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.33 -0.52 43 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.63 -0.62 41 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.91 -0.75 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.69 -0.45 42 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 4.09 -0.53 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.68 -0.36 41 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.31 -0.43 41 0 13 0
30MAR26 46.00 C 0.00 0.00 0.00 2.97 -0.36 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 2.65 -0.34 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.40 -0.28 41 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 2.15 -0.24 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.92 -0.19 41 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.37 -0.19 41 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 1.00 -0.10 41 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.72 -0.08 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.51 -0.07 41 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.38 -0.03 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.27 -0.03 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.10 -0.63 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.14 -0.64 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.18 -0.58 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.34 -0.79 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.45 -0.68 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.63 -0.64 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.09 -0.38 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.14 -0.53 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.34 -0.77 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.72 -0.76 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.15 -0.60 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.14 -0.84 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.64 -0.82 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.22 -0.35 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.42 -0.73 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.92 -0.72 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.57 -0.54 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.97 -0.55 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.79 -0.36 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.17 -0.53 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.77 -0.49 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.43 -0.58 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.11 -0.42 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.78 -0.43 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.53 -0.35 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.25 -0.36 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.71 -0.26 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.22 -0.23 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.81 -0.25 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.46 -0.22 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.18 -0.20 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.96 -0.14 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.69 -0.68 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.93 -0.58 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.10 -0.63 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.26 -0.71 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.59 -0.62 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.88 -0.63 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.18 -0.57 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.49 -0.66 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.86 -0.64 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.24 -0.66 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.69 -0.57 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.16 -0.57 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.64 -0.56 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.18 -0.51 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.72 -0.52 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.26 -0.52 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.87 -0.45 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.48 -0.46 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.10 -0.45 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.73 -0.44 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.42 -0.39 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.10 -0.39 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.79 -0.39 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.64 -0.23 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.00 -0.33 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.42 -0.27 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.92 -0.28 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.50 -0.22 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.14 -0.21 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.82 -0.17 43 0 0 0
TOTAL CALL 111 3,191 +36
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 82 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 76 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 40 5 89 +5
27NOV25 36.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 53 0
27NOV25 37.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 53 0
27NOV25 38.00 P 0.20 0.21 0.20 0.09 +0.04 36 35 333 0
27NOV25 39.00 P 0.34 0.34 0.34 0.19 +0.08 36 30 164 -15
27NOV25 40.00 P 0.55 0.56 0.55 0.38 +0.15 36 45 69 -30
27NOV25 41.00 P 0.88 0.88 0.88 0.68 +0.24 36 15 131 +15
27NOV25 42.00 P 1.34 1.34 1.34 1.07 +0.33 35 15 4 -7
27NOV25 43.00 P 0.00 0.00 0.00 1.69 +0.49 37 0 91 0
27NOV25 44.00 P 0.00 0.00 0.00 2.32 +0.53 36 0 23 0
27NOV25 45.00 P 0.00 0.00 0.00 3.10 +0.57 35 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 4.09 +0.83 42 0 15 0
27NOV25 47.00 P 0.00 0.00 0.00 4.77 +0.75 0 0 94 0
27NOV25 48.00 P 0.00 0.00 0.00 5.68 +0.77 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 6.89 +1.01 45 0 18 0
27NOV25 50.00 P 0.00 0.00 0.00 7.96 +1.14 57 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 10.51 +1.14 74 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 12.90 +0.54 73 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 15.53 +1.06 99 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 17.89 +0.92 91 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 20.62 +1.24 128 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 22.61 +0.59 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.02 0.00 38 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.08 +0.03 39 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.13 +0.04 38 0 15 0
30DEC25 35.00 P 0.31 0.31 0.31 0.21 +0.06 38 5 98 0
30DEC25 36.00 P 0.00 0.00 0.00 0.33 +0.09 38 0 38 0
30DEC25 37.00 P 0.00 0.00 0.00 0.49 +0.13 38 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.70 +0.16 38 0 22 0
30DEC25 39.00 P 0.00 0.00 0.00 0.98 +0.21 39 0 15 0
30DEC25 40.00 P 1.32 1.32 1.32 1.32 +0.27 39 1 120 0
30DEC25 41.00 P 0.00 0.00 0.00 1.73 +0.33 39 0 105 0
30DEC25 42.00 P 0.00 0.00 0.00 2.17 +0.38 38 0 110 0
30DEC25 43.00 P 0.00 0.00 0.00 2.72 +0.42 38 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 3.33 +0.47 38 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 4.09 +0.66 40 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 4.55 +0.31 35 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 5.58 +0.76 40 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 6.49 +0.91 42 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 7.37 +0.72 44 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 8.29 +1.06 45 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.51 +1.03 44 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 12.90 +0.52 44 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 15.53 +1.06 58 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 17.89 +0.92 55 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 20.62 +1.24 74 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 22.64 +0.58 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.15 +0.03 42 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.22 +0.04 41 0 1 0
29JAN26 33.00 P 0.00 0.00 0.00 0.32 +0.06 41 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 0.46 +0.09 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.62 +0.10 42 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 0.82 +0.12 42 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 1.08 +0.17 42 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 1.38 +0.20 42 0 15 0
29JAN26 39.00 P 1.80 1.83 1.78 1.72 +0.22 42 20 55 +10
29JAN26 40.00 P 0.00 0.00 0.00 2.13 +0.30 42 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 2.56 +0.35 42 0 30 0
29JAN26 42.00 P 0.00 0.00 0.00 3.04 +0.44 42 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 3.59 +0.44 42 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 4.20 +0.49 42 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 4.82 +0.39 42 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.61 +0.65 44 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 6.25 +0.69 42 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 6.91 +0.62 41 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 7.94 +0.87 45 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 8.76 +0.99 45 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 10.61 +0.77 39 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.90 +0.33 37 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 15.55 +1.08 48 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 17.89 +0.92 46 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 20.62 +1.11 60 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 22.89 +0.83 54 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.52 +0.11 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.69 +0.14 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.90 +0.15 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 1.15 +0.19 41 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 1.42 +0.20 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.76 +0.25 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 2.14 +0.29 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 2.54 +0.30 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 3.00 +0.37 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.49 +0.39 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.03 +0.44 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.45 +0.31 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.03 +0.20 39 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.81 +0.53 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.58 +0.62 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.15 +0.24 39 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.29 +0.64 44 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.76 +0.31 40 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.84 +0.67 39 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.40 +0.74 46 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.70 +1.17 47 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.13 +0.85 49 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.62 +0.98 53 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.89 +0.83 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 0.00 41 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.17 +0.04 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.24 +0.05 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.34 +0.08 41 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.45 +0.09 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.58 +0.10 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.75 +0.11 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.98 +0.19 41 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 1.22 +0.20 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.50 +0.22 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.82 +0.27 41 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 2.17 +0.28 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.58 +0.33 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.00 +0.33 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.46 +0.36 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.00 +0.41 42 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.47 +0.39 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.11 +0.52 42 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 5.78 +0.52 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.45 +0.52 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.14 +0.77 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.87 +0.56 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.62 +0.57 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.38 +0.93 43 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.27 +0.88 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.40 +0.44 41 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.78 +0.59 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.13 +0.67 45 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.62 +0.98 48 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.92 +0.73 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.26 +0.03 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.45 +0.04 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.57 +0.04 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.71 +0.06 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.87 +0.06 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 1.11 +0.08 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.33 +0.09 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.60 +0.16 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.89 +0.12 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.21 +0.16 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.57 +0.17 43 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.94 +0.18 43 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 3.37 +0.21 43 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 3.80 +0.21 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.29 +0.26 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.80 +0.27 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.32 +0.28 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.91 +0.36 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.50 +0.39 44 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.11 +0.35 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.78 +0.52 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.42 +0.38 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.14 +0.44 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.69 +0.29 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.48 +0.34 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.49 +0.79 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.39 +0.58 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.66 +0.84 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.76 +0.87 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.06 +0.65 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.39 +0.72 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.86 +0.07 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.04 +0.08 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.26 +0.10 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.48 +0.10 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.75 +0.14 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.04 +0.14 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.34 +0.15 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.70 +0.19 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.06 +0.19 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.45 +0.22 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.89 +0.25 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.33 +0.25 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.79 +0.27 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.31 +0.31 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.83 +0.31 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.36 +0.31 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.96 +0.38 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.56 +0.38 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.17 +0.38 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.78 +0.38 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.48 +0.44 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.15 +0.43 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.84 +0.43 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.56 +0.46 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.47 +0.52 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.35 +0.48 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.42 +0.58 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.48 +0.59 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.60 +0.61 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.75 +0.65 46 0 0 0
TOTAL PUT 171 2,732 -22
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$ 60.95
14NOV25 40.00 C 0.00 0.00 0.00 20.95 +0.61 0 0 0 0
14NOV25 41.00 C 0.00 0.00 0.00 19.95 +0.61 0 0 0 0
14NOV25 42.00 C 0.00 0.00 0.00 18.95 +0.61 0 0 0 0
14NOV25 43.00 C 0.00 0.00 0.00 17.95 +0.61 0 0 0 0
14NOV25 44.00 C 0.00 0.00 0.00 16.95 +0.61 0 0 0 0
14NOV25 45.00 C 0.00 0.00 0.00 15.95 +0.61 0 0 0 0
14NOV25 46.00 C 0.00 0.00 0.00 14.95 +0.61 0 0 0 0
14NOV25 47.00 C 0.00 0.00 0.00 13.95 +0.61 0 0 0 0
14NOV25 48.00 C 0.00 0.00 0.00 12.95 +0.61 0 0 0 0
14NOV25 49.00 C 0.00 0.00 0.00 11.95 +0.61 0 0 0 0
14NOV25 50.00 C 0.00 0.00 0.00 10.95 +0.61 0 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 8.46 +0.62 110 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 5.96 +0.62 78 0 58 0
14NOV25 57.50 C 2.51 3.34 2.51 3.46 +0.61 47 42 1,088 0
14NOV25 60.00 C 1.10 1.20 0.53 1.02 +0.29 28 368 1,644 -114
14NOV25 62.50 C 0.06 0.06 0.05 0.13 +0.08 47 7 505 +6
14NOV25 65.00 C 0.00 0.00 0.00 0.03 +0.02 67 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 84 1 1 +1
14NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 133 1 1 +1
14NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
14NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
14NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
14NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
14NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
14NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
14NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
21NOV25 41.00 C 0.00 0.00 0.00 19.98 +0.61 0 0 0 0
21NOV25 42.00 C 0.00 0.00 0.00 18.98 +0.11 0 0 0 0
21NOV25 43.00 C 0.00 0.00 0.00 17.98 +0.64 0 0 0 0
21NOV25 44.00 C 0.00 0.00 0.00 16.98 +0.60 0 0 0 0
21NOV25 45.00 C 0.00 0.00 0.00 15.99 +0.61 74 0 0 0
21NOV25 46.00 C 0.00 0.00 0.00 15.06 +0.65 97 0 0 0
21NOV25 47.00 C 0.00 0.00 0.00 13.99 +0.65 62 0 0 0
21NOV25 48.00 C 0.00 0.00 0.00 13.11 +0.74 92 0 0 0
21NOV25 49.00 C 0.00 0.00 0.00 11.99 +0.60 50 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 10.99 +0.64 43 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 8.49 +0.63 0 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 6.00 +0.58 29 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 3.59 +0.50 28 0 11 0
21NOV25 60.00 C 1.45 1.59 1.00 1.53 +0.30 26 133 254 +39
21NOV25 62.50 C 0.49 0.52 0.27 0.57 +0.23 32 299 567 +105
21NOV25 65.00 C 0.13 0.13 0.10 0.23 +0.16 38 170 143 +57
21NOV25 67.50 C 0.00 0.00 0.00 0.10 +0.09 43 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 0.05 +0.04 48 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 22.00 +0.05 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 21.00 +0.60 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 20.01 +0.60 70 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 19.58 +0.71 141 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 18.55 +1.19 132 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 17.01 +0.63 45 0 0 0
27NOV25 45.00 C 16.00 16.00 16.00 16.42 +0.99 110 10 10 0
27NOV25 46.00 C 0.00 0.00 0.00 15.06 +0.64 69 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 14.02 +0.61 49 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 13.11 +0.36 67 0 20 0
27NOV25 49.00 C 0.00 0.00 0.00 12.03 +0.64 46 0 6 0
27NOV25 50.00 C 0.00 0.00 0.00 11.03 +0.64 42 0 293 0
27NOV25 52.50 C 0.00 0.00 0.00 8.66 +0.69 49 0 4,245 0
27NOV25 55.00 C 6.20 6.20 5.45 6.14 +0.59 35 43 14,186 -42
27NOV25 57.50 C 3.70 3.85 3.12 3.81 +0.44 30 2,604 14,625 -986
27NOV25 60.00 C 1.88 1.93 1.35 1.83 +0.35 26 471 13,314 -383
27NOV25 62.50 C 0.68 0.77 0.45 0.76 +0.18 28 1,201 9,955 +1
27NOV25 65.00 C 0.22 0.24 0.18 0.29 +0.09 30 380 9,918 -187
27NOV25 67.50 C 0.08 0.08 0.08 0.10 +0.04 32 2 2,368 0
27NOV25 70.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 4,529 0
27NOV25 72.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 3,402 0
27NOV25 75.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 1,999 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,622 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,366 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 731 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 504 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 107 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 36.23 +0.79 127 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 35.49 +1.01 145 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 34.07 +0.39 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 33.04 +0.61 0 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 32.08 +0.17 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 31.09 +0.61 65 0 2 0
30DEC25 31.00 C 0.00 0.00 0.00 30.09 +0.07 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 29.17 +0.67 84 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 28.10 +0.60 0 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 27.27 +0.77 87 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 26.11 +0.59 44 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 25.11 +0.59 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 24.12 +0.59 43 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.12 +0.56 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.22 +0.27 62 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.13 +0.02 0 0 24 0
30DEC25 41.00 C 0.00 0.00 0.00 20.14 +0.25 37 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 19.58 +0.71 72 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 18.55 +0.97 67 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 17.15 +0.56 0 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 16.42 +0.82 55 0 597 0
30DEC25 46.00 C 0.00 0.00 0.00 15.17 +0.75 31 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 14.18 +0.55 30 0 3,260 0
30DEC25 48.00 C 0.00 0.00 0.00 13.19 +0.44 29 0 2,609 0
30DEC25 49.00 C 0.00 0.00 0.00 12.25 +0.58 33 0 1,064 0
30DEC25 50.00 C 0.00 0.00 0.00 11.05 +0.03 0 0 7,399 0
30DEC25 52.50 C 8.14 8.14 8.14 8.90 +0.27 30 1 2,856 -1
30DEC25 55.00 C 6.60 6.60 6.54 6.58 +0.55 27 10 15,885 -9
30DEC25 57.50 C 4.05 4.05 4.02 4.50 +0.20 25 174 18,145 -84
30DEC25 60.00 C 2.98 3.00 2.43 2.96 +0.28 26 577 28,873 -73
30DEC25 62.50 C 1.77 1.85 1.44 1.79 +0.21 26 134 7,151 +23
30DEC25 65.00 C 0.99 1.09 0.88 1.06 +0.15 27 781 15,924 -219
30DEC25 67.50 C 0.50 0.59 0.47 0.61 +0.10 28 634 3,926 +47
30DEC25 70.00 C 0.35 0.37 0.27 0.35 +0.09 29 76 23,202 +13
30DEC25 72.50 C 0.00 0.00 0.00 0.20 +0.07 30 0 2,486 0
30DEC25 75.00 C 0.10 0.12 0.10 0.11 +0.04 31 171 2,835 +1
30DEC25 77.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 2,285 0
30DEC25 80.00 C 0.05 0.05 0.05 0.04 +0.02 33 20 2,191 0
30DEC25 82.50 C 0.00 0.00 0.00 0.02 +0.01 33 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 36 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 22.24 +0.29 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 21.25 +0.14 29 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 20.14 +0.25 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 19.67 +0.61 56 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 18.71 +0.78 54 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 17.15 -0.02 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.78 +0.65 50 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.61 +0.80 42 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 14.45 +0.62 34 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.19 +0.30 0 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 12.85 +0.92 40 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.89 +0.60 38 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 9.02 +0.39 22 0 64 0
29JAN26 55.00 C 7.18 7.18 6.99 7.46 +0.52 31 3 1,010 0
29JAN26 57.50 C 5.46 5.46 5.46 5.31 +0.39 27 1 8,002 0
29JAN26 60.00 C 3.45 3.82 3.25 3.78 +0.28 27 6 3,269 0
29JAN26 62.50 C 2.33 2.68 2.33 2.62 +0.22 27 83 798 +48
29JAN26 65.00 C 1.80 1.83 1.58 1.79 +0.13 28 36 3,663 +15
29JAN26 67.50 C 1.27 1.27 1.18 1.21 +0.06 29 8 1,336 -4
29JAN26 70.00 C 0.90 0.90 0.84 0.78 -0.02 29 44 510 +15
29JAN26 72.50 C 0.60 0.62 0.54 0.50 -0.06 29 45 1,025 +45
29JAN26 75.00 C 0.42 0.42 0.42 0.31 -0.08 30 15 2,008 0
29JAN26 77.50 C 0.00 0.00 0.00 0.20 -0.08 30 0 690 0
29JAN26 80.00 C 0.00 0.00 0.00 0.12 -0.08 30 0 705 0
29JAN26 82.50 C 0.00 0.00 0.00 0.08 -0.07 31 0 515 0
29JAN26 85.00 C 0.00 0.00 0.00 0.05 -0.06 32 0 602 0
29JAN26 87.50 C 0.00 0.00 0.00 0.03 -0.05 32 0 1 0
29JAN26 90.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.25 +0.14 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.53 +0.64 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.67 +0.61 45 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.71 +0.78 43 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.74 +0.57 41 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.78 +0.44 40 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.61 +0.57 32 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.45 +0.62 21 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.27 +0.38 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.02 +0.51 35 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.89 +0.57 30 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.35 +0.20 23 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.75 +0.76 29 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 5.89 +0.43 27 0 315 0
26FEB26 60.00 C 4.38 4.38 4.38 4.37 +0.26 27 30 367 +16
26FEB26 62.50 C 3.06 3.18 3.06 3.21 +0.21 27 49 109 +49
26FEB26 65.00 C 2.34 2.34 2.34 2.35 +0.15 28 9 22 +2
26FEB26 67.50 C 0.00 0.00 0.00 1.76 +0.15 29 0 41 0
26FEB26 70.00 C 1.10 1.30 1.10 1.32 +0.16 30 349 202 +9
26FEB26 72.50 C 0.95 0.95 0.95 1.00 +0.17 31 213 250 +213
26FEB26 75.00 C 0.73 0.73 0.73 0.77 +0.18 32 90 320 +90
26FEB26 77.50 C 0.49 0.49 0.49 0.60 +0.18 33 15 75 +15
26FEB26 80.00 C 0.42 0.43 0.41 0.47 +0.17 34 3 37 +3
26FEB26 82.50 C 0.00 0.00 0.00 0.37 +0.16 35 0 385 0
26FEB26 85.00 C 0.00 0.00 0.00 0.30 +0.14 36 0 20 0
26FEB26 87.50 C 0.00 0.00 0.00 0.25 +0.14 37 0 3 0
26FEB26 90.00 C 0.00 0.00 0.00 0.21 +0.12 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.63 +1.00 85 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 35.49 +0.79 74 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.81 +0.90 85 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.42 +0.48 61 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 32.08 +0.11 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.09 +0.32 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 30.45 +0.43 53 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 29.37 +0.35 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.82 +0.97 65 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.80 +0.40 61 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 26.11 +0.22 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 25.15 +0.22 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.88 +0.93 55 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.16 +1.21 58 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 22.26 +0.29 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.49 +0.38 26 0 41 0
30MAR26 41.00 C 0.00 0.00 0.00 20.87 +0.82 44 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 20.05 +0.93 45 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 18.78 +0.62 36 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 17.74 +0.52 33 0 674 0
30MAR26 45.00 C 0.00 0.00 0.00 16.78 +0.44 32 0 982 0
30MAR26 46.00 C 0.00 0.00 0.00 15.99 +0.62 34 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 14.62 +0.17 21 0 963 0
30MAR26 48.00 C 0.00 0.00 0.00 14.16 +0.67 33 0 699 0
30MAR26 49.00 C 0.00 0.00 0.00 13.38 +0.76 34 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 12.18 +0.43 29 0 5,772 0
30MAR26 52.50 C 0.00 0.00 0.00 9.76 -0.26 24 0 5,302 0
30MAR26 55.00 C 8.19 8.19 8.19 8.21 +0.09 28 1 17,158 -1
30MAR26 57.50 C 6.21 6.21 6.21 6.61 +0.40 29 20 5,218 +20
30MAR26 60.00 C 5.04 5.23 4.70 5.15 +0.28 28 53 7,402 -30
30MAR26 62.50 C 3.85 3.85 3.80 4.02 +0.23 29 561 3,148 -270
30MAR26 65.00 C 3.06 3.06 2.79 3.12 +0.22 29 13 18,813 +10
30MAR26 67.50 C 0.00 0.00 0.00 2.36 +0.11 29 0 2,355 0
30MAR26 70.00 C 1.83 1.85 1.83 1.85 +0.10 30 285 8,773 0
30MAR26 72.50 C 1.48 1.48 1.44 1.45 +0.12 31 171 1,828 +45
30MAR26 75.00 C 0.00 0.00 0.00 1.14 +0.12 32 0 1,711 0
30MAR26 77.50 C 0.87 0.87 0.87 0.91 +0.13 33 15 1,607 0
30MAR26 80.00 C 0.74 0.74 0.74 0.73 +0.14 33 170 1,541 +170
30MAR26 82.50 C 0.59 0.59 0.59 0.58 +0.12 34 185 1,016 0
30MAR26 85.00 C 0.00 0.00 0.00 0.46 +0.11 35 0 807 0
30MAR26 87.50 C 0.00 0.00 0.00 0.38 +0.11 35 0 3,599 0
30MAR26 90.00 C 0.30 0.30 0.30 0.31 +0.10 36 1 1 +1
29JUN26 34.00 C 0.00 0.00 0.00 27.80 +0.40 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.82 +0.63 46 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 26.08 +0.87 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.21 +0.96 51 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.16 +0.85 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.48 +0.12 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 22.35 +0.92 46 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 21.13 +0.90 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.05 +0.51 36 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 18.78 +0.15 25 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 18.00 +0.29 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.44 +0.63 36 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 16.67 +0.78 37 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 15.78 +0.77 36 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 14.90 +0.74 35 0 245 0
29JUN26 49.00 C 0.00 0.00 0.00 14.04 +0.74 34 0 80 0
29JUN26 50.00 C 12.94 12.94 12.94 13.18 +0.63 33 1 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 11.25 +0.56 32 0 1,346 0
29JUN26 55.00 C 0.00 0.00 0.00 9.06 +0.16 29 2 9,468 -2
29JUN26 57.50 C 0.00 0.00 0.00 7.77 +0.40 30 0 1,032 0
29JUN26 60.00 C 0.00 0.00 0.00 6.44 +0.37 31 2 5,658 0
29JUN26 62.50 C 5.12 5.12 5.12 5.27 +0.36 30 2 15,321 0
29JUN26 65.00 C 4.35 4.35 4.35 4.35 +0.29 31 486 22,498 +486
29JUN26 67.50 C 0.00 0.00 0.00 3.60 +0.23 31 0 586 0
29JUN26 70.00 C 3.02 3.02 3.02 2.98 +0.15 32 1 1,183 0
29JUN26 72.50 C 0.00 0.00 0.00 2.45 +0.08 32 0 126 0
29JUN26 75.00 C 0.00 0.00 0.00 2.05 +0.04 32 0 6,202 0
29JUN26 77.50 C 0.00 0.00 0.00 1.70 -0.01 33 0 543 0
29JUN26 80.00 C 1.51 1.51 1.51 1.43 -0.04 33 2 574 0
29JUN26 82.50 C 0.00 0.00 0.00 1.20 -0.04 34 0 1,280 0
29JUN26 85.00 C 0.00 0.00 0.00 1.02 -0.05 34 0 2,270 0
29JUN26 87.50 C 0.93 0.96 0.93 0.86 -0.06 35 185 1,589 +185
29JUN26 90.00 C 0.89 0.89 0.89 0.74 -0.07 35 15 15 +15
29SEP26 39.00 C 0.00 0.00 0.00 22.88 +0.45 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 22.42 +0.95 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.18 +0.82 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.44 +0.82 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.58 +0.84 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.19 +0.36 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.44 +0.41 32 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 16.67 +0.41 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.78 +0.76 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.90 +0.42 31 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 14.04 +0.15 30 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 13.18 +0.29 29 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 11.39 +0.30 29 0 1,294 0
29SEP26 55.00 C 9.53 9.84 9.53 9.63 +0.13 28 8 525 -7
29SEP26 57.50 C 8.54 8.54 8.54 8.54 +0.44 30 8 320 -8
29SEP26 60.00 C 7.20 7.23 7.04 7.30 +0.34 30 10 3,094 -5
29SEP26 62.50 C 6.26 6.26 6.18 6.04 +0.18 29 19 1,318 +5
29SEP26 65.00 C 0.00 0.00 0.00 5.37 +0.32 31 0 2,632 0
29SEP26 67.50 C 0.00 0.00 0.00 4.58 +0.22 31 0 4,685 0
29SEP26 70.00 C 0.00 0.00 0.00 3.90 +0.13 31 0 1,469 0
29SEP26 72.50 C 0.00 0.00 0.00 3.41 +0.10 32 0 3,409 0
29SEP26 75.00 C 2.85 2.85 2.85 2.96 +0.08 32 165 1,097 0
29SEP26 77.50 C 2.48 2.48 2.48 2.60 +0.04 33 15 2,017 0
29SEP26 80.00 C 2.25 2.25 2.25 2.27 +0.02 33 173 545 -1
29SEP26 82.50 C 1.94 1.94 1.94 2.03 +0.03 34 170 531 +170
29SEP26 85.00 C 1.77 1.77 1.77 1.80 0.00 34 170 865 +169
29SEP26 87.50 C 1.48 1.58 1.45 1.60 +0.01 35 233 129 +28
29SEP26 90.00 C 1.36 1.43 1.36 1.43 -0.01 35 77 77 +77
TOTAL CALL 12,528 481,676 -231
14NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
14NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
14NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
14NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
14NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
14NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
14NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
14NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
14NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
14NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
14NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 64 0
14NOV25 55.00 P 0.00 0.00 0.00 0.01 -0.01 86 0 2,261 0
14NOV25 57.50 P 0.00 0.00 0.00 0.01 -0.06 52 1 1,152 +1
14NOV25 60.00 P 0.14 0.38 0.10 0.09 -0.30 31 233 527 -17
14NOV25 62.50 P 1.69 1.78 1.69 1.63 -0.59 41 202 151 -60
14NOV25 65.00 P 0.00 0.00 0.00 4.10 -0.60 75 0 0 0
14NOV25 67.50 P 0.00 0.00 0.00 6.59 -0.61 105 0 0 0
14NOV25 70.00 P 0.00 0.00 0.00 9.05 -0.65 0 0 0 0
14NOV25 72.50 P 0.00 0.00 0.00 11.59 -0.61 163 0 0 0
14NOV25 75.00 P 0.00 0.00 0.00 14.09 -0.61 189 0 0 0
14NOV25 77.50 P 0.00 0.00 0.00 16.59 -0.61 214 0 0 0
14NOV25 80.00 P 0.00 0.00 0.00 19.09 -0.61 238 0 0 0
14NOV25 82.50 P 0.00 0.00 0.00 21.59 -0.61 262 0 0 0
14NOV25 85.00 P 0.00 0.00 0.00 24.09 -0.61 283 0 0 0
14NOV25 87.50 P 0.00 0.00 0.00 26.59 -0.61 303 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 29.09 -0.61 323 0 0 0
21NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
21NOV25 55.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 159 0
21NOV25 57.50 P 0.12 0.15 0.12 0.11 -0.12 29 71 586 +68
21NOV25 60.00 P 0.60 0.90 0.55 0.57 -0.29 27 1,324 658 +339
21NOV25 62.50 P 2.37 2.37 1.98 2.04 -0.37 30 82 88 +82
21NOV25 65.00 P 0.00 0.00 0.00 4.16 -0.57 33 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 6.82 -0.38 57 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 9.08 -0.62 49 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 11.91 -0.29 89 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 14.47 -0.23 105 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 17.05 -0.15 122 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 19.09 -0.61 89 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 21.96 -0.24 138 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 24.09 -0.61 106 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 27.15 -0.05 172 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 29.57 -0.13 175 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,768 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,430 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,522 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,545 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,815 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,748 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,347 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8,065 0
27NOV25 47.00 P 0.01 0.01 0.01 0.01 0.00 52 93 7,998 +70
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6,231 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 6,015 0
27NOV25 50.00 P 0.03 0.03 0.03 0.02 -0.01 45 20 9,302 -20
27NOV25 52.50 P 0.04 0.04 0.04 0.04 -0.01 39 225 21,442 +214
27NOV25 55.00 P 0.11 0.11 0.10 0.11 -0.05 34 205 13,911 +200
27NOV25 57.50 P 0.25 0.36 0.23 0.31 -0.12 30 1,372 11,021 +322
27NOV25 60.00 P 0.82 1.06 0.80 0.86 -0.27 27 688 2,836 +107
27NOV25 62.50 P 2.45 2.45 2.45 2.23 -0.45 28 20 194 +20
27NOV25 65.00 P 4.25 4.26 4.25 4.26 -0.54 30 38 92 +38
27NOV25 67.50 P 0.00 0.00 0.00 6.82 -0.40 44 0 2 0
27NOV25 70.00 P 0.00 0.00 0.00 9.08 -0.62 39 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 11.91 -0.29 68 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 14.47 -0.23 81 0 270 0
27NOV25 77.50 P 0.00 0.00 0.00 17.05 -0.15 93 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 19.60 -0.10 104 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 21.96 -0.24 106 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 24.31 -0.39 105 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 27.15 -0.05 131 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 29.57 -0.13 134 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 820 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,824 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14,946 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 734 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,629 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9,821 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6,737 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 4,216 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 7,798 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.04 31 0 6,600 0
30DEC25 47.00 P 0.06 0.06 0.06 0.02 -0.05 31 200 7,409 0
30DEC25 48.00 P 0.00 0.00 0.00 0.03 -0.05 31 0 13,645 0
30DEC25 49.00 P 0.09 0.09 0.09 0.04 -0.08 29 50 6,552 +50
30DEC25 50.00 P 0.11 0.11 0.11 0.07 -0.09 30 957 18,172 -207
30DEC25 52.50 P 0.20 0.24 0.20 0.18 -0.15 28 78 12,701 +10
30DEC25 55.00 P 0.44 0.52 0.41 0.43 -0.21 28 246 9,917 +185
30DEC25 57.50 P 0.94 1.09 0.87 0.90 -0.28 27 230 7,790 +164
30DEC25 60.00 P 1.76 2.06 1.74 1.78 -0.27 26 426 5,726 +322
30DEC25 62.50 P 3.12 3.28 3.12 3.12 -0.37 27 73 230 0
30DEC25 65.00 P 0.00 0.00 0.00 4.89 -0.47 28 0 399 0
30DEC25 67.50 P 0.00 0.00 0.00 6.97 -0.42 29 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 9.21 -0.67 29 0 17 0
30DEC25 72.50 P 0.00 0.00 0.00 11.91 -0.29 40 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 14.47 -0.23 47 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 17.05 -0.15 54 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 19.60 -0.10 60 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 21.96 -0.24 61 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.31 -0.39 61 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 27.15 -0.05 75 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 29.57 -0.64 77 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 199 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 236 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 91 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,108 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 1,444 0
29JAN26 44.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 821 0
29JAN26 45.00 P 0.09 0.09 0.09 0.04 -0.02 31 8 744 0
29JAN26 46.00 P 0.11 0.11 0.11 0.05 -0.03 30 200 2,034 +200
29JAN26 47.00 P 0.14 0.14 0.14 0.08 -0.03 30 200 1,978 +185
29JAN26 48.00 P 0.17 0.17 0.17 0.12 -0.04 30 35 779 0
29JAN26 49.00 P 0.21 0.21 0.21 0.16 -0.06 30 200 541 +200
29JAN26 50.00 P 0.00 0.00 0.00 0.23 -0.06 30 0 9,131 0
29JAN26 52.50 P 0.45 0.50 0.45 0.45 -0.10 29 356 3,768 +14
29JAN26 55.00 P 0.85 0.95 0.82 0.86 -0.15 28 15 5,311 +8
29JAN26 57.50 P 1.50 1.50 1.45 1.51 -0.18 28 7 553 +3
29JAN26 60.00 P 2.56 2.71 2.44 2.45 -0.27 27 60 1,155 +42
29JAN26 62.50 P 3.81 3.81 3.81 3.79 -0.40 28 20 239 +20
29JAN26 65.00 P 0.00 0.00 0.00 5.50 -0.33 29 0 20 0
29JAN26 67.50 P 0.00 0.00 0.00 7.12 -0.83 26 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 9.46 -1.01 29 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 11.91 -0.81 33 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 14.47 -0.34 38 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 17.05 -0.19 44 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.60 -0.11 49 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.96 -0.24 50 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.31 -0.39 50 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 27.15 -0.05 61 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 29.57 -0.64 62 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 -0.05 27 0 50 0
26FEB26 45.00 P 0.18 0.18 0.18 0.04 -0.06 26 210 240 +210
26FEB26 46.00 P 0.00 0.00 0.00 0.06 -0.09 26 0 15 0
26FEB26 47.00 P 0.26 0.26 0.25 0.09 -0.11 26 30 62 +30
26FEB26 48.00 P 0.00 0.00 0.00 0.14 -0.12 27 0 699 0
26FEB26 49.00 P 0.36 0.36 0.36 0.20 -0.15 27 15 188 0
26FEB26 50.00 P 0.00 0.00 0.00 0.28 -0.17 27 0 264 0
26FEB26 52.50 P 0.74 0.76 0.74 0.59 -0.20 27 7 891 +7
26FEB26 55.00 P 1.27 1.27 1.27 1.12 -0.20 27 6 510 +6
26FEB26 57.50 P 2.00 2.04 1.85 1.87 -0.22 27 84 99 +61
26FEB26 60.00 P 3.14 3.14 2.95 2.90 -0.26 27 53 52 +19
26FEB26 62.50 P 4.16 4.43 4.16 4.25 -0.35 28 41 114 +33
26FEB26 65.00 P 0.00 0.00 0.00 5.91 -0.30 29 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 8.06 -0.43 32 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 10.09 -0.38 33 0 30 0
26FEB26 72.50 P 12.28 12.28 12.28 11.91 -0.81 29 45 45 +45
26FEB26 75.00 P 0.00 0.00 0.00 14.47 -0.51 34 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.05 -0.21 39 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.60 -0.11 43 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.96 -0.48 44 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.47 -0.23 47 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.15 -0.05 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.57 -0.64 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 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 43 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.04 28 0 737 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.05 28 0 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.06 28 0 1,015 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.08 28 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.10 28 0 2,409 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 -0.13 28 0 3,209 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 -0.15 28 0 9,066 0
30MAR26 46.00 P 0.00 0.00 0.00 0.16 -0.18 28 0 2,065 0
30MAR26 47.00 P 0.00 0.00 0.00 0.23 -0.20 28 0 3,916 0
30MAR26 48.00 P 0.51 0.51 0.51 0.30 -0.23 28 1 2,846 0
30MAR26 49.00 P 0.00 0.00 0.00 0.41 -0.24 28 0 3,667 0
30MAR26 50.00 P 0.70 0.70 0.70 0.53 -0.23 28 170 42,351 -170
30MAR26 52.50 P 1.16 1.16 1.06 0.96 -0.25 28 5 13,085 -1
30MAR26 55.00 P 1.70 1.80 1.64 1.59 -0.24 28 28 6,225 -7
30MAR26 57.50 P 2.50 2.50 2.39 2.39 -0.25 28 4 1,666 -1
30MAR26 60.00 P 0.00 0.00 0.00 3.44 -0.28 28 0 1,355 0
30MAR26 62.50 P 4.92 4.95 4.92 4.79 -0.35 28 45 190 +45
30MAR26 65.00 P 6.47 6.48 6.47 6.43 -0.35 29 149 164 +149
30MAR26 67.50 P 0.00 0.00 0.00 8.26 -0.42 30 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.13 -0.58 30 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 12.62 -0.15 34 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 14.59 -0.39 32 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 17.05 -0.58 35 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 19.60 -0.37 39 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.96 -0.48 40 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.49 -0.21 43 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.15 -0.05 48 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.57 -0.64 50 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 0.00 31 0 744 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 231 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 1,484 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 280 0
29JUN26 39.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 528 0
29JUN26 40.00 P 0.00 0.00 0.00 0.21 -0.04 30 0 452 0
29JUN26 41.00 P 0.00 0.00 0.00 0.28 -0.04 30 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.35 -0.05 30 0 913 0
29JUN26 43.00 P 0.00 0.00 0.00 0.45 -0.05 30 0 1,077 0
29JUN26 44.00 P 0.00 0.00 0.00 0.55 -0.07 30 0 698 0
29JUN26 45.00 P 0.82 0.82 0.82 0.69 -0.07 30 3 1,392 0
29JUN26 46.00 P 0.91 0.91 0.91 0.83 -0.08 30 2 19,034 0
29JUN26 47.00 P 0.00 0.00 0.00 1.00 -0.10 30 0 388 0
29JUN26 48.00 P 1.19 1.24 1.19 1.19 -0.07 30 240 1,847 -240
29JUN26 49.00 P 0.00 0.00 0.00 1.37 -0.07 30 0 780 0
29JUN26 50.00 P 1.57 1.57 1.57 1.58 -0.12 30 2 1,923 0
29JUN26 52.50 P 0.00 0.00 0.00 2.24 -0.15 29 0 1,233 0
29JUN26 55.00 P 0.00 0.00 0.00 3.09 -0.19 29 0 3,188 0
29JUN26 57.50 P 4.03 4.03 4.00 4.11 -0.23 29 19 5,818 +18
29JUN26 60.00 P 5.23 5.23 5.23 5.31 -0.26 29 2 1,051 +2
29JUN26 62.50 P 0.00 0.00 0.00 6.67 -0.29 29 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 8.26 -0.48 29 0 10 0
29JUN26 67.50 P 0.00 0.00 0.00 10.55 +0.03 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.22 -0.23 31 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 14.35 -0.11 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.85 -1.04 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.64 -0.12 34 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 20.29 -0.66 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.85 -0.38 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.05 -0.99 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.16 -0.72 29 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 29.57 -0.65 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.31 -0.03 29 0 218 0
29SEP26 40.00 P 0.74 0.74 0.74 0.38 -0.05 29 10 847 -10
29SEP26 41.00 P 0.00 0.00 0.00 0.49 -0.05 29 0 89 0
29SEP26 42.00 P 0.88 0.92 0.88 0.59 -0.07 29 27 92 +27
29SEP26 43.00 P 0.00 0.00 0.00 0.73 -0.08 30 0 304 0
29SEP26 44.00 P 0.00 0.00 0.00 0.88 -0.08 30 0 715 0
29SEP26 45.00 P 0.00 0.00 0.00 1.05 -0.11 30 0 1,852 0
29SEP26 46.00 P 0.00 0.00 0.00 1.25 -0.11 30 0 468 0
29SEP26 47.00 P 0.00 0.00 0.00 1.45 -0.14 30 0 626 0
29SEP26 48.00 P 1.87 1.87 1.87 1.70 -0.16 30 1 980 -1
29SEP26 49.00 P 0.00 0.00 0.00 1.97 -0.15 30 0 752 0
29SEP26 50.00 P 2.50 2.50 2.50 2.24 -0.20 30 4 5,189 -2
29SEP26 52.50 P 3.12 3.15 3.10 3.08 -0.18 30 5 824 +2
29SEP26 55.00 P 4.06 4.20 4.06 4.04 -0.16 30 300 2,055 +267
29SEP26 57.50 P 0.00 0.00 0.00 5.19 -0.18 30 0 266 0
29SEP26 60.00 P 6.67 6.67 6.67 6.54 -0.29 31 1 50 0
29SEP26 62.50 P 7.94 7.94 7.94 8.01 -0.34 31 2 27 +2
29SEP26 65.00 P 0.00 0.00 0.00 9.61 -0.45 31 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 11.39 -0.35 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.01 -1.01 31 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 14.99 -0.59 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.04 -0.83 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.43 -0.27 34 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.57 -0.31 35 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.81 -0.22 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.71 -0.59 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.12 -0.67 35 0 29 0
29SEP26 90.00 P 0.00 0.00 0.00 30.76 -0.12 38 0 0 0
TOTAL PUT 9,446 498,960 +3,051
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 8.96
27NOV25 4.60 C 0.00 0.00 0.00 4.37 -0.19 137 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.27 -0.10 133 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.16 -0.12 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 4.07 -0.11 124 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 3.99 -0.15 157 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 3.74 -0.09 145 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.47 -0.11 98 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.22 -0.17 89 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.97 -0.11 79 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.72 -0.19 70 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.48 -0.12 83 0 252 0
27NOV25 6.75 C 0.00 0.00 0.00 2.22 -0.12 53 0 140 0
27NOV25 7.00 C 0.00 0.00 0.00 1.97 -0.16 44 0 164 0
27NOV25 7.25 C 0.00 0.00 0.00 1.73 -0.16 57 0 3,734 0
27NOV25 7.50 C 1.45 1.45 1.45 1.48 -0.15 49 1 4,393 0
27NOV25 7.75 C 0.00 0.00 0.00 1.25 -0.12 52 0 6,648 0
27NOV25 8.00 C 0.97 0.97 0.96 0.97 -0.15 0 7 5,037 -5
27NOV25 8.25 C 0.00 0.00 0.00 0.75 -0.12 34 0 4,089 0
27NOV25 8.50 C 0.47 0.47 0.44 0.50 -0.13 24 11 2,292 0
27NOV25 8.75 C 0.28 0.31 0.26 0.33 -0.07 28 78 1,532 +63
27NOV25 9.00 C 0.15 0.19 0.15 0.19 -0.07 29 59 2,934 -34
27NOV25 9.25 C 0.10 0.10 0.10 0.10 -0.05 29 136 1,064 +72
27NOV25 9.50 C 0.05 0.05 0.04 0.05 -0.03 30 187 466 +11
27NOV25 9.75 C 0.03 0.03 0.02 0.02 -0.02 30 120 894 +120
27NOV25 10.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 121 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 - 101 0 0 -
30DEC25 3.90 C 0.00 0.00 0.00 5.08 -0.14 87 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.98 -0.11 83 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.88 -0.11 78 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.78 -0.15 73 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.68 -0.15 66 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.58 -0.11 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.48 -0.11 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.38 -0.18 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.28 -0.11 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.18 -0.18 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.08 -0.18 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.01 -0.15 89 0 100 0
30DEC25 5.25 C 0.00 0.00 0.00 3.74 -0.14 65 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.49 -0.18 58 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.24 -0.15 52 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.00 -0.19 56 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.74 -0.17 38 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.48 -0.12 0 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 2.31 -0.10 59 0 1 0
30DEC25 7.00 C 1.97 1.97 1.97 2.01 -0.12 39 1 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.77 -0.13 38 0 2,471 0
30DEC25 7.50 C 0.00 0.00 0.00 1.54 -0.12 37 0 28,473 0
30DEC25 7.75 C 1.26 1.26 1.26 1.30 -0.11 34 1 20,014 -1
30DEC25 8.00 C 0.97 0.97 0.97 1.05 -0.10 28 70 9,175 -70
30DEC25 8.25 C 0.76 0.76 0.76 0.85 -0.08 29 76 6,408 -76
30DEC25 8.50 C 0.00 0.00 0.00 0.64 -0.09 26 0 4,503 0
30DEC25 8.75 C 0.45 0.45 0.43 0.47 -0.10 26 200 11,695 +200
30DEC25 9.00 C 0.00 0.00 0.00 0.34 -0.07 26 0 1,904 0
30DEC25 9.25 C 0.22 0.22 0.22 0.24 -0.05 26 135 1,251 +85
30DEC25 9.50 C 0.16 0.18 0.14 0.16 -0.05 26 256 1,965 +160
30DEC25 9.75 C 0.11 0.11 0.10 0.11 -0.03 27 365 2,420 -63
30DEC25 10.00 C 0.08 0.08 0.07 0.07 -0.02 27 431 1,037 +223
30DEC25 10.50 C 0.05 0.05 0.04 0.03 -0.01 28 210 300 0
30DEC25 11.00 C 0.02 0.02 0.02 0.01 0.00 28 10 20 +10
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
29JAN26 4.60 C 0.00 0.00 0.00 4.40 -0.16 62 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 4.31 -0.11 69 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 4.21 -0.16 66 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 4.10 -0.16 53 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 4.01 -0.15 61 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.75 -0.13 41 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.50 -0.19 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.25 -0.14 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.00 -0.19 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.76 -0.16 33 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.51 -0.16 27 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.31 -0.10 43 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 2.01 -0.18 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.77 -0.13 23 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 1.54 -0.15 25 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 1.30 -0.17 23 0 406 0
29JAN26 8.00 C 0.00 0.00 0.00 1.07 -0.17 22 0 1,136 0
29JAN26 8.25 C 0.00 0.00 0.00 0.88 -0.16 23 0 3,445 0
29JAN26 8.50 C 0.00 0.00 0.00 0.72 -0.13 25 0 2,421 0
29JAN26 8.75 C 0.00 0.00 0.00 0.57 -0.08 25 0 448 0
29JAN26 9.00 C 0.42 0.43 0.42 0.44 -0.07 26 10 4,944 0
29JAN26 9.25 C 0.32 0.32 0.32 0.34 -0.06 26 8 707 0
29JAN26 9.50 C 0.25 0.25 0.25 0.26 -0.05 27 1 630 +1
29JAN26 9.75 C 0.00 0.00 0.00 0.18 -0.05 26 0 4,060 0
29JAN26 10.00 C 0.00 0.00 0.00 0.13 -0.04 26 0 303 0
29JAN26 10.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 600 0
29JAN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 50 0
29JAN26 11.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 4.09 -0.07 74 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.76 -0.13 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.52 -0.17 38 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.27 -0.12 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.00 -0.19 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.76 -0.16 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.51 -0.16 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.31 -0.16 33 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.01 -0.18 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.77 -0.13 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.54 -0.20 16 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.32 -0.19 20 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.15 -0.15 24 0 247 0
26FEB26 8.25 C 0.00 0.00 0.00 0.94 -0.13 23 0 105 0
26FEB26 8.50 C 0.76 0.76 0.76 0.78 -0.11 24 7 35 0
26FEB26 8.75 C 0.60 0.60 0.60 0.65 -0.08 25 30 71 0
26FEB26 9.00 C 0.53 0.53 0.51 0.52 -0.07 25 10 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.41 -0.06 25 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.32 -0.06 26 0 535 0
26FEB26 9.75 C 0.00 0.00 0.00 0.24 -0.06 25 0 33 0
26FEB26 10.00 C 0.00 0.00 0.00 0.18 -0.05 25 0 455 0
26FEB26 10.50 C 0.12 0.12 0.12 0.10 -0.03 26 400 400 +250
26FEB26 11.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 40 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
30MAR26 3.90 C 0.00 0.00 0.00 5.12 -0.10 60 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.01 -0.10 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.91 -0.10 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.82 -0.11 51 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.72 -0.11 47 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.62 -0.11 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.54 -0.14 58 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.43 -0.13 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.33 -0.09 47 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.31 -0.06 70 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.14 -0.12 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.09 -0.09 62 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.77 -0.14 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.52 -0.18 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.27 -0.18 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.03 -0.19 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.76 -0.16 0 0 45 0
30MAR26 6.50 C 0.00 0.00 0.00 2.51 -0.18 0 0 510 0
30MAR26 6.75 C 0.00 0.00 0.00 2.32 -0.15 27 0 3,252 0
30MAR26 7.00 C 0.00 0.00 0.00 2.14 -0.12 34 0 4,458 0
30MAR26 7.25 C 0.00 0.00 0.00 1.90 -0.12 31 0 11,814 0
30MAR26 7.50 C 0.00 0.00 0.00 1.68 -0.09 30 0 14,530 0
30MAR26 7.75 C 0.00 0.00 0.00 1.41 -0.17 24 0 9,043 0
30MAR26 8.00 C 0.00 0.00 0.00 1.19 -0.11 23 0 17,358 0
30MAR26 8.25 C 0.00 0.00 0.00 1.02 -0.12 24 0 15,218 0
30MAR26 8.50 C 0.00 0.00 0.00 0.86 -0.15 24 0 1,813 0
30MAR26 8.75 C 0.00 0.00 0.00 0.73 -0.07 25 0 1,783 0
30MAR26 9.00 C 0.00 0.00 0.00 0.60 -0.08 25 0 4,382 0
30MAR26 9.25 C 0.50 0.50 0.47 0.49 -0.07 25 10 232 0
30MAR26 9.50 C 0.40 0.40 0.40 0.40 -0.06 26 1,501 2,021 +1,500
30MAR26 9.75 C 0.33 0.33 0.31 0.32 -0.06 26 175 1,702 -30
30MAR26 10.00 C 0.24 0.27 0.24 0.26 -0.04 26 120 856 0
30MAR26 10.50 C 0.17 0.18 0.17 0.16 -0.04 26 545 615 +545
30MAR26 11.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 40 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29JUN26 4.40 C 0.00 0.00 0.00 4.65 -0.17 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.57 -0.11 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.47 -0.09 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.43 -0.02 58 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.31 -0.06 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.18 -0.09 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.09 -0.09 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.84 -0.14 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.52 -0.18 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.35 -0.10 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.12 -0.17 33 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.81 -0.24 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.58 -0.23 0 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 2.38 -0.11 24 0 135 0
29JUN26 7.00 C 2.15 2.15 2.15 2.14 -0.20 23 1 370 0
29JUN26 7.25 C 0.00 0.00 0.00 1.96 -0.10 27 0 1,500 0
29JUN26 7.50 C 0.00 0.00 0.00 1.75 -0.13 26 0 9,085 0
29JUN26 7.75 C 0.00 0.00 0.00 1.58 -0.12 27 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 1.33 -0.17 24 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 1.16 -0.17 24 0 431 0
29JUN26 8.50 C 0.00 0.00 0.00 1.01 -0.16 24 0 469 0
29JUN26 8.75 C 0.87 0.87 0.84 0.89 -0.08 25 2 1,954 +1
29JUN26 9.00 C 0.75 0.75 0.75 0.76 -0.07 25 430 1,456 +413
29JUN26 9.25 C 0.65 0.65 0.65 0.65 -0.08 25 600 2,828 +600
29JUN26 9.50 C 0.54 0.54 0.54 0.56 -0.06 26 600 836 +600
29JUN26 9.75 C 0.46 0.46 0.45 0.48 -0.06 26 638 718 +168
29JUN26 10.00 C 0.00 0.00 0.00 0.41 -0.05 26 0 574 0
29JUN26 10.50 C 0.00 0.00 0.00 0.28 -0.05 26 0 502 0
29JUN26 11.00 C 0.00 0.00 0.00 0.19 -0.04 26 0 669 0
29JUN26 11.50 C 0.16 0.16 0.16 0.13 -0.03 26 50 25 -25
29JUN26 12.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 4.47 -0.09 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.43 -0.04 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.31 -0.06 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.18 -0.09 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.09 -0.09 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.84 -0.14 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.59 -0.14 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.35 -0.10 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.12 -0.17 30 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.88 -0.17 29 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.65 -0.16 28 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.43 -0.16 28 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.15 -0.19 22 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 2.00 -0.06 26 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 1.78 -0.10 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.59 -0.11 25 0 220 0
29SEP26 8.00 C 0.00 0.00 0.00 1.43 -0.09 25 0 2,765 0
29SEP26 8.25 C 0.00 0.00 0.00 1.28 -0.08 26 0 122 0
29SEP26 8.50 C 0.00 0.00 0.00 1.14 -0.08 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.01 -0.08 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.90 -0.07 26 0 6,520 0
29SEP26 9.25 C 0.00 0.00 0.00 0.79 -0.06 26 0 3,031 0
29SEP26 9.50 C 0.63 0.63 0.63 0.70 -0.06 27 600 628 +600
29SEP26 9.75 C 0.00 0.00 0.00 0.61 -0.05 27 0 27 0
29SEP26 10.00 C 0.46 0.46 0.46 0.54 -0.05 27 10 20 -3
29SEP26 10.50 C 0.00 0.00 0.00 0.41 -0.04 27 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.31 -0.03 27 0 5 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.03 27 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 -0.03 27 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 - 27 0 0 -
TOTAL CALL 8,102 286,411 +5,315
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 128 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 47 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 99 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 82 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 0.00 0.00 0.00 0.01 0.00 57 0 7,866 0
27NOV25 7.50 P 0.01 0.01 0.01 0.01 0.00 49 200 4,632 +200
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 5,201 0
27NOV25 8.00 P 0.02 0.02 0.02 0.01 0.00 34 333 3,048 +120
27NOV25 8.25 P 0.03 0.03 0.03 0.02 0.00 31 140 2,065 +90
27NOV25 8.50 P 0.07 0.07 0.05 0.05 +0.01 30 250 1,449 +94
27NOV25 8.75 P 0.14 0.14 0.11 0.11 +0.02 29 302 399 -19
27NOV25 9.00 P 0.23 0.28 0.23 0.22 +0.05 29 167 230 +120
27NOV25 9.25 P 0.40 0.40 0.40 0.38 +0.06 29 6 120 +6
27NOV25 9.50 P 0.59 0.59 0.59 0.59 +0.09 32 1 1 +1
27NOV25 9.75 P 0.00 0.00 0.00 0.82 +0.10 36 0 0 0
27NOV25 10.00 P 1.00 1.00 1.00 1.07 +0.12 43 30 35 +30
27NOV25 10.50 P 0.00 0.00 0.00 1.55 +0.12 48 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.10 +0.15 79 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.13 +0.18 113 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.62 +0.19 121 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 4.13 +0.18 135 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.55 +0.12 104 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 5.13 - 153 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 93 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 85 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 80 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 64 0 4,967 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1,889 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20,782 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 12,466 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4,463 0
30DEC25 7.25 P 0.03 0.03 0.03 0.01 0.00 31 2 10,843 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 25,964 0
30DEC25 7.75 P 0.00 0.00 0.00 0.03 +0.01 29 0 11,679 0
30DEC25 8.00 P 0.07 0.07 0.06 0.05 +0.01 27 28 3,401 -12
30DEC25 8.25 P 0.08 0.08 0.08 0.09 +0.02 27 16 1,406 +16
30DEC25 8.50 P 0.16 0.17 0.15 0.15 +0.02 27 70 1,591 +55
30DEC25 8.75 P 0.25 0.25 0.25 0.23 +0.03 26 36 1,543 0
30DEC25 9.00 P 0.37 0.37 0.37 0.35 +0.05 27 470 1,713 +410
30DEC25 9.25 P 0.00 0.00 0.00 0.50 +0.06 27 0 431 0
30DEC25 9.50 P 0.00 0.00 0.00 0.68 +0.07 28 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.88 +0.08 29 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 1.10 +0.09 30 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.59 +0.15 37 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.10 +0.14 46 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.62 +0.19 56 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.13 +0.15 65 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.63 +0.20 71 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.13 +0.18 77 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.63 +0.18 82 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.13 - 88 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 63 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 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 50 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 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 39 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,158 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 5,235 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 568 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 0.00 28 0 805 0
29JAN26 7.50 P 0.05 0.05 0.05 0.03 0.00 26 95 2,452 +95
29JAN26 7.75 P 0.00 0.00 0.00 0.05 0.00 26 0 1,826 0
29JAN26 8.00 P 0.12 0.12 0.10 0.09 +0.01 26 53 917 +39
29JAN26 8.25 P 0.17 0.17 0.17 0.14 +0.01 26 5 2,896 +5
29JAN26 8.50 P 0.22 0.22 0.22 0.21 +0.02 26 2 846 0
29JAN26 8.75 P 0.31 0.31 0.30 0.31 +0.03 26 103 153 +87
29JAN26 9.00 P 0.00 0.00 0.00 0.43 +0.05 26 0 67 0
29JAN26 9.25 P 0.00 0.00 0.00 0.57 +0.05 26 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.74 +0.06 27 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.94 +0.12 28 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.15 +0.14 29 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 1.60 +0.15 31 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.10 +0.14 38 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.62 +0.15 46 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.13 +0.15 52 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.63 +0.18 57 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.13 +0.14 62 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.63 +0.18 67 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.13 - 71 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 47 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 510 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 0.00 26 0 42 0
26FEB26 7.50 P 0.00 0.00 0.00 0.05 0.00 26 0 495 0
26FEB26 7.75 P 0.00 0.00 0.00 0.08 +0.01 26 0 941 0
26FEB26 8.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 1,530 0
26FEB26 8.25 P 0.21 0.21 0.21 0.18 +0.01 25 15 982 0
26FEB26 8.50 P 0.00 0.00 0.00 0.26 +0.02 25 0 130 0
26FEB26 8.75 P 0.36 0.36 0.36 0.36 +0.03 25 4 102 +4
26FEB26 9.00 P 0.00 0.00 0.00 0.47 +0.03 25 0 34 0
26FEB26 9.25 P 0.00 0.00 0.00 0.63 +0.06 26 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 0.79 +0.06 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.98 +0.08 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.18 +0.08 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.62 +0.09 30 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.10 +0.14 33 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.62 +0.15 40 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.13 +0.15 46 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.63 +0.18 51 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.13 +0.14 55 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.63 +0.12 59 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.13 - 62 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 60 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 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 55 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 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 50 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 47 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,242 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1,482 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,386 0
30MAR26 6.75 P 0.05 0.05 0.05 0.02 0.00 27 14 22,183 -14
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 26 0 12,738 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 0.00 26 0 24,045 0
30MAR26 7.50 P 0.00 0.00 0.00 0.08 0.00 26 0 11,047 0
30MAR26 7.75 P 0.00 0.00 0.00 0.12 +0.01 26 0 6,630 0
30MAR26 8.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 1,422 0
30MAR26 8.25 P 0.23 0.23 0.23 0.24 +0.01 26 500 919 +445
30MAR26 8.50 P 0.00 0.00 0.00 0.32 +0.02 26 0 528 0
30MAR26 8.75 P 0.00 0.00 0.00 0.42 +0.02 26 1,500 1,843 +1,500
30MAR26 9.00 P 0.58 0.58 0.58 0.55 +0.04 26 4 213 0
30MAR26 9.25 P 0.00 0.00 0.00 0.69 +0.04 26 0 370 0
30MAR26 9.50 P 0.00 0.00 0.00 0.84 +0.05 26 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 1.02 +0.06 26 0 710 0
30MAR26 10.00 P 0.00 0.00 0.00 1.23 +0.07 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.65 +0.12 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.12 +0.16 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.62 +0.15 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.13 +0.14 42 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.63 +0.18 46 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.13 +0.14 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.63 +0.12 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.13 - 56 0 0 -
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 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 31 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 26 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 26 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 0.00 26 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 0.00 26 0 1,720 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 0.00 26 0 5,488 0
29JUN26 7.50 P 0.00 0.00 0.00 0.19 0.00 26 0 6,900 0
29JUN26 7.75 P 0.00 0.00 0.00 0.26 +0.01 26 0 3,577 0
29JUN26 8.00 P 0.37 0.37 0.37 0.33 +0.01 26 5 1,175 0
29JUN26 8.25 P 0.00 0.00 0.00 0.42 +0.01 26 0 1,533 0
29JUN26 8.50 P 0.00 0.00 0.00 0.53 +0.03 26 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 0.63 0.00 25 0 96 0
29JUN26 9.00 P 0.77 0.77 0.77 0.78 +0.05 26 30 210 +30
29JUN26 9.25 P 0.00 0.00 0.00 0.92 +0.04 26 0 30 0
29JUN26 9.50 P 0.00 0.00 0.00 1.10 +0.06 27 0 270 0
29JUN26 9.75 P 0.00 0.00 0.00 1.25 +0.10 26 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.45 +0.13 27 0 270 0
29JUN26 10.50 P 0.00 0.00 0.00 1.85 +0.16 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.27 +0.14 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.72 +0.11 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.19 +0.12 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.67 +0.10 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.13 +0.13 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.63 +0.12 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.13 - 42 0 0 -
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 29 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 28 0 571 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 0.00 27 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 0.00 27 0 85 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 +0.01 28 0 58 0
29SEP26 7.00 P 0.23 0.23 0.23 0.18 +0.01 27 1 2,442 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.24 +0.01 27 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.31 +0.02 28 0 42 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 +0.02 28 0 170 0
29SEP26 8.00 P 0.53 0.53 0.53 0.48 +0.03 28 3 170 +3
29SEP26 8.25 P 0.60 0.60 0.60 0.58 +0.03 28 5 508 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 +0.03 28 0 3,557 0
29SEP26 8.75 P 0.00 0.00 0.00 0.81 +0.03 28 0 29 0
29SEP26 9.00 P 0.00 0.00 0.00 0.95 +0.04 28 0 10 0
29SEP26 9.25 P 0.00 0.00 0.00 1.10 +0.05 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.26 +0.06 28 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.42 +0.06 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.60 +0.06 29 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.98 +0.07 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.38 +0.08 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.81 +0.08 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.26 +0.09 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.72 +0.09 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.20 +0.10 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.68 +0.10 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.16 - 38 0 0 -
TOTAL PUT 4,390 354,785 +3,306
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$ 105.90
27NOV25 35.00 C 0.00 0.00 0.00 71.83 +0.63 349 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 69.95 +0.13 156 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 68.95 +0.33 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 68.23 +0.26 263 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 67.23 +0.68 257 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 65.95 +0.38 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 64.96 +0.29 153 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 63.96 +0.15 145 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 63.30 +1.04 241 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 62.92 +0.77 288 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 61.02 -0.06 179 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 61.01 +0.63 280 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 58.96 +0.35 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 57.97 +0.10 130 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 56.97 -0.34 123 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 56.30 +0.20 204 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 53.47 +0.27 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 51.22 +0.88 171 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 48.48 +0.70 94 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 45.98 +0.48 0 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 43.49 +0.12 89 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 40.99 +0.47 75 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 38.76 +0.77 125 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 36.71 +1.39 142 0 30 0
27NOV25 72.50 C 0.00 0.00 0.00 33.52 -0.22 75 0 37 0
27NOV25 75.00 C 0.00 0.00 0.00 31.94 +0.67 131 0 400 0
27NOV25 77.50 C 0.00 0.00 0.00 28.58 +0.65 74 0 266 0
27NOV25 80.00 C 24.36 25.20 24.36 26.15 +0.28 74 42 257 +18
27NOV25 82.50 C 22.30 22.30 21.70 24.46 +0.61 102 20 513 0
27NOV25 85.00 C 20.10 20.30 20.10 21.74 +0.32 86 20 4,151 -20
27NOV25 87.50 C 17.60 19.23 17.60 19.23 +0.67 77 11 714 -10
27NOV25 90.00 C 15.50 17.00 15.50 17.00 +1.00 75 10 1,553 -5
27NOV25 92.50 C 14.92 14.92 14.92 14.92 0.00 75 16 2,972 0
27NOV25 95.00 C 12.83 12.83 11.10 12.93 +0.70 74 3 1,640 -2
27NOV25 97.50 C 10.40 10.40 10.40 11.13 +0.11 74 10 1,512 0
27NOV25 100.00 C 7.63 9.60 7.63 9.48 +0.35 74 74 1,515 +8
27NOV25 102.50 C 7.33 8.00 6.46 8.00 +0.20 74 76 1,109 -12
27NOV25 105.00 C 6.30 7.00 5.45 6.80 +0.20 76 258 2,031 +14
27NOV25 107.50 C 5.30 5.86 4.65 5.67 +0.04 76 62 1,136 +1
27NOV25 110.00 C 4.44 5.08 3.75 4.63 0.00 76 368 1,257 +162
27NOV25 112.50 C 3.46 4.36 3.30 3.75 -0.02 75 89 458 -10
27NOV25 115.00 C 3.10 3.58 2.85 3.00 -0.05 75 39 674 +30
27NOV25 117.50 C 2.70 3.20 2.70 2.38 -0.06 75 82 1,848 -35
27NOV25 120.00 C 2.60 2.60 1.92 1.87 -0.07 75 228 169 +129
27NOV25 122.50 C 0.00 0.00 0.00 1.46 -0.07 75 0 0 0
27NOV25 125.00 C 1.55 1.55 1.55 1.12 -0.07 75 5 55 +5
27NOV25 127.50 C 0.00 0.00 0.00 0.86 -0.07 75 0 22 0
27NOV25 130.00 C 1.25 1.28 1.09 0.65 -0.06 75 53 221 +30
30DEC25 35.00 C 0.00 0.00 0.00 71.83 +0.63 185 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 70.26 +0.14 143 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 70.06 +0.57 186 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 68.84 +0.87 172 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 67.45 +0.90 147 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 66.77 +0.62 161 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 65.34 -0.10 132 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 64.51 +0.30 140 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 63.30 +0.09 122 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 63.09 +0.43 158 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 61.91 +0.82 148 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 61.01 +0.63 148 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 60.00 +0.84 144 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 59.09 +1.22 144 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 58.07 +0.76 140 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 57.48 +1.23 149 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 53.65 +0.36 68 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 51.80 +0.28 112 0 967 0
30DEC25 57.50 C 0.00 0.00 0.00 49.69 +1.91 117 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 46.93 +1.40 102 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 44.93 +0.62 108 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 41.83 +0.06 87 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 40.07 +0.94 98 0 567 0
30DEC25 70.00 C 0.00 0.00 0.00 36.71 +0.37 72 0 840 0
30DEC25 72.50 C 0.00 0.00 0.00 35.19 +1.45 87 0 2,501 0
30DEC25 75.00 C 0.00 0.00 0.00 31.94 +0.57 67 0 367 0
30DEC25 77.50 C 0.00 0.00 0.00 30.29 +1.81 76 0 136 0
30DEC25 80.00 C 0.00 0.00 0.00 28.24 +2.21 76 0 4,260 0
30DEC25 82.50 C 0.00 0.00 0.00 24.90 +0.20 59 0 2,043 0
30DEC25 85.00 C 0.00 0.00 0.00 23.39 -0.03 66 0 1,503 0
30DEC25 87.50 C 0.00 0.00 0.00 21.64 +1.23 68 0 1,035 0
30DEC25 90.00 C 19.00 19.34 19.00 19.34 +0.92 63 2 898 0
30DEC25 92.50 C 17.40 17.60 16.10 17.30 -0.06 61 8 693 -1
30DEC25 95.00 C 0.00 0.00 0.00 16.55 +0.60 68 0 1,145 0
30DEC25 97.50 C 0.00 0.00 0.00 14.96 +0.92 68 0 1,941 0
30DEC25 100.00 C 13.00 13.00 13.00 12.69 +0.35 62 9 2,236 -8
30DEC25 102.50 C 11.60 11.60 11.60 11.60 +0.44 64 2 702 0
30DEC25 105.00 C 9.99 10.49 9.31 10.49 +0.31 65 60 1,501 0
30DEC25 107.50 C 8.90 9.30 8.90 9.49 +0.43 66 3 526 0
30DEC25 110.00 C 7.80 7.80 7.80 8.49 +0.26 66 5 1,785 0
30DEC25 112.50 C 7.50 7.50 7.50 7.61 +0.22 66 6 443 0
30DEC25 115.00 C 6.22 6.22 6.10 6.73 +0.20 66 992 1,166 +766
30DEC25 117.50 C 0.00 0.00 0.00 5.94 +0.18 66 0 196 0
30DEC25 120.00 C 4.80 5.68 4.80 5.22 +0.15 66 26 2,808 +13
30DEC25 122.50 C 0.00 0.00 0.00 4.58 +0.13 66 0 540 0
30DEC25 125.00 C 4.10 4.40 4.00 4.01 +0.12 66 22 239 +2
30DEC25 127.50 C 0.00 0.00 0.00 3.50 +0.10 66 0 403 0
30DEC25 130.00 C 3.40 3.70 3.40 3.05 +0.09 65 101 398 +51
30DEC25 132.50 C 0.00 0.00 0.00 2.66 +0.08 65 0 69 0
30DEC25 135.00 C 0.00 0.00 0.00 2.31 +0.07 65 0 242 0
30DEC25 137.50 C 0.00 0.00 0.00 2.00 +0.06 65 0 101 0
30DEC25 140.00 C 2.60 2.90 2.44 1.73 +0.05 65 22 1,311 -6
29JAN26 57.50 C 0.00 0.00 0.00 49.79 +1.01 90 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 47.13 +0.57 81 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 44.97 +0.66 82 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 41.87 -0.37 64 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 40.07 +0.48 73 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 37.85 +0.67 73 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 35.19 +0.15 65 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 33.32 +0.17 68 0 5 0
29JAN26 77.50 C 0.00 0.00 0.00 30.29 +0.68 57 0 15 0
29JAN26 80.00 C 0.00 0.00 0.00 28.74 +0.43 63 0 33 0
29JAN26 82.50 C 0.00 0.00 0.00 27.64 +0.64 70 0 54 0
29JAN26 85.00 C 0.00 0.00 0.00 24.77 +0.07 62 0 85 0
29JAN26 87.50 C 0.00 0.00 0.00 23.25 +0.65 64 0 75 0
29JAN26 90.00 C 0.00 0.00 0.00 21.83 +1.37 65 0 184 0
29JAN26 92.50 C 0.00 0.00 0.00 19.99 +1.07 64 0 276 0
29JAN26 95.00 C 0.00 0.00 0.00 17.96 +0.08 61 0 128 0
29JAN26 97.50 C 0.00 0.00 0.00 17.06 +0.97 64 0 127 0
29JAN26 100.00 C 15.00 15.00 14.40 16.08 +1.21 66 16 189 -3
29JAN26 102.50 C 13.68 13.68 13.24 14.31 +0.54 63 30 50 -15
29JAN26 105.00 C 13.29 13.29 13.09 13.19 +0.39 64 23 1,024 +8
29JAN26 107.50 C 0.00 0.00 0.00 12.16 +0.44 64 0 150 0
29JAN26 110.00 C 0.00 0.00 0.00 11.21 +0.27 65 0 292 0
29JAN26 112.50 C 0.00 0.00 0.00 10.33 +0.37 65 0 58 0
29JAN26 115.00 C 9.05 9.05 8.59 9.44 +0.25 65 2 277 0
29JAN26 117.50 C 0.00 0.00 0.00 8.59 +0.20 65 0 973 0
29JAN26 120.00 C 0.00 0.00 0.00 7.82 +0.19 65 0 74 0
29JAN26 122.50 C 7.36 7.36 7.21 7.10 +0.17 65 6 7 +5
29JAN26 125.00 C 0.00 0.00 0.00 6.44 +0.16 65 0 62 0
29JAN26 127.50 C 0.00 0.00 0.00 5.84 +0.15 65 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 5.28 +0.12 64 0 62 0
29JAN26 132.50 C 0.00 0.00 0.00 4.78 +0.12 64 0 2 0
29JAN26 135.00 C 0.00 0.00 0.00 4.32 +0.10 64 0 10 0
29JAN26 137.50 C 0.00 0.00 0.00 3.90 +0.09 64 0 1 0
29JAN26 140.00 C 0.00 0.00 0.00 3.52 +0.09 64 0 112 0
26FEB26 65.00 C 0.00 0.00 0.00 43.44 +1.20 77 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 40.87 +0.84 71 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 38.98 +0.69 73 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 36.45 +0.30 68 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 33.86 +0.02 62 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 31.83 +0.29 62 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 30.47 +1.07 66 0 5 0
26FEB26 82.50 C 0.00 0.00 0.00 28.30 +1.30 63 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 26.85 +0.73 65 0 15 0
26FEB26 87.50 C 0.00 0.00 0.00 25.18 +1.62 65 0 16 0
26FEB26 90.00 C 0.00 0.00 0.00 23.46 +0.36 64 0 98 0
26FEB26 92.50 C 0.00 0.00 0.00 21.93 +0.73 64 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 19.77 -0.04 61 0 138 0
26FEB26 97.50 C 0.00 0.00 0.00 18.37 +0.42 61 0 22 0
26FEB26 100.00 C 0.00 0.00 0.00 17.52 +0.90 63 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 16.24 +0.55 62 0 10 0
26FEB26 105.00 C 14.62 14.62 14.62 15.14 +0.52 63 2 50 0
26FEB26 107.50 C 0.00 0.00 0.00 14.12 +0.48 63 0 116 0
26FEB26 110.00 C 12.40 12.40 12.40 13.18 +0.46 63 1 46 0
26FEB26 112.50 C 0.00 0.00 0.00 12.29 +0.42 64 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 11.46 +0.39 64 0 16 0
26FEB26 117.50 C 0.00 0.00 0.00 10.59 +0.25 64 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 9.79 +0.22 64 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 9.03 +0.20 64 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 8.33 +0.18 64 0 16 0
26FEB26 127.50 C 0.00 0.00 0.00 7.68 +0.17 64 0 1 0
26FEB26 130.00 C 0.00 0.00 0.00 7.08 +0.16 64 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 66.86 +0.71 87 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 65.96 +0.22 88 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 64.98 +0.77 86 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 63.94 +0.46 82 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 63.09 +0.43 84 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 62.16 +0.27 84 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 61.59 +0.88 91 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 60.00 +0.43 75 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 59.09 +0.47 76 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 58.07 -0.09 73 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 57.48 +0.83 80 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 55.07 +0.35 77 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 52.59 +0.09 72 0 18 0
30MAR26 57.50 C 0.00 0.00 0.00 50.07 +0.52 67 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 48.39 +1.53 74 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 46.12 +1.28 72 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 43.85 +1.25 70 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 41.24 -0.12 64 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 39.13 -0.26 63 0 207 0
30MAR26 72.50 C 0.00 0.00 0.00 37.08 +0.35 63 0 291 0
30MAR26 75.00 C 0.00 0.00 0.00 35.01 +0.37 62 0 804 0
30MAR26 77.50 C 0.00 0.00 0.00 33.46 +0.63 64 0 102 0
30MAR26 80.00 C 0.00 0.00 0.00 31.68 +0.24 64 0 335 0
30MAR26 82.50 C 0.00 0.00 0.00 29.97 +0.33 64 0 558 0
30MAR26 85.00 C 0.00 0.00 0.00 28.11 -0.08 63 0 21 0
30MAR26 87.50 C 0.00 0.00 0.00 27.01 +0.72 65 0 22 0
30MAR26 90.00 C 0.00 0.00 0.00 25.27 +0.49 64 0 1,040 0
30MAR26 92.50 C 0.00 0.00 0.00 23.65 +0.86 63 0 257 0
30MAR26 95.00 C 0.00 0.00 0.00 22.30 +0.87 63 0 529 0
30MAR26 97.50 C 0.00 0.00 0.00 21.11 +0.93 64 0 208 0
30MAR26 100.00 C 0.00 0.00 0.00 19.95 +0.78 64 0 257 0
30MAR26 102.50 C 0.00 0.00 0.00 18.49 +0.38 63 0 45 0
30MAR26 105.00 C 0.00 0.00 0.00 17.36 +0.31 63 0 6,500 0
30MAR26 107.50 C 0.00 0.00 0.00 16.40 +0.29 64 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 15.45 +0.25 64 0 87 0
30MAR26 112.50 C 0.00 0.00 0.00 14.56 +0.20 64 0 16 0
30MAR26 115.00 C 0.00 0.00 0.00 13.72 +0.15 64 0 284 0
30MAR26 117.50 C 0.00 0.00 0.00 12.95 +0.11 65 0 318 0
30MAR26 120.00 C 0.00 0.00 0.00 12.13 +0.03 65 0 1,589 0
30MAR26 122.50 C 0.00 0.00 0.00 11.35 -0.07 64 0 18 0
30MAR26 125.00 C 0.00 0.00 0.00 10.62 -0.08 64 0 21 0
30MAR26 127.50 C 9.60 9.60 9.60 9.93 -0.09 64 3 18 +3
30MAR26 130.00 C 0.00 0.00 0.00 9.29 -0.09 64 0 89 0
30MAR26 132.50 C 0.00 0.00 0.00 8.68 -0.11 64 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 8.11 -0.11 64 0 15 0
30MAR26 137.50 C 7.83 7.83 7.83 7.58 -0.12 64 3 394 +3
30MAR26 140.00 C 8.10 8.10 8.10 7.08 -0.12 64 2 875 +2
29JUN26 48.00 C 0.00 0.00 0.00 59.76 +0.41 64 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 59.34 +0.74 70 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 58.56 +1.09 71 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 55.83 +0.44 64 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 53.74 +0.57 64 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 51.63 +0.45 64 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 49.23 +0.24 61 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 47.47 +0.52 63 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 45.40 +0.47 62 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 44.25 +1.12 66 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 42.35 +1.04 66 0 81 0
29JUN26 72.50 C 0.00 0.00 0.00 40.46 +0.90 65 0 351 0
29JUN26 75.00 C 0.00 0.00 0.00 38.74 +1.14 65 0 6 0
29JUN26 77.50 C 0.00 0.00 0.00 36.55 +0.36 62 0 15 0
29JUN26 80.00 C 0.00 0.00 0.00 35.43 +1.37 64 0 59 0
29JUN26 82.50 C 0.00 0.00 0.00 33.33 +0.50 62 0 20 0
29JUN26 85.00 C 0.00 0.00 0.00 31.74 +0.32 61 0 5 0
29JUN26 87.50 C 0.00 0.00 0.00 31.08 +1.05 64 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 29.05 +0.34 62 0 2,073 0
29JUN26 92.50 C 0.00 0.00 0.00 27.48 +0.17 61 0 341 0
29JUN26 95.00 C 0.00 0.00 0.00 26.45 +0.20 62 0 96 0
29JUN26 97.50 C 0.00 0.00 0.00 25.26 +0.17 62 0 127 0
29JUN26 100.00 C 0.00 0.00 0.00 24.06 +0.60 62 0 257 0
29JUN26 102.50 C 0.00 0.00 0.00 22.96 +0.13 62 0 112 0
29JUN26 105.00 C 0.00 0.00 0.00 22.28 +0.24 63 0 81 0
29JUN26 107.50 C 0.00 0.00 0.00 21.21 +0.43 63 0 263 0
29JUN26 110.00 C 0.00 0.00 0.00 20.34 +0.11 63 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 19.46 +0.08 63 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 18.63 +0.07 63 0 64 0
29JUN26 117.50 C 0.00 0.00 0.00 17.83 +0.04 64 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 17.08 +0.06 64 0 163 0
29JUN26 122.50 C 0.00 0.00 0.00 16.37 +0.13 64 0 17 0
29JUN26 125.00 C 0.00 0.00 0.00 15.68 +0.19 64 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 14.95 +0.18 64 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 14.26 +0.17 64 0 59 0
29JUN26 132.50 C 0.00 0.00 0.00 13.60 +0.17 64 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 12.97 +0.16 64 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 12.36 +0.14 64 0 0 0
29JUN26 140.00 C 11.80 12.47 11.80 11.79 +0.13 64 52 145 -8
29SEP26 55.00 C 0.00 0.00 0.00 55.12 +0.40 62 0 1 0
29SEP26 57.50 C 52.73 52.73 52.54 52.83 +0.12 60 60 60 +58
29SEP26 60.00 C 0.00 0.00 0.00 51.26 +0.35 62 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 49.41 +0.38 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.49 +0.32 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.98 +0.54 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.31 +0.58 62 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 42.51 +0.37 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.96 +0.25 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.47 +0.32 62 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 37.80 +0.23 61 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 36.45 +0.37 61 0 16 0
29SEP26 85.00 C 0.00 0.00 0.00 35.18 +0.40 62 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 33.98 +0.49 62 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 32.57 +0.39 62 0 38 0
29SEP26 92.50 C 0.00 0.00 0.00 31.39 +0.30 62 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 30.07 +0.04 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.23 +0.25 62 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 28.03 +0.33 62 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 27.18 +0.64 62 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 26.30 +0.52 63 0 9 0
29SEP26 107.50 C 0.00 0.00 0.00 25.50 +0.05 63 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 24.62 +0.04 63 0 18 0
29SEP26 112.50 C 0.00 0.00 0.00 23.78 +0.02 64 0 4 0
29SEP26 115.00 C 22.00 22.00 22.00 22.96 -0.01 64 3 2 +1
29SEP26 117.50 C 0.00 0.00 0.00 22.19 -0.02 64 0 39 0
29SEP26 120.00 C 21.50 21.50 20.00 21.44 -0.04 64 3 3 +1
29SEP26 122.50 C 0.00 0.00 0.00 20.73 -0.06 64 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 20.04 -0.08 64 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 19.39 -0.09 64 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 18.76 -0.05 65 0 0 0
TOTAL CALL 2,930 88,412 +1,175
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 136 0 92 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 124 0 89 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 337 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 109 0 229 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 497 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1,162 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 664 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 540 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 2,702 0
27NOV25 72.50 P 0.00 0.00 0.00 0.02 -0.02 75 0 1,178 0
27NOV25 75.00 P 0.22 0.26 0.22 0.04 -0.02 75 52 5,255 +30
27NOV25 77.50 P 0.33 0.33 0.33 0.08 -0.04 75 4 857 -4
27NOV25 80.00 P 0.37 0.38 0.31 0.14 -0.06 74 97 2,837 -50
27NOV25 82.50 P 0.00 0.00 0.00 0.24 -0.10 74 0 3,086 0
27NOV25 85.00 P 0.56 0.68 0.52 0.40 -0.13 74 40 1,739 -32
27NOV25 87.50 P 0.88 0.92 0.88 0.64 -0.13 75 2 1,461 0
27NOV25 90.00 P 0.90 1.31 0.90 0.94 -0.19 74 655 3,545 +14
27NOV25 92.50 P 1.34 1.85 1.24 1.32 -0.29 73 1,355 2,372 +498
27NOV25 95.00 P 2.00 2.50 1.74 1.86 -0.35 73 1,018 3,392 +532
27NOV25 97.50 P 2.85 3.20 2.40 2.52 -0.43 73 458 961 +243
27NOV25 100.00 P 3.61 4.45 3.30 3.34 -0.50 73 307 522 -126
27NOV25 102.50 P 4.40 5.58 4.30 4.37 -0.53 73 177 504 -78
27NOV25 105.00 P 6.47 7.00 5.58 5.51 -0.70 72 271 1,005 +38
27NOV25 107.50 P 7.71 8.44 7.05 7.05 -0.66 75 45 413 +20
27NOV25 110.00 P 9.00 10.19 8.81 8.60 -0.81 76 12 70 -1
27NOV25 112.50 P 0.00 0.00 0.00 10.40 -0.10 78 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 12.23 -0.14 79 0 0 0
27NOV25 117.50 P 14.10 14.10 14.10 14.20 +0.10 80 9 22 -2
27NOV25 120.00 P 0.00 0.00 0.00 15.48 -0.77 69 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 17.97 -0.54 76 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 20.50 -0.39 83 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 22.41 -0.30 77 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 24.89 -1.03 81 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 102 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 301 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 702 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,396 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 0.00 68 0 1,097 0
30DEC25 57.50 P 0.00 0.00 0.00 0.03 0.00 66 0 1,131 0
30DEC25 60.00 P 0.00 0.00 0.00 0.05 0.00 66 0 1,114 0
30DEC25 62.50 P 0.00 0.00 0.00 0.08 -0.01 66 0 1,638 0
30DEC25 65.00 P 0.00 0.00 0.00 0.13 -0.01 65 0 1,625 0
30DEC25 67.50 P 0.00 0.00 0.00 0.20 -0.03 65 0 1,802 0
30DEC25 70.00 P 0.00 0.00 0.00 0.30 -0.04 65 0 3,324 0
30DEC25 72.50 P 0.00 0.00 0.00 0.44 -0.05 65 0 1,544 0
30DEC25 75.00 P 0.75 0.75 0.75 0.64 -0.06 65 10 1,387 -10
30DEC25 77.50 P 0.00 0.00 0.00 0.88 -0.09 65 0 4,499 0
30DEC25 80.00 P 1.19 1.20 1.19 1.14 -0.08 65 8 2,264 +6
30DEC25 82.50 P 0.00 0.00 0.00 1.49 -0.12 64 0 1,867 0
30DEC25 85.00 P 2.00 2.16 2.00 1.94 -0.15 64 6 1,701 -1
30DEC25 87.50 P 2.36 2.58 2.36 2.45 -0.18 64 16 1,317 +1
30DEC25 90.00 P 3.10 3.43 2.88 3.09 -0.20 64 69 623 +42
30DEC25 92.50 P 3.88 3.88 3.64 3.79 -0.25 64 30 1,312 +15
30DEC25 95.00 P 4.87 5.12 4.63 4.62 -0.25 64 4 466 +4
30DEC25 97.50 P 5.55 5.70 5.50 5.53 -0.30 63 79 285 +45
30DEC25 100.00 P 6.95 6.95 6.57 6.55 -0.40 63 21 146 +11
30DEC25 102.50 P 8.00 8.05 8.00 7.68 -0.42 63 22 148 +11
30DEC25 105.00 P 9.56 9.56 9.35 8.89 -0.67 63 14 817 0
30DEC25 107.50 P 0.00 0.00 0.00 10.42 -0.64 64 0 513 0
30DEC25 110.00 P 0.00 0.00 0.00 11.99 -0.63 65 0 90 0
30DEC25 112.50 P 0.00 0.00 0.00 13.59 -0.86 65 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 15.32 -0.81 66 0 20 0
30DEC25 117.50 P 0.00 0.00 0.00 17.23 -0.73 67 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 18.30 -1.07 62 0 16 0
30DEC25 122.50 P 0.00 0.00 0.00 21.19 -0.59 69 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 22.83 -0.10 67 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 25.12 -0.75 69 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 27.36 -0.35 71 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 29.05 -1.16 68 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 31.31 -1.16 69 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 33.37 -1.33 68 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 36.39 +0.36 76 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.15 -0.02 64 0 27 0
29JAN26 60.00 P 0.00 0.00 0.00 0.23 -0.02 64 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.33 -0.04 64 0 50 0
29JAN26 65.00 P 0.00 0.00 0.00 0.47 -0.04 64 0 384 0
29JAN26 67.50 P 0.00 0.00 0.00 0.66 -0.05 64 0 298 0
29JAN26 70.00 P 0.00 0.00 0.00 0.87 -0.08 64 0 242 0
29JAN26 72.50 P 1.30 1.30 1.30 1.17 -0.09 64 1 300 0
29JAN26 75.00 P 0.00 0.00 0.00 1.51 -0.11 64 0 60 0
29JAN26 77.50 P 0.00 0.00 0.00 1.85 -0.18 63 0 30 0
29JAN26 80.00 P 2.38 2.38 2.38 2.27 -0.18 63 10 993 0
29JAN26 82.50 P 2.90 3.00 2.70 2.80 -0.14 63 6 1,001 0
29JAN26 85.00 P 0.00 0.00 0.00 3.41 -0.19 63 0 92 0
29JAN26 87.50 P 0.00 0.00 0.00 4.09 -0.19 63 0 168 0
29JAN26 90.00 P 5.25 5.25 5.25 4.86 -0.24 63 2 143 0
29JAN26 92.50 P 6.00 6.00 6.00 5.71 -0.24 62 5 59 -5
29JAN26 95.00 P 7.05 7.05 7.05 6.63 -0.29 62 2 245 0
29JAN26 97.50 P 0.00 0.00 0.00 7.66 -0.34 62 0 17 0
29JAN26 100.00 P 8.90 8.90 8.90 8.73 -0.48 62 740 764 +705
29JAN26 102.50 P 0.00 0.00 0.00 10.00 -0.52 62 0 47 0
29JAN26 105.00 P 0.00 0.00 0.00 11.37 -0.55 63 0 253 0
29JAN26 107.50 P 0.00 0.00 0.00 12.83 -0.58 63 0 2 0
29JAN26 110.00 P 15.50 15.50 15.50 14.37 -0.62 63 1 2 +1
29JAN26 112.50 P 0.00 0.00 0.00 15.40 -1.44 61 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 17.34 -1.21 63 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 19.00 -1.26 63 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 21.10 -0.98 65 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 22.86 -1.11 64 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 24.69 -0.92 64 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 27.03 -0.29 67 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 28.72 -0.97 65 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 30.87 -1.10 66 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 32.91 -1.20 66 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 35.23 -1.06 68 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 37.25 -0.12 67 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.86 -0.05 63 0 67 0
26FEB26 67.50 P 0.00 0.00 0.00 1.17 -0.07 63 0 7 0
26FEB26 70.00 P 0.00 0.00 0.00 1.48 -0.08 63 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 1.86 -0.08 63 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 2.22 -0.11 62 0 30 0
26FEB26 77.50 P 0.00 0.00 0.00 2.69 -0.14 62 0 75 0
26FEB26 80.00 P 0.00 0.00 0.00 3.23 -0.14 62 0 58 0
26FEB26 82.50 P 0.00 0.00 0.00 3.88 -0.18 62 0 60 0
26FEB26 85.00 P 4.85 4.85 4.85 4.57 -0.18 62 2 88 +2
26FEB26 87.50 P 0.00 0.00 0.00 5.34 -0.23 62 0 328 0
26FEB26 90.00 P 0.00 0.00 0.00 6.21 -0.23 62 0 18 0
26FEB26 92.50 P 7.40 7.40 7.40 7.08 -0.29 61 5 34 -5
26FEB26 95.00 P 0.00 0.00 0.00 8.13 -0.30 61 0 47 0
26FEB26 97.50 P 0.00 0.00 0.00 9.18 -0.41 61 0 2 0
26FEB26 100.00 P 0.00 0.00 0.00 10.38 -0.46 61 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 11.68 -0.50 61 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 13.07 -0.52 62 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.54 -0.55 62 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.08 -0.57 62 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.18 -1.25 61 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 19.37 -0.23 63 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 21.03 -0.20 63 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 22.73 -0.16 63 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 24.92 -0.07 65 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 26.31 -0.49 63 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 28.46 -0.33 65 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 30.26 -1.09 64 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 -0.01 64 0 130 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 -0.02 64 0 0 0
30MAR26 43.00 P 0.42 0.42 0.42 0.09 -0.02 64 15 37 +15
30MAR26 44.00 P 0.45 0.45 0.45 0.10 -0.02 63 15 15 +15
30MAR26 45.00 P 0.48 0.48 0.48 0.12 -0.03 63 15 167 +15
30MAR26 46.00 P 0.00 0.00 0.00 0.14 -0.04 63 0 120 0
30MAR26 47.00 P 0.56 0.56 0.56 0.17 -0.03 63 15 85 +15
30MAR26 48.00 P 0.60 0.60 0.60 0.20 -0.04 64 15 23 +15
30MAR26 49.00 P 0.00 0.00 0.00 0.23 -0.05 63 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 0.27 -0.05 63 0 520 0
30MAR26 52.50 P 0.00 0.00 0.00 0.38 -0.07 64 0 509 0
30MAR26 55.00 P 0.00 0.00 0.00 0.53 -0.06 63 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 0.69 -0.11 63 0 800 0
30MAR26 60.00 P 0.00 0.00 0.00 0.94 -0.12 64 0 498 0
30MAR26 62.50 P 0.00 0.00 0.00 1.21 -0.13 64 0 803 0
30MAR26 65.00 P 0.00 0.00 0.00 1.54 -0.17 64 0 16 0
30MAR26 67.50 P 0.00 0.00 0.00 1.92 -0.18 64 0 458 0
30MAR26 70.00 P 0.00 0.00 0.00 2.36 -0.10 64 0 3,011 0
30MAR26 72.50 P 0.00 0.00 0.00 2.86 -0.11 64 0 1,509 0
30MAR26 75.00 P 0.00 0.00 0.00 3.39 -0.13 63 0 6,869 0
30MAR26 77.50 P 0.00 0.00 0.00 3.89 -0.35 63 0 473 0
30MAR26 80.00 P 0.00 0.00 0.00 4.51 -0.38 62 0 1,444 0
30MAR26 82.50 P 0.00 0.00 0.00 5.22 -0.39 62 0 220 0
30MAR26 85.00 P 0.00 0.00 0.00 6.01 -0.44 62 0 149 0
30MAR26 87.50 P 0.00 0.00 0.00 6.95 -0.39 62 0 218 0
30MAR26 90.00 P 0.00 0.00 0.00 7.88 -0.37 62 0 1,015 0
30MAR26 92.50 P 9.40 9.40 9.40 8.90 -0.43 62 5 75 0
30MAR26 95.00 P 0.00 0.00 0.00 9.96 -0.44 62 0 42 0
30MAR26 97.50 P 0.00 0.00 0.00 11.11 -0.45 62 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.37 -0.49 62 0 50 0
30MAR26 102.50 P 0.00 0.00 0.00 13.69 -0.53 62 0 0 0
30MAR26 105.00 P 15.98 15.98 15.10 15.08 -0.62 63 6 14 -3
30MAR26 107.50 P 0.00 0.00 0.00 16.54 -0.85 63 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.14 -0.58 63 0 1 0
30MAR26 112.50 P 0.00 0.00 0.00 19.61 -0.85 63 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.29 -0.69 64 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.08 -0.61 64 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 24.71 -1.22 64 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 26.66 -0.45 65 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 28.33 -0.67 64 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 30.25 -0.53 65 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 32.59 -0.24 67 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 34.19 -0.78 65 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 36.09 -0.44 66 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 37.84 -0.94 64 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 40.28 -0.74 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.77 -0.05 63 0 119 0
29JUN26 49.00 P 0.00 0.00 0.00 0.87 -0.05 63 0 4 0
29JUN26 50.00 P 0.00 0.00 0.00 0.96 -0.06 63 0 100 0
29JUN26 52.50 P 0.00 0.00 0.00 1.21 -0.04 63 0 204 0
29JUN26 55.00 P 0.00 0.00 0.00 1.55 -0.04 63 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 1.90 -0.09 63 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 2.34 -0.12 63 0 135 0
29JUN26 62.50 P 0.00 0.00 0.00 2.81 -0.12 63 0 93 0
29JUN26 65.00 P 0.00 0.00 0.00 3.33 -0.16 63 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 3.95 -0.15 63 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 4.57 -0.16 64 0 409 0
29JUN26 72.50 P 0.00 0.00 0.00 5.29 -0.21 63 0 418 0
29JUN26 75.00 P 0.00 0.00 0.00 6.05 -0.18 63 0 5,484 0
29JUN26 77.50 P 0.00 0.00 0.00 6.82 -0.26 63 0 28 0
29JUN26 80.00 P 0.00 0.00 0.00 7.62 -0.28 63 0 13,515 0
29JUN26 82.50 P 0.00 0.00 0.00 8.26 -0.43 62 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 9.20 -0.48 62 0 174 0
29JUN26 87.50 P 0.00 0.00 0.00 10.42 -0.31 63 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 11.42 -0.41 62 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 12.54 -0.46 62 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 13.78 -0.43 62 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 15.06 -0.44 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.39 -0.46 62 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 17.76 -0.51 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.20 -0.55 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.72 -0.52 63 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 22.11 -0.83 62 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 23.72 -0.84 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.68 -0.40 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.48 -0.25 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.76 -0.89 63 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 30.90 -0.48 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 32.72 -0.46 65 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 34.30 -0.77 64 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 36.16 -0.96 65 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 37.93 -1.02 64 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 39.89 -0.79 64 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 42.05 -0.87 65 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 43.84 -0.90 65 0 24 0
29SEP26 55.00 P 0.00 0.00 0.00 2.86 -0.15 64 0 28 0
29SEP26 57.50 P 0.00 0.00 0.00 3.36 -0.16 64 0 15 0
29SEP26 60.00 P 4.46 4.46 4.46 3.97 -0.20 64 15 24 +15
29SEP26 62.50 P 0.00 0.00 0.00 4.62 -0.18 64 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 5.27 -0.16 64 0 169 0
29SEP26 67.50 P 0.00 0.00 0.00 6.06 -0.06 64 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 6.81 -0.07 64 0 743 0
29SEP26 72.50 P 0.00 0.00 0.00 7.56 -0.14 64 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.44 -0.13 64 0 68 0
29SEP26 77.50 P 0.00 0.00 0.00 9.35 -0.17 63 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 10.32 -0.24 63 0 57 0
29SEP26 82.50 P 0.00 0.00 0.00 11.05 -0.25 63 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 12.12 -0.53 62 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 13.45 -0.33 63 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 14.76 -0.02 63 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 15.83 -0.45 63 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 17.12 -0.52 63 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.49 -0.51 63 0 15 0
29SEP26 100.00 P 20.60 20.75 20.38 19.88 -0.51 63 3 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 21.25 -0.59 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.82 -0.53 64 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 24.37 -0.43 64 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 25.93 -0.48 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.30 -0.80 63 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 28.95 -0.82 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.64 -0.84 64 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 32.70 -0.79 65 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 34.46 -0.69 65 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 36.30 -0.81 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.12 -0.85 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 39.94 -0.90 65 0 0 0
TOTAL PUT 5,659 128,737 +1,991
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$ 15.08
30DEC25 3.56 C 0.00 0.00 0.00 11.56 +0.79 184 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 11.37 +0.77 164 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 11.20 +0.79 158 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 11.03 +0.80 165 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.83 +0.77 109 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 10.65 +0.78 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 10.47 +0.78 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 10.32 +0.80 142 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 10.13 +0.78 123 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.96 +0.80 132 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 9.78 +0.80 127 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 9.56 +0.72 0 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 9.42 +0.75 102 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 9.24 +0.77 97 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 9.06 +0.75 91 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 8.92 +0.81 126 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 8.71 +0.77 101 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 8.53 +0.76 0 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 8.36 +0.76 93 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 8.16 +0.77 0 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 -0.01 95 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 -0.02 92 0 0 0
TOTAL PUT 0 10 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 15.08
27NOV25 8.75 C 0.00 0.00 0.00 6.37 +0.81 140 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 6.09 +0.77 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.86 +0.80 118 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.61 +0.70 112 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.34 +0.78 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.22 +0.90 148 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 4.59 +0.77 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.13 +0.81 91 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.60 +0.73 58 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 3.15 +0.79 76 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.66 +0.73 67 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 2.16 +0.68 56 0 5 0
27NOV25 13.50 C 1.72 1.80 1.70 1.69 +0.57 50 142 391 -39
27NOV25 14.00 C 1.15 1.35 1.15 1.35 +0.54 58 43 388 -26
27NOV25 14.50 C 0.66 1.15 0.66 1.01 +0.44 57 108 337 -9
27NOV25 15.00 C 0.55 1.00 0.55 0.75 +0.36 59 281 302 -210
27NOV25 15.50 C 0.37 0.78 0.37 0.54 +0.29 60 1,274 601 +222
27NOV25 16.00 C 0.31 0.57 0.31 0.37 +0.21 60 361 311 +77
27NOV25 16.50 C 0.31 0.36 0.25 0.24 +0.14 59 158 217 +47
27NOV25 17.00 C 0.18 0.27 0.18 0.15 +0.09 59 206 345 +109
27NOV25 17.50 C 0.10 0.21 0.10 0.10 +0.07 60 242 473 +189
27NOV25 18.00 C 0.14 0.14 0.11 0.06 +0.04 60 1,030 1,232 +949
27NOV25 18.50 C 0.09 0.09 0.09 0.04 +0.03 62 10 135 +10
27NOV25 19.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 87 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 294 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 246 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 110 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 185 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 201 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 54 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 112 0 35 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 63 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 137 0 60 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 148 0 26 0
30DEC25 4.20 C 0.00 0.00 0.00 10.90 +0.73 115 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.79 +0.63 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 10.70 +0.76 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 10.60 +0.76 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 10.49 +0.66 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 10.40 +0.76 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 10.31 +0.77 128 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 10.18 +0.74 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 10.10 +0.67 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.83 +0.72 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 9.61 +0.76 108 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 9.36 +0.78 100 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 9.12 +0.80 110 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.85 +0.77 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.61 +0.77 72 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 8.39 +0.67 110 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.09 +0.76 0 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 7.83 +0.69 0 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 7.61 +0.75 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.36 +0.75 0 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 7.13 +0.79 79 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.87 +0.77 62 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.62 +0.71 55 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 6.39 +0.77 73 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.09 +0.70 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.91 +0.77 73 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 5.63 +0.72 54 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.42 +0.77 69 0 15 0
30DEC25 10.00 C 4.50 4.50 4.50 5.22 +0.81 76 80 150 -45
30DEC25 10.50 C 0.00 0.00 0.00 4.70 +0.72 64 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 4.14 +0.65 40 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 3.72 +0.81 53 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.27 +0.64 52 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 2.84 +0.57 52 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.40 +0.49 49 0 21 0
30DEC25 13.50 C 0.00 0.00 0.00 2.08 +0.50 52 0 135 0
30DEC25 14.00 C 1.50 1.60 1.50 1.74 +0.49 51 17 194 -2
30DEC25 14.50 C 1.27 1.48 1.27 1.50 +0.47 54 41 619 -15
30DEC25 15.00 C 1.12 1.50 1.12 1.24 +0.40 54 82 271 +24
30DEC25 15.50 C 0.83 1.19 0.83 1.03 +0.36 54 104 162 +9
30DEC25 16.00 C 0.57 1.06 0.57 0.85 +0.32 55 80 139 +26
30DEC25 16.50 C 0.75 0.75 0.71 0.69 +0.28 55 12 64 +10
30DEC25 17.00 C 0.60 0.76 0.58 0.55 +0.24 55 8 102 +7
30DEC25 17.50 C 0.50 0.50 0.49 0.43 +0.19 54 12 177 +1
30DEC25 18.00 C 0.00 0.00 0.00 0.34 +0.16 54 0 320 0
30DEC25 18.50 C 0.39 0.39 0.39 0.26 +0.12 54 4 153 +4
30DEC25 19.00 C 0.31 0.31 0.29 0.20 +0.10 54 80 82 +17
30DEC25 19.50 C 0.24 0.26 0.24 0.16 +0.08 54 40 113 +26
30DEC25 20.00 C 0.20 0.20 0.20 0.12 +0.06 54 4 185 0
30DEC25 21.00 C 0.00 0.00 0.00 0.07 +0.04 54 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 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 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.98 +0.77 66 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.73 +0.75 63 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.49 +0.75 61 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.22 +0.73 55 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.80 +0.75 59 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.29 +0.66 52 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.93 +0.83 57 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.47 +0.71 53 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.09 +0.59 54 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.71 +0.54 52 0 34 0
29JAN26 13.50 C 2.17 2.24 2.17 2.40 +0.57 53 45 90 +45
29JAN26 14.00 C 2.08 2.08 2.08 2.06 +0.48 52 1 24 0
29JAN26 14.50 C 1.70 1.70 1.70 1.91 +0.55 57 50 165 +50
29JAN26 15.00 C 1.40 1.70 1.40 1.59 +0.40 54 31 73 +10
29JAN26 15.50 C 1.41 1.44 1.39 1.39 +0.39 55 101 123 +85
29JAN26 16.00 C 1.22 1.22 1.22 1.21 +0.36 55 15 46 -2
29JAN26 16.50 C 1.02 1.14 1.02 1.03 +0.32 55 15 69 +7
29JAN26 17.00 C 0.95 0.95 0.95 0.89 +0.30 55 5 610 +3
29JAN26 17.50 C 0.00 0.00 0.00 0.75 +0.26 55 0 242 0
29JAN26 18.00 C 0.70 0.70 0.70 0.64 +0.24 55 14 99 +14
29JAN26 18.50 C 0.62 0.64 0.62 0.54 +0.21 55 20 93 +20
29JAN26 19.00 C 0.53 0.53 0.53 0.45 +0.18 55 9 61 -9
29JAN26 19.50 C 0.00 0.00 0.00 0.38 +0.16 55 0 34 0
29JAN26 20.00 C 0.00 0.00 0.00 0.31 +0.13 55 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.22 +0.10 55 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.15 +0.07 55 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.10 +0.05 55 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.07 +0.03 55 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.05 +0.02 56 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 6.02 +0.75 59 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.81 +0.76 61 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.53 +0.72 55 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.32 +0.73 56 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.90 +0.74 57 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.47 +0.72 56 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.05 +0.66 55 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.69 +0.70 56 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.31 +0.70 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.89 +0.57 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.63 +0.51 53 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 2.35 +0.47 54 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.09 +0.44 54 0 0 0
26FEB26 15.00 C 1.85 1.85 1.85 1.86 +0.40 54 90 90 +90
26FEB26 15.50 C 0.00 0.00 0.00 1.66 +0.41 55 0 10 0
26FEB26 16.00 C 0.00 0.00 0.00 1.47 +0.36 55 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.32 +0.35 56 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.16 +0.33 56 0 0 0
26FEB26 17.50 C 1.06 1.06 1.06 1.02 +0.30 56 3 3 +3
26FEB26 18.00 C 0.85 1.12 0.82 0.89 +0.27 56 54 33 +33
26FEB26 18.50 C 0.86 0.86 0.86 0.77 +0.24 55 4 4 +4
26FEB26 19.00 C 0.00 0.00 0.00 0.67 +0.21 55 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 10.54 +0.71 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 10.44 +0.78 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 10.34 +0.78 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 10.25 +0.78 71 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 10.15 +0.72 67 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.90 +0.78 54 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.65 +0.77 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.41 +0.78 59 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.16 +0.78 48 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.92 +0.78 58 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.68 +0.79 61 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 8.44 +0.72 61 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 8.12 +0.69 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.95 +0.75 58 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.69 +0.68 49 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 7.40 +0.69 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 7.17 +0.71 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 7.02 +0.76 60 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.77 +0.76 57 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.51 +0.73 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.25 +0.71 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.02 +0.68 48 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.81 +0.75 51 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 5.66 +0.80 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.36 +0.69 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.94 +0.65 51 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 4.54 +0.59 51 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 4.15 +0.59 51 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.82 +0.64 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.44 +0.57 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.12 +0.52 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.83 +0.51 52 0 0 0
30MAR26 14.00 C 2.50 2.50 2.50 2.67 +0.54 56 4 15 -4
30MAR26 14.50 C 0.00 0.00 0.00 2.32 +0.42 53 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 2.12 +0.39 54 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.89 +0.35 54 0 36 0
30MAR26 16.00 C 0.00 0.00 0.00 1.74 +0.35 55 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 1.58 +0.33 55 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 1.45 +0.34 56 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 1.29 +0.30 56 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.16 +0.28 56 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 1.03 +0.25 56 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.92 +0.23 56 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.82 +0.21 56 0 0 0
30MAR26 20.00 C 0.96 0.96 0.96 0.73 +0.20 56 5 206 +5
30MAR26 21.00 C 0.00 0.00 0.00 0.58 +0.16 56 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.45 +0.13 55 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.36 +0.11 56 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.28 +0.09 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.22 +0.07 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.17 +0.05 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.14 +0.05 56 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.11 +0.04 56 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.09 +0.03 56 0 30 0
30MAR26 30.00 C 0.20 0.20 0.20 0.07 +0.03 56 100 100 +79
30MAR26 31.00 C 0.00 0.00 0.00 0.05 +0.02 55 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 +0.02 55 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 10.39 +0.78 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 10.29 +0.77 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 10.20 +0.77 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.95 +0.77 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.71 +0.83 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.47 +0.84 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.19 +0.76 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.97 +0.77 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.76 +0.78 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.52 +0.76 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.28 +0.78 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.04 +0.76 51 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.86 +0.79 57 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.63 +0.78 56 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.42 +0.81 57 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 7.16 +0.74 54 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.93 +0.71 53 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.73 +0.72 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.55 +0.74 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.36 +0.78 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.10 +0.66 53 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.92 +0.70 54 0 0 0
29JUN26 10.00 C 5.10 5.20 5.10 5.82 +0.72 58 40 610 -40
29JUN26 10.50 C 0.00 0.00 0.00 5.30 +0.63 52 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.96 +0.64 53 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 4.62 +0.64 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.32 +0.64 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.06 +0.65 55 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 3.70 +0.58 53 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.44 +0.52 53 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 3.28 +0.60 56 0 0 0
29JUN26 14.50 C 2.68 2.68 2.68 2.97 +0.48 54 16 243 +16
29JUN26 15.00 C 0.00 0.00 0.00 2.83 +0.51 56 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 2.55 +0.41 54 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 2.41 +0.41 55 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 2.23 +0.37 55 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 2.09 +0.37 56 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.95 +0.37 56 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.81 +0.35 56 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 1.69 +0.35 57 0 10 0
29JUN26 19.00 C 0.00 0.00 0.00 1.56 +0.33 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.44 +0.31 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.33 +0.29 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.14 +0.27 56 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.97 +0.23 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.83 +0.21 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.70 +0.18 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.60 +0.16 56 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.51 +0.14 56 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.44 +0.12 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.37 +0.10 56 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.32 +0.09 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.27 +0.08 56 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.23 +0.07 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.20 +0.06 56 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 6.68 +0.75 58 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 6.50 +0.75 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.26 +0.69 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.11 +0.71 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.77 +0.67 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.43 +0.64 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.10 +0.62 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.82 +0.62 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.55 +0.61 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.27 +0.58 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.03 +0.54 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.82 +0.54 56 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.57 +0.47 56 0 314 0
29SEP26 15.00 C 0.00 0.00 0.00 3.35 +0.44 56 0 846 0
29SEP26 15.50 C 0.00 0.00 0.00 3.20 +0.47 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.02 +0.43 57 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.87 +0.43 57 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.71 +0.41 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.57 +0.40 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.41 +0.37 57 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 2.30 +0.38 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.16 +0.36 58 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.04 +0.35 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.92 +0.34 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.70 +0.30 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.51 +0.28 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.34 +0.25 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.19 +0.23 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.06 +0.21 57 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.94 +0.19 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.84 +0.18 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.75 +0.16 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.67 +0.15 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.60 +0.14 57 0 85 0
29SEP26 31.00 C 0.00 0.00 0.00 0.53 +0.12 57 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.48 +0.11 57 0 80 0
TOTAL CALL 5,041 17,481 +1,790
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 36 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 70 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 45 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 84 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 141 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 390 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 221 0
27NOV25 12.50 P 0.00 0.00 0.00 0.04 -0.04 61 0 258 0
27NOV25 13.00 P 0.08 0.08 0.08 0.07 -0.10 58 27 306 -23
27NOV25 13.50 P 0.15 0.15 0.15 0.14 -0.16 58 15 327 +8
27NOV25 14.00 P 0.31 0.31 0.21 0.25 -0.23 57 213 362 +100
27NOV25 14.50 P 0.50 0.50 0.39 0.44 -0.31 60 606 791 +47
27NOV25 15.00 P 0.67 0.70 0.54 0.65 -0.40 59 1,424 626 -365
27NOV25 15.50 P 0.93 0.96 0.88 0.95 -0.47 61 982 1,021 +755
27NOV25 16.00 P 1.27 1.28 1.27 1.28 -0.57 61 29 201 -15
27NOV25 16.50 P 1.58 1.58 1.58 1.68 -0.56 63 61 94 +45
27NOV25 17.00 P 0.00 0.00 0.00 2.08 -0.65 63 0 183 0
27NOV25 17.50 P 2.30 2.30 2.30 2.57 -0.65 71 20 175 -20
27NOV25 18.00 P 0.00 0.00 0.00 3.04 -0.66 75 0 111 0
27NOV25 18.50 P 0.00 0.00 0.00 3.52 -0.68 79 0 320 0
27NOV25 19.00 P 0.00 0.00 0.00 4.00 -0.70 83 0 87 0
27NOV25 19.50 P 0.00 0.00 0.00 4.45 -0.75 76 0 28 0
27NOV25 20.00 P 0.00 0.00 0.00 4.98 -0.72 91 0 67 0
27NOV25 21.00 P 0.00 0.00 0.00 5.96 -0.74 97 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.92 -0.78 0 0 1 0
27NOV25 23.00 P 0.00 0.00 0.00 8.04 -0.73 140 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 9.04 -0.66 151 0 32 0
27NOV25 25.00 P 0.00 0.00 0.00 9.92 -0.78 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.92 -0.78 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 11.92 -0.78 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 12.96 -0.84 160 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 13.92 -0.78 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 14.92 -0.78 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 15.96 -0.83 182 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 16.96 -0.85 188 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 147 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 128 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 108 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.03 -0.02 54 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.06 -0.03 55 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.09 -0.06 54 0 76 0
30DEC25 12.00 P 0.16 0.16 0.16 0.15 -0.08 54 3 90 -3
30DEC25 12.50 P 0.00 0.00 0.00 0.23 -0.11 54 0 137 0
30DEC25 13.00 P 0.32 0.32 0.32 0.33 -0.15 53 17 71 -17
30DEC25 13.50 P 0.00 0.00 0.00 0.47 -0.21 54 0 181 0
30DEC25 14.00 P 0.00 0.00 0.00 0.65 -0.25 54 0 149 0
30DEC25 14.50 P 0.96 0.96 0.77 0.85 -0.31 54 176 231 +92
30DEC25 15.00 P 1.07 1.07 1.07 1.10 -0.38 54 55 46 -29
30DEC25 15.50 P 1.33 1.43 1.33 1.40 -0.40 55 36 2,758 +36
30DEC25 16.00 P 1.62 1.68 1.62 1.73 -0.48 56 34 2,549 +22
30DEC25 16.50 P 0.00 0.00 0.00 2.06 -0.50 56 0 107 0
30DEC25 17.00 P 0.00 0.00 0.00 2.46 -0.57 58 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 2.86 -0.52 58 0 79 0
30DEC25 18.00 P 0.00 0.00 0.00 3.28 -0.58 60 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 3.68 -0.65 58 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 4.13 -0.76 59 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.65 -0.61 65 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 5.01 -0.70 57 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 5.96 -0.74 57 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.95 -0.75 62 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 8.04 -0.73 81 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.04 -0.73 87 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.96 -0.74 80 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.94 -0.76 80 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.93 -0.77 81 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.96 -0.84 95 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.92 -0.78 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 14.92 -0.78 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 15.96 -0.83 107 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 16.96 -0.85 111 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.04 -0.02 56 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.05 -0.02 55 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.07 -0.02 56 0 62 0
29JAN26 10.50 P 0.00 0.00 0.00 0.11 -0.04 56 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.16 -0.06 55 0 87 0
29JAN26 11.50 P 0.00 0.00 0.00 0.23 -0.09 55 0 5 0
29JAN26 12.00 P 0.00 0.00 0.00 0.32 -0.11 54 0 51 0
29JAN26 12.50 P 0.00 0.00 0.00 0.42 -0.15 54 0 135 0
29JAN26 13.00 P 0.00 0.00 0.00 0.56 -0.19 54 0 277 0
29JAN26 13.50 P 0.80 0.80 0.80 0.73 -0.23 54 8 123 0
29JAN26 14.00 P 0.00 0.00 0.00 0.92 -0.26 53 0 120 0
29JAN26 14.50 P 0.00 0.00 0.00 1.16 -0.30 54 0 59 0
29JAN26 15.00 P 1.41 1.42 1.41 1.43 -0.34 55 14 45 +14
29JAN26 15.50 P 0.00 0.00 0.00 1.73 -0.38 56 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.02 -0.44 55 0 20 0
29JAN26 16.50 P 2.20 2.20 2.20 2.40 -0.46 57 20 45 +5
29JAN26 17.00 P 0.00 0.00 0.00 2.74 -0.52 57 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.07 -0.50 56 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.51 -0.60 58 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.92 -0.64 58 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.36 -0.56 60 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 4.76 -0.68 59 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.19 -0.69 58 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.16 -0.66 63 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.10 -0.68 65 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.04 -0.73 66 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.04 -0.73 70 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.96 -0.75 66 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.00 -0.70 75 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.07 -0.03 56 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.09 -0.03 56 0 21 0
26FEB26 9.75 P 0.00 0.00 0.00 0.11 -0.04 56 0 1 0
26FEB26 10.00 P 0.00 0.00 0.00 0.13 -0.04 55 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.19 -0.06 55 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.26 -0.08 55 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.34 -0.11 54 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.46 -0.13 54 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.59 -0.16 54 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.75 -0.19 54 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.93 -0.22 54 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.14 -0.27 54 0 0 0
26FEB26 14.50 P 1.52 1.52 1.52 1.38 -0.31 54 15 15 +15
26FEB26 15.00 P 0.00 0.00 0.00 1.66 -0.37 55 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.95 -0.42 55 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.21 -0.50 54 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.64 -0.45 57 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.91 -0.56 55 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.36 -0.51 58 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.74 -0.54 58 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.09 -0.63 57 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.56 -0.59 60 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.02 51 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.02 54 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 -0.02 55 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 -0.03 56 0 38 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 -0.04 55 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.11 -0.03 56 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.13 -0.04 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.15 -0.05 55 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.18 -0.07 55 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.21 -0.08 55 0 22 0
30MAR26 10.50 P 0.00 0.00 0.00 0.30 -0.09 56 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.40 -0.10 56 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.50 -0.14 55 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.63 -0.17 55 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.79 -0.19 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.97 -0.22 55 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 1.17 -0.23 55 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 1.39 -0.26 55 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 1.64 -0.33 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.93 -0.35 56 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.23 -0.37 56 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.54 -0.41 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.86 -0.44 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.23 -0.46 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.59 -0.49 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.97 -0.52 58 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.35 -0.53 59 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 4.75 -0.58 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.17 -0.54 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.60 -0.56 60 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.47 -0.55 62 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.38 -0.62 63 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.28 -0.61 64 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.16 -0.69 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.13 -0.71 65 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.07 -0.74 65 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.01 -0.76 64 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.01 -0.79 67 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.97 -0.78 67 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 14.95 -0.76 67 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 15.96 -0.83 71 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 16.96 -0.85 73 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 57 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 -0.02 56 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 -0.02 57 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 -0.03 56 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 -0.02 56 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.15 -0.03 56 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.18 -0.04 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 -0.04 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.24 -0.06 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.28 -0.06 56 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.33 -0.06 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.37 -0.08 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.42 -0.08 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.48 -0.08 56 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.60 -0.11 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.74 -0.12 56 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.88 -0.16 56 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 1.05 -0.18 55 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.25 -0.19 56 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.44 -0.23 55 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.67 -0.24 56 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 1.91 -0.26 56 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.17 -0.33 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.45 -0.36 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.79 -0.33 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.10 -0.35 57 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.41 -0.40 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.74 -0.43 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.10 -0.42 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.49 -0.42 58 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.86 -0.44 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.24 -0.48 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.64 -0.48 59 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.03 -0.51 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.82 -0.58 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.70 -0.56 60 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 8.54 -0.61 60 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.40 -0.66 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.29 -0.69 59 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.24 -0.68 61 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.14 -0.73 60 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.08 -0.73 60 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.00 -0.79 58 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.02 -0.75 62 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.98 -0.81 61 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.96 -0.85 62 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.56 -0.08 57 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.62 -0.10 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 -0.12 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.76 -0.11 57 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.92 -0.11 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.08 -0.13 57 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.25 -0.16 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.43 -0.20 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.64 -0.21 57 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.87 -0.23 57 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.11 -0.25 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.37 -0.27 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.63 -0.30 57 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.92 -0.29 57 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.22 -0.32 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.54 -0.33 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.85 -0.37 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.21 -0.36 58 0 20 0
29SEP26 17.50 P 0.00 0.00 0.00 4.55 -0.38 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.92 -0.38 58 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 5.28 -0.41 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.65 -0.43 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.03 -0.45 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.42 -0.45 59 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 7.21 -0.49 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.03 -0.50 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.87 -0.53 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.69 -0.57 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.62 -0.56 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.52 -0.56 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.38 -0.62 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.32 -0.61 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.25 -0.61 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.12 -0.71 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.05 -0.74 58 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.02 -0.79 59 0 0 0
TOTAL PUT 3,755 17,553 +667
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$ 19.23
27NOV25 11.50 C 0.00 0.00 0.00 7.77 +0.02 126 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 7.27 -0.01 116 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 6.78 0.00 113 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 6.25 +0.01 73 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.79 -0.12 99 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 5.28 -0.01 85 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.78 +0.04 77 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 4.29 -0.01 73 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.78 0.00 61 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 3.28 +0.04 53 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.79 +0.04 48 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 2.27 -0.05 34 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 1.80 -0.04 34 0 16 0
27NOV25 18.00 C 0.00 0.00 0.00 1.32 -0.06 29 0 188 0
27NOV25 18.50 C 0.00 0.00 0.00 0.97 +0.03 34 0 376 0
27NOV25 19.00 C 0.59 0.59 0.59 0.64 +0.01 33 1 280 -1
27NOV25 19.50 C 0.39 0.41 0.35 0.41 +0.02 34 221 1,261 +221
27NOV25 20.00 C 0.22 0.22 0.21 0.24 +0.01 34 3 458 -2
27NOV25 21.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 889 0
27NOV25 22.00 C 0.00 0.00 0.00 0.02 0.00 37 0 202 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 140 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 77 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 61 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 10.80 +0.02 108 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 10.66 +0.15 136 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 10.30 +0.04 100 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 10.21 +0.18 136 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 9.81 +0.02 97 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 9.74 +0.19 132 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 9.28 +0.01 69 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.82 +0.05 86 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.49 +0.22 111 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.87 +0.07 86 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.28 0.00 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.83 +0.05 64 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.33 +0.05 59 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 5.83 -0.08 53 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.35 +0.03 52 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.84 -0.03 45 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.35 -0.02 42 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.84 +0.03 35 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.34 -0.07 31 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.85 -0.10 28 0 259 0
30DEC25 17.00 C 2.41 2.41 2.41 2.46 -0.05 33 1 128 0
30DEC25 17.50 C 0.00 0.00 0.00 2.03 -0.06 31 0 115 0
30DEC25 18.00 C 1.63 1.63 1.63 1.66 +0.03 31 1 87 -1
30DEC25 18.50 C 1.22 1.22 1.22 1.31 +0.01 31 5 73 0
30DEC25 19.00 C 0.91 0.96 0.86 1.03 +0.02 31 4 89 +4
30DEC25 19.50 C 0.68 0.68 0.64 0.79 +0.01 31 13 130 -7
30DEC25 20.00 C 0.60 0.60 0.60 0.60 0.00 32 10 123 +3
30DEC25 21.00 C 0.26 0.26 0.26 0.31 -0.01 31 20 2,514 0
30DEC25 22.00 C 0.15 0.19 0.15 0.15 0.00 31 20 110 0
30DEC25 23.00 C 0.00 0.00 0.00 0.07 0.00 32 0 25 0
30DEC25 24.00 C 0.05 0.06 0.05 0.03 0.00 32 37 63 +37
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 43 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.36 -0.04 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.83 -0.08 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.38 -0.08 39 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.89 +0.02 37 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.41 -0.02 35 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.96 +0.15 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.49 -0.06 33 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.04 -0.02 32 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.53 0.00 27 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 2.22 +0.06 30 0 19 0
29JAN26 18.00 C 1.94 1.94 1.94 1.86 -0.08 30 2 62 +1
29JAN26 18.50 C 0.00 0.00 0.00 1.52 0.00 29 0 75 0
29JAN26 19.00 C 0.00 0.00 0.00 1.29 +0.02 31 0 37 0
29JAN26 19.50 C 0.00 0.00 0.00 1.05 +0.01 31 0 22 0
29JAN26 20.00 C 0.00 0.00 0.00 0.86 +0.02 31 0 32 0
29JAN26 21.00 C 0.00 0.00 0.00 0.53 0.00 31 0 32 0
29JAN26 22.00 C 0.00 0.00 0.00 0.31 -0.01 31 0 15 0
29JAN26 23.00 C 0.00 0.00 0.00 0.18 0.00 31 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.05 0.00 31 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 5.56 +0.10 47 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.07 +0.08 43 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.48 -0.01 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.02 -0.01 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.59 +0.04 32 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.06 0.00 26 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.68 +0.02 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.38 +0.07 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.05 -0.06 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.74 +0.02 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.47 +0.02 30 0 47 0
26FEB26 19.50 C 0.00 0.00 0.00 1.24 +0.02 30 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 1.05 +0.03 31 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.72 +0.02 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.47 +0.02 31 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.29 +0.01 31 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 10.37 -0.02 56 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.21 +0.08 71 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.91 +0.01 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.74 +0.18 70 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.41 +0.05 56 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.90 +0.07 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.49 +0.21 57 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.92 +0.05 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.43 -0.11 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.97 +0.02 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.46 +0.06 37 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 5.98 +0.02 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.56 -0.04 38 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.07 +0.08 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.58 +0.03 32 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.12 -0.09 31 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 3.69 -0.07 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.29 +0.08 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.88 -0.04 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.57 +0.02 30 0 43 0
30MAR26 18.00 C 0.00 0.00 0.00 2.26 +0.05 31 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 1.95 -0.02 30 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 1.70 +0.02 31 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 1.48 +0.04 31 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 1.27 +0.02 31 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.93 +0.02 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.65 0.00 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.45 0.00 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.30 0.00 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.20 0.00 31 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 0.00 32 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 9.51 +0.04 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.99 +0.02 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.55 +0.10 42 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 8.06 0.00 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.51 -0.03 28 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 7.20 +0.19 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.59 +0.02 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.14 +0.07 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.66 0.00 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.22 +0.01 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.76 +0.01 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.35 -0.02 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.96 -0.01 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 3.59 -0.09 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.26 -0.07 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.96 +0.01 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.62 -0.04 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.37 -0.03 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.09 -0.03 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.86 0.00 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.69 +0.05 30 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 1.30 0.00 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.05 +0.02 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.80 +0.01 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.60 +0.01 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.45 +0.01 30 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.33 0.00 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.20 +0.19 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.59 +0.02 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.14 +0.03 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.68 +0.02 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.22 +0.01 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.82 -0.04 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.42 +0.01 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.05 -0.01 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.70 0.00 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.39 +0.03 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.06 0.00 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.81 +0.04 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.53 0.00 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.26 -0.06 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.09 +0.03 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 1.82 +0.01 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.45 +0.02 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.18 +0.01 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.93 +0.01 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.73 +0.01 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.57 +0.01 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.43 +0.01 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.34 +0.01 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
TOTAL CALL 338 8,406 +255
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 91 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 135 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 80 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 184 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 219 0
27NOV25 17.00 P 0.00 0.00 0.00 0.02 0.00 36 0 374 0
27NOV25 17.50 P 0.00 0.00 0.00 0.04 0.00 33 0 422 0
27NOV25 18.00 P 0.00 0.00 0.00 0.10 0.00 33 0 363 0
27NOV25 18.50 P 0.00 0.00 0.00 0.21 0.00 33 0 464 0
27NOV25 19.00 P 0.00 0.00 0.00 0.38 -0.01 33 0 507 0
27NOV25 19.50 P 0.00 0.00 0.00 0.64 -0.02 33 0 285 0
27NOV25 20.00 P 1.18 1.18 1.18 1.01 0.00 36 2 15 -2
27NOV25 21.00 P 0.00 0.00 0.00 1.87 +0.05 41 0 16 0
27NOV25 22.00 P 0.00 0.00 0.00 2.84 +0.06 51 0 18 0
27NOV25 23.00 P 0.00 0.00 0.00 3.77 -0.12 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 4.77 -0.01 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 5.77 -0.17 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 6.77 -0.01 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 7.77 -0.19 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 8.77 -0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 61 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 52 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 83 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC25 15.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 3 0
30DEC25 16.00 P 0.05 0.05 0.05 0.04 -0.01 31 20 267 +20
30DEC25 16.50 P 0.00 0.00 0.00 0.08 0.00 32 0 134 0
30DEC25 17.00 P 0.00 0.00 0.00 0.13 0.00 31 0 158 0
30DEC25 17.50 P 0.24 0.24 0.24 0.21 -0.01 31 10 118 +10
30DEC25 18.00 P 0.00 0.00 0.00 0.33 -0.01 31 0 2,370 0
30DEC25 18.50 P 0.00 0.00 0.00 0.49 -0.02 30 0 124 0
30DEC25 19.00 P 0.00 0.00 0.00 0.70 -0.03 30 0 82 0
30DEC25 19.50 P 0.00 0.00 0.00 0.97 -0.02 31 0 22 0
30DEC25 20.00 P 0.00 0.00 0.00 1.28 -0.03 31 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.04 +0.01 33 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.90 +0.09 34 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.77 -0.14 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.85 +0.07 45 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.77 -0.17 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.77 -0.12 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.79 -0.17 53 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.77 -0.17 0 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 0.00 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 0.00 31 0 40 0
29JAN26 15.00 P 0.00 0.00 0.00 0.04 0.00 31 0 16 0
29JAN26 15.50 P 0.00 0.00 0.00 0.07 0.00 31 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 0.11 0.00 31 0 101 0
29JAN26 16.50 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.25 0.00 30 0 124 0
29JAN26 17.50 P 0.00 0.00 0.00 0.36 -0.01 30 0 25 0
29JAN26 18.00 P 0.53 0.53 0.53 0.51 0.00 30 5 75 0
29JAN26 18.50 P 0.00 0.00 0.00 0.69 -0.01 30 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 0.91 -0.01 30 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 1.18 -0.02 31 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 1.48 -0.02 31 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 2.18 -0.05 32 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 2.98 +0.01 32 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 3.77 -0.14 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.85 -0.09 37 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.77 -0.17 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.77 -0.19 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.79 -0.18 44 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.77 -0.17 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.08 0.00 31 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.25 +0.01 30 0 115 0
26FEB26 17.00 P 0.00 0.00 0.00 0.36 +0.02 30 0 100 0
26FEB26 17.50 P 0.00 0.00 0.00 0.48 +0.01 30 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 0.64 +0.01 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.83 0.00 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.06 0.00 30 0 17 0
26FEB26 19.50 P 1.42 1.42 1.42 1.35 +0.02 31 15 47 +15
26FEB26 20.00 P 0.00 0.00 0.00 1.62 -0.01 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.31 -0.04 31 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.01 -0.13 29 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.95 -0.02 33 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.85 -0.09 33 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.78 -0.16 31 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.77 -0.19 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.79 -0.18 40 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.77 -0.17 0 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 0.00 31 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 31 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 0.00 32 0 7 0
30MAR26 14.50 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.19 0.00 31 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.26 -0.01 31 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.36 0.00 31 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 0.48 0.00 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.63 0.00 31 0 60 0
30MAR26 18.00 P 0.00 0.00 0.00 0.79 -0.02 30 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 0.99 -0.01 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.23 -0.02 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.51 -0.04 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.80 -0.02 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.46 -0.07 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.20 +0.04 31 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.07 +0.10 33 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.96 +0.01 34 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.83 -0.11 33 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.83 -0.13 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.80 -0.17 37 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.82 -0.12 42 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 0.00 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 0.00 31 0 101 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 0.00 30 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.20 0.00 30 0 1 0
29JUN26 15.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.35 -0.01 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.45 -0.01 30 0 1 0
29JUN26 16.50 P 0.57 0.57 0.57 0.58 0.00 30 100 100 +100
29JUN26 17.00 P 0.00 0.00 0.00 0.73 -0.02 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.90 -0.02 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.09 -0.03 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 1.31 -0.03 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.59 0.00 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.86 +0.01 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.15 +0.01 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 2.79 0.00 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.51 0.00 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.31 +0.01 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.13 +0.14 33 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.04 +0.04 34 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.96 0.00 35 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.85 -0.12 34 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.82 -0.12 36 0 0 0
29SEP26 12.50 P 0.11 0.11 0.11 0.10 0.00 29 5 6 +5
29SEP26 13.00 P 0.00 0.00 0.00 0.14 0.00 29 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.25 0.00 29 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.41 -0.01 28 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.54 -0.01 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.68 0.00 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.96 -0.06 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.17 -0.04 28 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.38 0.00 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 1.63 +0.01 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.86 -0.04 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.14 -0.07 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.42 -0.02 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.08 -0.05 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.85 -0.01 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.58 -0.05 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.43 -0.02 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.24 +0.01 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.15 +0.05 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.01 0.00 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.91 -0.03 32 0 0 0
TOTAL PUT 157 9,306 +148
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$ 7.49
27NOV25 4.50 C 0.00 0.00 0.00 3.01 +0.07 132 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 2.91 +0.07 127 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.81 +0.07 122 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.71 +0.04 117 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.60 +0.06 92 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.51 +0.07 107 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.26 +0.08 95 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.01 +0.07 84 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.76 +0.08 73 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.50 +0.07 47 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.26 +0.07 53 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.01 +0.07 43 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.77 +0.03 39 0 221 0
27NOV25 7.00 C 0.00 0.00 0.00 0.55 +0.06 37 0 442 0
27NOV25 7.25 C 0.33 0.33 0.32 0.36 +0.04 36 30 42 -30
27NOV25 7.50 C 0.17 0.17 0.17 0.21 +0.02 35 4 59 -2
27NOV25 7.75 C 0.00 0.00 0.00 0.11 0.00 35 0 160 0
27NOV25 8.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 76 0
27NOV25 8.25 C 0.03 0.03 0.03 0.03 0.00 38 15 17 +1
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 39 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 43 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 67 0 20 0
30DEC25 2.70 C 0.00 0.00 0.00 4.80 +0.04 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.60 +0.04 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.50 +0.05 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 4.40 +0.05 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.30 +0.06 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.21 +0.07 96 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 4.11 +0.07 92 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.01 +0.06 87 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.91 +0.07 83 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.81 +0.07 79 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.71 +0.07 75 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.61 +0.06 71 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.51 +0.07 67 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.41 +0.05 62 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.31 +0.07 57 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.21 +0.06 51 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.13 +0.08 80 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.79 +0.08 46 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.57 +0.09 48 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.26 +0.03 0 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 1.08 +0.08 36 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.87 +0.06 35 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.67 +0.03 33 0 199 0
30DEC25 7.25 C 0.00 0.00 0.00 0.53 +0.04 35 0 33 0
30DEC25 7.50 C 0.00 0.00 0.00 0.40 +0.03 36 0 772 0
30DEC25 7.75 C 0.29 0.29 0.29 0.30 +0.02 37 3 371 +1
30DEC25 8.00 C 0.20 0.20 0.20 0.21 +0.01 36 20 164 0
30DEC25 8.25 C 0.14 0.14 0.14 0.15 +0.01 36 5 12 +5
30DEC25 8.50 C 0.10 0.12 0.10 0.10 +0.01 36 10 103 +10
30DEC25 8.75 C 0.00 0.00 0.00 0.07 +0.01 37 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.04 0.00 36 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 0.00 37 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.07 +0.06 45 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.79 +0.04 29 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.57 +0.06 34 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.34 +0.05 33 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.10 +0.04 29 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.91 +0.03 30 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.76 +0.05 33 0 1 0
29JAN26 7.25 C 0.00 0.00 0.00 0.61 +0.04 33 0 241 0
29JAN26 7.50 C 0.00 0.00 0.00 0.48 +0.03 33 0 242 0
29JAN26 7.75 C 0.35 0.35 0.35 0.38 +0.03 34 7 7 0
29JAN26 8.00 C 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.15 0.00 33 0 5 0
29JAN26 8.75 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.65 +0.05 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.56 +0.06 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.33 +0.08 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.09 +0.08 40 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.60 +0.06 32 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.35 +0.04 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.14 +0.05 27 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.97 +0.05 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.78 +0.02 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.66 +0.03 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.53 +0.03 31 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.43 +0.03 31 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.25 0.00 31 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.19 0.00 31 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.75 +0.09 84 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.65 +0.09 80 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.55 +0.09 77 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.45 +0.10 73 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 4.36 +0.11 76 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.25 +0.09 67 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.18 +0.12 78 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.06 +0.10 67 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.95 +0.09 58 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.88 +0.11 69 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.75 +0.08 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.65 +0.08 49 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.55 +0.08 46 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 3.48 +0.11 59 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.37 +0.10 53 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.28 +0.11 54 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.17 +0.10 48 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.08 +0.07 49 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.97 +0.09 43 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.84 +0.05 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.78 +0.09 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.67 +0.07 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.61 +0.11 46 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.35 +0.10 39 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.09 +0.08 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.89 +0.12 36 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.67 +0.11 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.44 +0.08 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.24 +0.08 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.05 +0.08 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.89 +0.06 31 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.74 +0.02 31 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.62 +0.06 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.51 +0.04 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.41 +0.02 31 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.33 +0.02 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.12 0.00 30 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.42 +0.12 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.32 +0.12 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.24 +0.14 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.14 +0.12 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.04 +0.14 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.94 +0.13 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.84 +0.11 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.76 +0.11 39 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.66 +0.11 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.42 +0.11 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.18 +0.10 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.96 +0.12 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.76 +0.10 31 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.56 +0.09 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.37 +0.06 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.21 +0.07 30 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 1.05 +0.02 30 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.91 +0.06 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.78 +0.05 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.68 +0.06 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.58 +0.04 30 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.43 +0.04 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.36 +0.03 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.30 +0.02 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.06 +0.12 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.94 +0.10 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.84 +0.09 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.76 +0.11 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.66 +0.09 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.42 +0.09 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.18 +0.05 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.01 +0.10 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.80 +0.10 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.62 +0.10 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.44 +0.09 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.29 +0.09 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.14 +0.08 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.99 +0.05 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.89 +0.08 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.78 +0.05 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.68 +0.05 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.59 +0.02 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.51 +0.01 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.44 +0.01 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 +0.01 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.33 +0.01 30 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 +0.01 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
TOTAL CALL 94 4,160 -15
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 49 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 81 0 30 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 61 0 28 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 151 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 72 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 -0.02 33 0 219 0
27NOV25 7.00 P 0.04 0.04 0.04 0.04 -0.02 34 3 329 +3
27NOV25 7.25 P 0.00 0.00 0.00 0.10 -0.03 34 0 34 0
27NOV25 7.50 P 0.00 0.00 0.00 0.20 -0.06 34 0 32 0
27NOV25 7.75 P 0.00 0.00 0.00 0.37 -0.06 37 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.57 -0.02 39 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.80 -0.06 44 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.04 -0.06 50 0 4 0
27NOV25 8.75 P 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.52 -0.07 55 0 12 0
27NOV25 9.25 P 0.00 0.00 0.00 1.81 -0.02 81 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.01 -0.07 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.26 -0.09 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 86 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 74 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 8 0
30DEC25 6.25 P 0.00 0.00 0.00 0.03 0.00 36 0 177 0
30DEC25 6.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 206 0
30DEC25 6.75 P 0.00 0.00 0.00 0.10 -0.01 35 0 206 0
30DEC25 7.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 211 0
30DEC25 7.25 P 0.26 0.26 0.25 0.25 -0.03 35 2 40 -2
30DEC25 7.50 P 0.00 0.00 0.00 0.37 -0.04 35 0 26 0
30DEC25 7.75 P 0.51 0.51 0.51 0.52 -0.05 36 15 15 +15
30DEC25 8.00 P 0.00 0.00 0.00 0.70 -0.05 37 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.90 -0.05 39 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.11 -0.05 40 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.30 -0.09 36 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.56 -0.07 43 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.81 -0.05 47 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.01 -0.07 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.31 -0.04 55 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 4 0
29JAN26 6.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 5 0
29JAN26 6.75 P 0.16 0.16 0.13 0.14 -0.02 32 5 11 +5
29JAN26 7.00 P 0.00 0.00 0.00 0.21 -0.03 32 0 85 0
29JAN26 7.25 P 0.00 0.00 0.00 0.31 -0.04 32 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.43 -0.04 32 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.57 -0.05 32 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.75 -0.05 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.94 -0.05 35 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.15 -0.05 36 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.34 -0.08 35 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.56 -0.09 35 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.81 -0.08 38 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.08 -0.06 45 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.31 -0.07 45 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 38 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.34 -0.03 30 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.46 -0.05 30 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.61 -0.05 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.78 -0.02 32 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.94 -0.05 30 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.16 -0.04 33 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.37 -0.07 33 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.60 -0.06 35 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.81 -0.09 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.08 -0.06 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.31 -0.07 40 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 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 69 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 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 60 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 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 0.02 -0.01 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.15 -0.02 30 0 12 0
30MAR26 6.75 P 0.00 0.00 0.00 0.21 -0.03 30 0 4 0
30MAR26 7.00 P 0.00 0.00 0.00 0.29 -0.03 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.39 -0.04 29 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.51 -0.06 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.65 -0.07 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.82 -0.03 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.00 -0.04 31 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.18 -0.05 31 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.39 -0.08 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.61 -0.07 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.83 -0.08 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.08 -0.07 36 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.31 -0.08 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 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 32 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 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 0.02 +0.01 31 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 0.00 31 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.14 0.00 31 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.25 -0.01 30 0 12 0
29JUN26 6.75 P 0.00 0.00 0.00 0.33 -0.02 30 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.42 -0.03 30 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.53 -0.03 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.65 -0.04 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.79 -0.04 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.95 -0.04 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.13 -0.04 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.29 -0.06 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.47 -0.08 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.67 -0.08 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.89 -0.08 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.10 -0.09 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.33 -0.10 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 3 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.36 -0.02 29 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.45 -0.03 29 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.55 -0.04 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.67 -0.03 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 -0.06 29 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 0.93 -0.07 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.09 -0.08 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.27 -0.07 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.45 -0.08 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.62 -0.08 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 -0.06 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 -0.11 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 -0.09 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.45 -0.08 31 0 0 0
TOTAL PUT 25 2,828 +21
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$ 220.40
27NOV25 135.00 C 0.00 0.00 0.00 85.58 +0.36 0 0 0 0
27NOV25 137.50 C 0.00 0.00 0.00 83.09 +0.36 72 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 80.59 +0.33 0 0 0 0
27NOV25 142.50 C 0.00 0.00 0.00 78.26 +0.51 101 0 0 0
27NOV25 145.00 C 0.00 0.00 0.00 75.60 +0.34 64 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 73.10 +0.32 0 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 70.81 +0.54 93 0 0 0
27NOV25 152.50 C 0.00 0.00 0.00 68.11 +0.39 56 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 65.61 +0.26 0 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 63.12 -0.09 55 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 60.41 +0.17 0 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 58.12 +0.37 0 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 56.00 +0.12 80 0 0 0
27NOV25 167.50 C 0.00 0.00 0.00 53.04 -0.42 0 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 50.65 +0.36 49 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 48.12 -0.45 0 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 45.69 -0.47 49 0 0 0
27NOV25 177.50 C 0.00 0.00 0.00 43.12 +0.44 0 0 15 0
27NOV25 180.00 C 0.00 0.00 0.00 41.05 +0.90 60 0 1 0
27NOV25 182.50 C 0.00 0.00 0.00 39.00 +1.15 66 0 20 0
27NOV25 185.00 C 0.00 0.00 0.00 35.88 -0.67 48 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 33.49 -0.66 48 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 31.13 -0.81 48 0 0 0
27NOV25 192.50 C 0.00 0.00 0.00 28.81 -0.80 48 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 26.55 -0.79 48 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 24.76 -0.06 53 0 6 0
27NOV25 200.00 C 0.00 0.00 0.00 21.61 -1.40 41 0 20 0
27NOV25 205.00 C 18.02 18.02 18.02 18.50 -0.52 50 1 130 0
27NOV25 210.00 C 13.38 13.38 13.38 14.12 -0.86 45 1 476 -1
27NOV25 215.00 C 10.42 10.42 10.42 11.41 -0.36 48 15 1,107 -15
27NOV25 220.00 C 8.48 9.00 7.10 8.65 -0.65 48 78 1,980 +37
27NOV25 225.00 C 6.31 6.67 5.47 6.42 -0.41 48 694 2,633 +450
27NOV25 230.00 C 4.09 4.77 4.09 4.74 -0.36 48 493 1,451 +187
27NOV25 235.00 C 2.81 3.62 2.81 3.38 -0.39 49 86 480 +63
27NOV25 240.00 C 1.98 2.62 1.93 2.31 -0.45 48 68 756 +54
27NOV25 245.00 C 1.44 1.82 1.44 1.55 -0.42 48 58 344 +56
27NOV25 250.00 C 1.35 1.35 1.25 1.01 -0.34 48 172 1,704 -72
27NOV25 255.00 C 0.91 0.91 0.84 0.64 -0.27 48 11 956 +6
27NOV25 260.00 C 0.66 0.66 0.63 0.40 -0.20 48 85 1,342 -5
27NOV25 265.00 C 0.00 0.00 0.00 0.24 -0.15 48 0 173 0
27NOV25 270.00 C 0.00 0.00 0.00 0.14 -0.10 48 110 826 -110
27NOV25 275.00 C 0.00 0.00 0.00 0.09 -0.06 49 0 1,169 0
27NOV25 280.00 C 0.00 0.00 0.00 0.05 -0.05 48 0 348 0
27NOV25 285.00 C 0.19 0.19 0.19 0.03 -0.03 49 1 359 0
27NOV25 290.00 C 0.11 0.11 0.11 0.02 -0.02 50 2 1,540 -2
27NOV25 295.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 105 0
27NOV25 300.00 C 0.09 0.09 0.09 0.01 0.00 52 8 863 +8
27NOV25 310.00 C 0.00 0.00 0.00 0.01 0.00 57 0 297 0
27NOV25 320.00 C 0.00 0.00 0.00 0.01 0.00 62 0 376 0
27NOV25 330.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,662 0
27NOV25 340.00 C 0.00 0.00 0.00 0.01 0.00 71 0 108 0
27NOV25 350.00 C 0.00 0.00 0.00 0.01 0.00 75 0 213 0
27NOV25 360.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,012 0
27NOV25 380.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
27NOV25 390.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
27NOV25 400.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
27NOV25 410.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 52.14 -0.83 48 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 50.38 +0.96 53 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 48.65 +1.13 56 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 45.91 +0.98 52 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 43.83 +1.08 52 0 15 0
30DEC25 182.50 C 0.00 0.00 0.00 40.93 +0.32 47 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 38.83 +0.33 47 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 36.79 +1.06 47 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 34.79 +0.54 47 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 32.85 +0.51 47 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 30.97 +0.98 47 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 29.14 +0.11 47 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 28.21 +1.65 50 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 24.05 -0.77 47 0 32 0
30DEC25 210.00 C 0.00 0.00 0.00 20.99 -0.25 47 0 79 0
30DEC25 215.00 C 0.00 0.00 0.00 18.03 -0.37 47 0 20 0
30DEC25 220.00 C 0.00 0.00 0.00 15.66 -0.05 47 0 247 0
30DEC25 225.00 C 0.00 0.00 0.00 13.37 -0.38 47 0 341 0
30DEC25 230.00 C 0.00 0.00 0.00 11.40 -0.38 47 0 667 0
30DEC25 235.00 C 0.00 0.00 0.00 9.47 -0.35 47 0 653 0
30DEC25 240.00 C 8.20 8.38 8.20 7.99 -0.46 47 3 363 0
30DEC25 245.00 C 6.35 6.70 6.35 6.90 -0.25 48 33 333 +8
30DEC25 250.00 C 5.37 5.86 5.37 5.75 -0.20 48 51 547 +32
30DEC25 255.00 C 4.59 4.89 4.59 4.76 -0.19 48 16 160 +15
30DEC25 260.00 C 4.14 4.14 4.14 3.91 -0.17 48 1 227 +1
30DEC25 265.00 C 0.00 0.00 0.00 3.19 -0.16 48 0 2,769 0
30DEC25 270.00 C 0.00 0.00 0.00 2.59 -0.15 48 0 172 0
30DEC25 275.00 C 0.00 0.00 0.00 2.10 -0.13 48 0 604 0
30DEC25 280.00 C 2.29 2.30 2.29 1.69 -0.12 47 20 325 0
30DEC25 285.00 C 0.00 0.00 0.00 1.35 -0.11 47 0 85 0
30DEC25 290.00 C 1.25 1.70 1.25 1.08 -0.09 47 21 193 +21
30DEC25 295.00 C 0.00 0.00 0.00 0.86 -0.08 47 0 21 0
30DEC25 300.00 C 1.20 1.20 1.20 0.68 -0.07 47 5 1,552 +5
30DEC25 310.00 C 0.00 0.00 0.00 0.42 -0.05 47 0 609 0
30DEC25 320.00 C 0.60 0.60 0.60 0.26 -0.03 47 20 194 0
30DEC25 330.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 46 0
30DEC25 340.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 57 0
30DEC25 350.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 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 53 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 57 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 45.82 -1.14 48 0 5 0
29JAN26 182.50 C 0.00 0.00 0.00 44.26 -0.06 50 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 41.18 +0.68 45 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 39.26 -0.78 45 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 37.32 +0.36 45 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 35.61 -0.20 45 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 34.66 -0.28 48 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 32.69 +0.18 47 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 31.37 -0.96 48 0 22 0
29JAN26 205.00 C 0.00 0.00 0.00 28.29 +0.80 48 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 25.18 -0.25 47 0 1 0
29JAN26 215.00 C 0.00 0.00 0.00 22.56 -0.93 47 0 70 0
29JAN26 220.00 C 19.85 19.85 19.85 20.42 -0.02 48 1 471 0
29JAN26 225.00 C 0.00 0.00 0.00 18.21 +0.03 48 0 89 0
29JAN26 230.00 C 0.00 0.00 0.00 16.20 +0.51 48 0 388 0
29JAN26 235.00 C 14.40 14.40 14.40 14.40 -0.03 48 2 411 0
29JAN26 240.00 C 0.00 0.00 0.00 12.81 +0.15 48 0 655 0
29JAN26 245.00 C 0.00 0.00 0.00 11.28 -0.15 48 0 25 0
29JAN26 250.00 C 0.00 0.00 0.00 9.89 -0.19 48 0 118 0
29JAN26 255.00 C 0.00 0.00 0.00 8.64 -0.19 48 0 1,295 0
29JAN26 260.00 C 0.00 0.00 0.00 7.52 -0.20 48 0 465 0
29JAN26 265.00 C 0.00 0.00 0.00 6.54 -0.19 48 0 307 0
29JAN26 270.00 C 0.00 0.00 0.00 5.67 -0.18 48 0 711 0
29JAN26 275.00 C 0.00 0.00 0.00 4.91 -0.17 48 0 365 0
29JAN26 280.00 C 5.15 5.15 5.15 4.11 -0.29 48 1 127 0
29JAN26 285.00 C 0.00 0.00 0.00 3.65 -0.15 48 0 233 0
29JAN26 290.00 C 0.00 0.00 0.00 3.13 -0.15 48 0 261 0
29JAN26 295.00 C 0.00 0.00 0.00 2.69 -0.13 48 0 34 0
29JAN26 300.00 C 0.00 0.00 0.00 2.30 -0.13 48 0 202 0
29JAN26 310.00 C 2.50 2.50 2.50 1.68 -0.10 48 2 42 +2
29JAN26 320.00 C 0.00 0.00 0.00 1.22 -0.08 48 0 18 0
29JAN26 330.00 C 0.00 0.00 0.00 0.88 -0.07 48 0 20 0
29JAN26 340.00 C 0.00 0.00 0.00 0.63 -0.06 48 0 60 0
29JAN26 350.00 C 0.00 0.00 0.00 0.44 -0.05 48 0 1 0
29JAN26 360.00 C 0.00 0.00 0.00 0.31 -0.04 48 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 0.22 -0.03 48 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 -0.01 47 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 51 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 48.10 48.10 48.10 48.10 -0.17 48 10 11 +10
26FEB26 182.50 C 0.00 0.00 0.00 46.49 +1.88 48 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 44.60 +0.66 48 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 42.77 +0.17 48 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 41.91 +1.05 50 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 40.20 +1.53 50 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 37.39 +0.41 47 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 35.34 -0.43 46 0 15 0
26FEB26 200.00 C 0.00 0.00 0.00 34.25 +1.22 47 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 31.30 +1.12 47 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 28.51 -0.08 47 0 128 0
26FEB26 215.00 C 0.00 0.00 0.00 25.97 -0.08 47 0 57 0
26FEB26 220.00 C 0.00 0.00 0.00 23.68 +0.02 47 0 85 0
26FEB26 225.00 C 0.00 0.00 0.00 21.50 +0.05 47 0 43 0
26FEB26 230.00 C 0.00 0.00 0.00 19.52 +0.04 48 0 618 0
26FEB26 235.00 C 17.68 17.68 17.68 17.71 +0.03 48 1 106 +1
26FEB26 240.00 C 0.00 0.00 0.00 16.05 +0.05 48 0 115 0
26FEB26 245.00 C 0.00 0.00 0.00 14.44 +0.07 48 0 30 0
26FEB26 250.00 C 0.00 0.00 0.00 12.94 +0.06 48 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 11.58 +0.06 48 0 2 0
26FEB26 260.00 C 0.00 0.00 0.00 10.34 +0.04 48 0 15 0
26FEB26 265.00 C 0.00 0.00 0.00 9.22 +0.04 48 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 8.21 +0.03 48 0 2 0
26FEB26 275.00 C 8.06 8.06 8.06 7.30 +0.03 48 15 15 +15
26FEB26 280.00 C 7.22 7.22 7.22 6.48 +0.02 48 1 1 0
26FEB26 285.00 C 0.00 0.00 0.00 5.75 +0.02 47 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 5.09 +0.02 47 0 15 0
26FEB26 295.00 C 0.00 0.00 0.00 4.50 +0.01 47 0 0 0
26FEB26 300.00 C 4.60 4.60 4.60 3.98 +0.01 47 10 510 +7
26FEB26 310.00 C 0.00 0.00 0.00 3.09 0.00 47 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 2.33 +0.01 47 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 1.80 0.00 47 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 1.38 0.00 47 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 1.06 0.00 47 0 2 0
26FEB26 360.00 C 0.00 0.00 0.00 0.81 0.00 47 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.62 0.00 47 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 0.47 -0.01 47 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.36 0.00 47 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 0.16 0.00 47 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 51.39 +0.05 50 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 49.60 -1.35 50 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 48.13 +0.33 50 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 46.20 +1.43 49 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 45.05 +0.80 50 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 42.94 +0.27 49 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 41.50 -1.16 49 0 3 0
30MAR26 197.50 C 0.00 0.00 0.00 40.92 +1.34 51 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 38.83 -0.74 50 0 1 0
30MAR26 205.00 C 0.00 0.00 0.00 36.17 -0.50 50 0 2 0
30MAR26 210.00 C 0.00 0.00 0.00 32.64 +0.49 49 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 30.54 +0.07 49 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 27.30 -1.22 48 400 403 +400
30MAR26 225.00 C 0.00 0.00 0.00 26.11 -0.43 49 0 1,072 0
30MAR26 230.00 C 0.00 0.00 0.00 24.18 +0.62 50 0 1,344 0
30MAR26 235.00 C 0.00 0.00 0.00 22.33 +0.24 50 0 1,074 0
30MAR26 240.00 C 0.00 0.00 0.00 20.61 -0.05 50 0 131 0
30MAR26 245.00 C 18.42 18.42 18.42 19.02 -0.07 50 6 268 +6
30MAR26 250.00 C 0.00 0.00 0.00 17.51 -0.16 50 0 2,236 0
30MAR26 255.00 C 0.00 0.00 0.00 16.04 -0.10 50 0 405 0
30MAR26 260.00 C 0.00 0.00 0.00 14.67 -0.29 50 0 30 0
30MAR26 265.00 C 0.00 0.00 0.00 12.90 -0.80 49 0 145 0
30MAR26 270.00 C 0.00 0.00 0.00 12.26 -0.28 50 0 405 0
30MAR26 275.00 C 0.00 0.00 0.00 11.01 -0.45 49 0 0 0
30MAR26 280.00 C 11.00 11.00 11.00 10.21 -0.27 50 5 5,265 +5
30MAR26 285.00 C 0.00 0.00 0.00 9.30 -0.27 50 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 8.47 -0.26 50 0 11 0
30MAR26 295.00 C 0.00 0.00 0.00 7.71 -0.25 50 0 12 0
30MAR26 300.00 C 0.00 0.00 0.00 7.02 -0.24 50 0 367 0
30MAR26 310.00 C 6.74 6.74 6.74 5.80 -0.22 50 1 51 +1
30MAR26 320.00 C 0.00 0.00 0.00 4.78 -0.21 50 0 13 0
30MAR26 330.00 C 4.73 5.12 4.73 3.93 -0.19 50 135 512 +100
30MAR26 340.00 C 0.00 0.00 0.00 3.23 -0.18 50 0 15 0
30MAR26 350.00 C 0.00 0.00 0.00 2.58 -0.23 49 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 2.11 -0.14 49 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 1.73 -0.12 49 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 1.42 -0.10 49 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 1.16 -0.09 49 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 0.95 -0.08 49 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 0.77 -0.07 49 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.63 -0.06 49 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.52 -0.05 49 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.42 -0.05 49 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.34 -0.04 49 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 56.91 +0.19 50 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 55.22 -0.02 49 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 53.82 -0.07 50 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 52.29 +0.07 50 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 50.81 +0.33 50 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 49.34 +0.31 50 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 47.90 +0.11 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 46.53 +0.09 50 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 45.31 +2.02 50 0 130 0
29JUN26 205.00 C 0.00 0.00 0.00 42.59 +0.66 50 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 40.33 +0.66 50 0 35 0
29JUN26 215.00 C 0.00 0.00 0.00 38.01 +2.16 50 0 7 0
29JUN26 220.00 C 0.00 0.00 0.00 35.76 +0.72 50 0 707 0
29JUN26 225.00 C 0.00 0.00 0.00 33.75 +1.15 50 0 37 0
29JUN26 230.00 C 0.00 0.00 0.00 31.81 +0.97 50 0 98 0
29JUN26 235.00 C 0.00 0.00 0.00 29.10 +0.30 49 0 84 0
29JUN26 240.00 C 0.00 0.00 0.00 28.02 +0.93 50 1,500 1,500 +1,500
29JUN26 245.00 C 0.00 0.00 0.00 26.02 +0.65 49 0 6 0
29JUN26 250.00 C 0.00 0.00 0.00 24.61 +0.95 50 0 34 0
29JUN26 255.00 C 0.00 0.00 0.00 22.81 +0.69 49 0 0 0
29JUN26 260.00 C 21.98 21.98 21.98 21.65 +0.88 50 1 612 +1
29JUN26 265.00 C 0.00 0.00 0.00 20.30 +0.89 49 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 18.96 +0.90 49 0 15 0
29JUN26 275.00 C 0.00 0.00 0.00 17.66 +0.80 49 0 32 0
29JUN26 280.00 C 0.00 0.00 0.00 16.63 +0.81 49 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 15.59 +0.81 49 0 15 0
29JUN26 290.00 C 15.27 16.10 15.27 14.56 +0.81 49 16 497 +15
29JUN26 295.00 C 14.38 14.38 14.38 13.54 +0.78 49 15 15 +15
29JUN26 300.00 C 0.00 0.00 0.00 12.69 +0.70 49 0 156 0
29JUN26 310.00 C 0.00 0.00 0.00 11.15 +0.71 49 0 20 0
29JUN26 320.00 C 0.00 0.00 0.00 9.64 +0.62 49 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 8.51 +0.60 49 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 7.41 +0.61 49 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 6.25 +0.48 49 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 5.50 +0.48 49 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 4.76 +0.47 49 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 4.16 +0.37 49 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 3.66 +0.38 49 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 3.16 +0.36 49 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 2.75 +0.27 49 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 2.43 +0.28 49 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 2.11 +0.29 49 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 1.82 +0.20 49 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 1.61 +0.20 49 0 18 0
29SEP26 180.00 C 0.00 0.00 0.00 62.48 +1.78 51 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 60.83 +0.14 50 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 60.07 +0.72 51 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 57.52 -0.96 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 56.79 +1.03 50 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 55.43 +0.46 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 54.13 0.00 50 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 51.88 -0.49 49 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 51.57 -0.13 50 0 7 0
29SEP26 205.00 C 0.00 0.00 0.00 49.16 +0.10 50 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 46.81 +0.10 50 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 44.76 +1.07 50 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 42.72 +0.28 50 0 40 0
29SEP26 225.00 C 0.00 0.00 0.00 40.79 +0.87 50 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 38.96 +1.45 51 0 603 0
29SEP26 235.00 C 0.00 0.00 0.00 36.90 +0.40 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 35.12 +0.45 50 0 152 0
29SEP26 245.00 C 0.00 0.00 0.00 33.52 +0.45 50 0 0 0
29SEP26 250.00 C 31.80 31.80 31.80 31.92 +0.46 50 2 117 0
29SEP26 255.00 C 0.00 0.00 0.00 30.32 +0.46 50 0 24 0
29SEP26 260.00 C 28.35 28.35 28.35 28.72 +0.47 50 2 404 +2
29SEP26 265.00 C 0.00 0.00 0.00 27.33 +0.41 50 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 26.07 +0.42 50 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 24.80 +0.42 50 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 23.54 +0.42 50 0 9 0
29SEP26 285.00 C 0.00 0.00 0.00 22.28 +0.43 50 0 20 0
29SEP26 290.00 C 0.00 0.00 0.00 21.18 +0.37 50 0 56 0
29SEP26 295.00 C 0.00 0.00 0.00 20.21 +0.37 50 0 55 0
29SEP26 300.00 C 0.00 0.00 0.00 19.25 +0.38 50 0 127 0
29SEP26 310.00 C 18.90 18.90 18.50 17.31 +0.38 50 45 142 0
29SEP26 320.00 C 0.00 0.00 0.00 15.62 +0.32 50 0 16 0
29SEP26 330.00 C 15.00 15.00 15.00 14.19 +0.33 50 1 68 +1
29SEP26 340.00 C 0.00 0.00 0.00 12.76 +0.33 50 0 33 0
29SEP26 350.00 C 0.00 0.00 0.00 11.49 +0.27 50 0 94 0
29SEP26 360.00 C 0.00 0.00 0.00 10.46 +0.27 50 0 15 0
29SEP26 370.00 C 0.00 0.00 0.00 9.16 0.00 49 0 106 0
29SEP26 380.00 C 0.00 0.00 0.00 8.17 +0.21 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 7.48 +0.21 49 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 6.79 +0.21 49 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 6.10 +0.22 49 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 5.48 +0.16 49 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 5.02 +0.16 49 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 4.56 +0.17 49 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 4.10 +0.17 49 0 42 0
TOTAL CALL 4,225 61,209 +2,819
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
27NOV25 142.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
27NOV25 150.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
27NOV25 152.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 0.01 0.00 61 0 88 0
27NOV25 157.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 160.00 P 0.15 0.15 0.15 0.01 0.00 56 38 431 +38
27NOV25 162.50 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
27NOV25 165.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 12 0
27NOV25 167.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 65 0
27NOV25 170.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 77 0
27NOV25 172.50 P 0.00 0.00 0.00 0.03 -0.04 49 0 78 0
27NOV25 175.00 P 0.00 0.00 0.00 0.05 -0.04 49 0 210 0
27NOV25 177.50 P 0.00 0.00 0.00 0.07 -0.07 48 0 2 0
27NOV25 180.00 P 0.50 0.50 0.50 0.11 -0.10 48 5 697 -5
27NOV25 182.50 P 0.00 0.00 0.00 0.16 -0.12 48 0 113 0
27NOV25 185.00 P 0.74 0.74 0.74 0.24 -0.17 48 2 339 0
27NOV25 187.50 P 0.00 0.00 0.00 0.35 -0.21 48 0 179 0
27NOV25 190.00 P 1.56 1.56 1.00 0.48 -0.26 48 47 786 +16
27NOV25 192.50 P 1.53 1.53 1.23 0.66 -0.34 48 75 252 +35
27NOV25 195.00 P 2.00 2.00 1.38 0.91 -0.39 48 116 330 +38
27NOV25 197.50 P 1.96 1.96 1.68 1.21 -0.46 48 34 568 -30
27NOV25 200.00 P 2.70 2.88 2.00 1.58 -0.55 48 412 6,583 -204
27NOV25 205.00 P 3.88 4.05 2.88 2.59 -0.69 48 102 796 +5
27NOV25 210.00 P 4.71 5.50 4.13 3.96 -0.86 48 178 2,399 +34
27NOV25 215.00 P 6.40 7.20 5.95 5.88 -0.52 49 381 1,802 +157
27NOV25 220.00 P 8.88 9.40 8.00 8.00 -0.88 48 82 2,657 +35
27NOV25 225.00 P 11.00 12.50 10.90 10.95 -0.75 49 89 1,123 +2
27NOV25 230.00 P 0.00 0.00 0.00 14.02 -0.97 48 0 2,008 0
27NOV25 235.00 P 0.00 0.00 0.00 17.72 -0.97 49 0 1,089 0
27NOV25 240.00 P 22.20 23.00 22.20 22.20 0.00 53 3 489 0
27NOV25 245.00 P 0.00 0.00 0.00 25.61 -0.23 45 0 491 0
27NOV25 250.00 P 0.00 0.00 0.00 30.53 -1.45 50 0 601 0
27NOV25 255.00 P 0.00 0.00 0.00 36.06 -0.64 62 0 461 0
27NOV25 260.00 P 0.00 0.00 0.00 40.99 -0.57 67 0 156 0
27NOV25 265.00 P 0.00 0.00 0.00 45.92 +0.75 72 0 16 0
27NOV25 270.00 P 0.00 0.00 0.00 49.64 -1.19 50 0 521 0
27NOV25 275.00 P 0.00 0.00 0.00 54.88 -0.19 63 0 286 0
27NOV25 280.00 P 0.00 0.00 0.00 59.88 -0.40 68 0 56 0
27NOV25 285.00 P 0.00 0.00 0.00 64.88 -0.33 72 0 155 0
27NOV25 290.00 P 0.00 0.00 0.00 69.88 -0.12 75 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 74.87 -0.13 79 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 79.88 -0.12 83 0 15 0
27NOV25 310.00 P 0.00 0.00 0.00 89.60 -1.03 0 0 0 0
27NOV25 320.00 P 0.00 0.00 0.00 99.60 -0.79 0 0 0 0
27NOV25 330.00 P 0.00 0.00 0.00 109.93 -0.07 105 0 0 0
27NOV25 340.00 P 0.00 0.00 0.00 119.88 -0.13 110 0 0 0
27NOV25 350.00 P 0.00 0.00 0.00 129.90 -0.11 117 0 0 0
27NOV25 360.00 P 0.00 0.00 0.00 139.91 -0.09 123 0 0 0
27NOV25 370.00 P 0.00 0.00 0.00 149.88 -0.27 128 0 0 0
27NOV25 380.00 P 0.00 0.00 0.00 159.60 -0.43 0 0 0 0
27NOV25 390.00 P 0.00 0.00 0.00 169.91 -0.10 140 0 0 0
27NOV25 400.00 P 0.00 0.00 0.00 179.92 -0.70 145 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 189.60 -0.53 0 0 0 0
27NOV25 420.00 P 0.00 0.00 0.00 199.60 -0.43 0 0 0 0
27NOV25 430.00 P 0.00 0.00 0.00 209.60 -0.40 0 0 0 0
27NOV25 440.00 P 0.00 0.00 0.00 219.60 -0.42 0 0 0 0
27NOV25 450.00 P 0.00 0.00 0.00 229.88 -0.12 167 0 0 0
30DEC25 170.00 P 1.64 1.72 1.64 0.90 -0.12 47 13 172 -1
30DEC25 172.50 P 0.00 0.00 0.00 1.09 -0.13 47 0 9 0
30DEC25 175.00 P 2.16 2.16 2.16 1.33 -0.17 47 9 37 0
30DEC25 177.50 P 2.49 2.60 2.45 1.61 -0.16 48 19 44 +19
30DEC25 180.00 P 2.75 2.75 2.68 1.90 -0.22 47 14 259 +2
30DEC25 182.50 P 0.00 0.00 0.00 2.28 -0.22 48 0 995 0
30DEC25 185.00 P 0.00 0.00 0.00 2.67 -0.23 48 0 1,097 0
30DEC25 187.50 P 0.00 0.00 0.00 3.14 -0.28 48 0 53 0
30DEC25 190.00 P 5.00 5.00 4.12 3.66 -0.28 48 36 169 +4
30DEC25 192.50 P 0.00 0.00 0.00 4.19 -0.34 48 0 159 0
30DEC25 195.00 P 5.99 5.99 5.23 4.86 -0.34 48 25 1,389 +24
30DEC25 197.50 P 6.36 6.36 5.82 5.53 -0.34 48 89 3,272 +1
30DEC25 200.00 P 7.24 7.24 6.34 6.28 -0.40 48 119 3,608 0
30DEC25 205.00 P 8.35 8.88 8.15 7.95 -0.44 48 117 1,388 +99
30DEC25 210.00 P 11.16 11.16 9.64 9.64 -0.72 47 128 3,022 +84
30DEC25 215.00 P 11.73 11.73 11.73 11.73 -0.84 47 5 1,962 -5
30DEC25 220.00 P 16.16 16.20 14.17 14.32 -0.60 47 40 1,413 +15
30DEC25 225.00 P 18.00 18.00 17.00 16.98 -0.82 47 2 697 0
30DEC25 230.00 P 20.82 20.82 20.82 20.01 -0.81 47 1 705 -1
30DEC25 235.00 P 0.00 0.00 0.00 23.39 +0.26 47 0 1,366 0
30DEC25 240.00 P 0.00 0.00 0.00 26.87 -0.12 47 0 191 0
30DEC25 245.00 P 0.00 0.00 0.00 30.56 -0.93 48 0 45 0
30DEC25 250.00 P 0.00 0.00 0.00 35.33 +0.86 51 0 412 0
30DEC25 255.00 P 0.00 0.00 0.00 38.16 -1.89 46 0 55 0
30DEC25 260.00 P 0.00 0.00 0.00 42.76 -1.59 48 0 187 0
30DEC25 265.00 P 0.00 0.00 0.00 45.92 -1.18 42 0 2,765 0
30DEC25 270.00 P 0.00 0.00 0.00 51.14 -0.95 46 0 302 0
30DEC25 275.00 P 0.00 0.00 0.00 57.53 +0.23 57 0 559 0
30DEC25 280.00 P 61.16 61.16 61.16 60.67 -0.29 49 1 165 +1
30DEC25 285.00 P 0.00 0.00 0.00 65.35 -0.33 49 0 19 0
30DEC25 290.00 P 0.00 0.00 0.00 70.06 -2.05 48 0 12 0
30DEC25 295.00 P 0.00 0.00 0.00 74.87 -2.20 48 0 3 0
30DEC25 300.00 P 0.00 0.00 0.00 79.88 -0.65 50 0 18 0
30DEC25 310.00 P 0.00 0.00 0.00 89.61 -2.82 47 0 1 0
30DEC25 320.00 P 0.00 0.00 0.00 99.60 -0.79 0 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 109.93 -0.66 63 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 119.88 -0.71 66 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 129.90 -0.69 70 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 139.91 -0.68 74 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 149.88 -0.73 77 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 159.60 -0.99 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 169.91 -0.68 84 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 179.92 -0.70 87 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 189.60 -0.98 0 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 199.60 -0.98 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 209.60 -0.96 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 219.86 -0.72 97 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 229.88 -0.64 100 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 4.14 -0.27 48 0 696 0
29JAN26 182.50 P 0.00 0.00 0.00 4.67 -0.27 48 0 434 0
29JAN26 185.00 P 0.00 0.00 0.00 5.22 -0.32 48 0 117 0
29JAN26 187.50 P 0.00 0.00 0.00 5.90 -0.33 48 0 15 0
29JAN26 190.00 P 6.83 6.83 6.83 6.58 -0.33 48 2 114 0
29JAN26 192.50 P 0.00 0.00 0.00 7.27 -0.35 48 0 75 0
29JAN26 195.00 P 8.40 8.40 8.40 8.04 -0.45 48 2 170 0
29JAN26 197.50 P 0.00 0.00 0.00 8.78 -0.45 48 0 919 0
29JAN26 200.00 P 0.00 0.00 0.00 9.58 -0.64 48 0 2,012 0
29JAN26 205.00 P 0.00 0.00 0.00 11.37 -0.46 47 0 712 0
29JAN26 210.00 P 14.05 14.42 14.05 13.40 -0.54 47 4 2,124 0
29JAN26 215.00 P 0.00 0.00 0.00 15.68 -0.73 47 0 215 0
29JAN26 220.00 P 0.00 0.00 0.00 18.25 -0.58 47 0 314 0
29JAN26 225.00 P 22.45 22.45 21.29 21.29 -0.54 48 60 577 +60
29JAN26 230.00 P 0.00 0.00 0.00 24.18 -0.64 48 0 422 0
29JAN26 235.00 P 0.00 0.00 0.00 27.29 -1.28 48 0 189 0
29JAN26 240.00 P 0.00 0.00 0.00 30.68 -1.22 48 0 96 0
29JAN26 245.00 P 0.00 0.00 0.00 34.30 -1.06 48 0 48 0
29JAN26 250.00 P 0.00 0.00 0.00 37.92 +0.23 48 0 1,753 0
29JAN26 255.00 P 0.00 0.00 0.00 41.84 -1.25 49 0 465 0
29JAN26 260.00 P 0.00 0.00 0.00 45.82 -1.45 49 0 484 0
29JAN26 265.00 P 0.00 0.00 0.00 47.97 -3.13 42 0 317 0
29JAN26 270.00 P 0.00 0.00 0.00 53.16 -0.74 46 0 827 0
29JAN26 275.00 P 0.00 0.00 0.00 58.33 -1.43 49 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 62.75 -1.04 49 0 16 0
29JAN26 285.00 P 0.00 0.00 0.00 67.17 -1.63 49 0 205 0
29JAN26 290.00 P 0.00 0.00 0.00 71.16 -0.95 47 0 200 0
29JAN26 295.00 P 0.00 0.00 0.00 76.44 -0.63 50 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 80.90 +0.37 49 0 2 0
29JAN26 310.00 P 0.00 0.00 0.00 91.60 -1.18 57 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 100.15 -1.89 51 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 109.97 -1.97 53 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 119.88 -0.84 55 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 129.90 -0.79 58 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 139.91 -0.80 61 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 149.88 -0.83 64 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 159.91 -0.77 67 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 169.91 -0.77 69 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 179.92 -0.76 72 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 189.60 -1.08 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 199.88 -0.82 76 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 209.60 -1.08 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 219.86 -0.82 80 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 229.88 -0.79 83 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 239.60 -1.10 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 249.60 -1.07 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 259.84 -0.83 88 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 269.60 -1.07 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 279.60 -1.07 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 5.85 -0.13 48 0 121 0
26FEB26 182.50 P 0.00 0.00 0.00 6.54 -0.13 48 0 130 0
26FEB26 185.00 P 0.00 0.00 0.00 7.23 -0.13 48 0 213 0
26FEB26 187.50 P 0.00 0.00 0.00 7.77 -0.29 47 0 81 0
26FEB26 190.00 P 0.00 0.00 0.00 8.56 -0.27 47 0 150 0
26FEB26 192.50 P 0.00 0.00 0.00 9.29 -0.33 47 0 1 0
26FEB26 195.00 P 0.00 0.00 0.00 10.05 -0.46 47 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 10.87 -0.39 47 0 148 0
26FEB26 200.00 P 0.00 0.00 0.00 11.74 -0.53 47 0 24 0
26FEB26 205.00 P 0.00 0.00 0.00 13.99 -0.27 47 0 715 0
26FEB26 210.00 P 16.04 16.04 16.04 16.17 -0.26 47 3 79 +3
26FEB26 215.00 P 18.55 18.60 18.55 18.55 -0.30 47 26 191 +26
26FEB26 220.00 P 21.13 21.22 21.13 21.14 -0.19 47 40 201 +40
26FEB26 225.00 P 24.75 24.75 24.75 23.69 -0.51 47 15 50 +15
26FEB26 230.00 P 0.00 0.00 0.00 26.83 -0.50 47 0 30 0
26FEB26 235.00 P 0.00 0.00 0.00 30.77 +1.16 49 0 45 0
26FEB26 240.00 P 0.00 0.00 0.00 33.11 +0.16 47 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 36.62 +0.93 47 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 40.33 +0.45 48 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 44.18 -1.17 48 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 48.03 -0.70 48 0 1 0
26FEB26 265.00 P 0.00 0.00 0.00 52.08 -1.30 48 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 55.93 -1.15 48 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 60.17 -1.43 48 0 2 0
26FEB26 280.00 P 0.00 0.00 0.00 64.56 -0.41 49 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 68.87 -1.71 49 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 73.24 -1.00 49 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 77.66 -1.42 49 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 82.18 -2.23 49 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 91.60 -1.18 51 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 100.70 -1.34 50 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 110.32 -1.62 50 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 120.26 -0.46 52 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 130.12 -0.57 54 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 140.09 -0.62 57 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 149.88 -1.18 57 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 159.91 -0.77 59 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 169.91 -0.77 62 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 179.92 -0.76 64 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 189.60 -1.08 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 199.88 -0.82 68 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 209.60 -1.08 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 219.86 -0.82 72 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 229.88 -0.79 74 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 239.60 -1.10 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 249.60 -1.07 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 259.84 -0.83 79 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 269.60 -1.07 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 279.60 -1.07 0 0 0 0
30MAR26 180.00 P 8.50 8.50 8.50 8.50 -0.43 49 2,001 3,695 +2,001
30MAR26 182.50 P 0.00 0.00 0.00 9.35 -0.34 50 0 9 0
30MAR26 185.00 P 0.00 0.00 0.00 10.08 -0.03 49 0 446 0
30MAR26 187.50 P 0.00 0.00 0.00 10.80 -0.25 49 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 11.61 -0.54 49 0 437 0
30MAR26 192.50 P 0.00 0.00 0.00 12.40 -0.23 49 0 120 0
30MAR26 195.00 P 0.00 0.00 0.00 13.33 -0.24 49 0 90 0
30MAR26 197.50 P 15.34 15.34 14.41 14.28 -0.45 49 81 319 +66
30MAR26 200.00 P 0.00 0.00 0.00 15.31 -0.29 49 0 4,941 0
30MAR26 205.00 P 0.00 0.00 0.00 17.41 -0.30 49 0 624 0
30MAR26 210.00 P 0.00 0.00 0.00 19.69 -0.33 49 0 360 0
30MAR26 215.00 P 23.10 23.25 22.30 22.12 -0.26 48 20 662 +20
30MAR26 220.00 P 26.19 26.19 26.19 24.78 -0.60 49 401 3,649 +401
30MAR26 225.00 P 0.00 0.00 0.00 27.74 -0.50 49 0 1,388 0
30MAR26 230.00 P 0.00 0.00 0.00 30.77 -0.48 49 0 1,425 0
30MAR26 235.00 P 0.00 0.00 0.00 33.90 -0.11 49 0 1,027 0
30MAR26 240.00 P 0.00 0.00 0.00 37.53 -0.13 50 0 48 0
30MAR26 245.00 P 0.00 0.00 0.00 40.62 -0.26 50 0 16 0
30MAR26 250.00 P 44.75 44.75 44.75 44.91 +0.16 51 1 59 0
30MAR26 255.00 P 0.00 0.00 0.00 47.82 -0.82 50 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 51.40 +0.36 50 0 36 0
30MAR26 265.00 P 0.00 0.00 0.00 55.45 -0.16 51 0 17 0
30MAR26 270.00 P 0.00 0.00 0.00 59.19 -0.10 50 0 2 0
30MAR26 275.00 P 0.00 0.00 0.00 63.24 -0.41 50 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 65.96 -1.85 47 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 71.48 -2.16 51 0 18 0
30MAR26 290.00 P 0.00 0.00 0.00 75.70 -1.92 51 0 285 0
30MAR26 295.00 P 0.00 0.00 0.00 80.16 -1.85 51 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 84.37 -0.21 51 0 15 0
30MAR26 310.00 P 0.00 0.00 0.00 93.36 -0.17 51 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 102.71 -2.13 53 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 111.64 -0.42 52 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 120.98 -0.48 52 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 130.55 -0.48 52 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 140.23 -0.49 52 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 150.02 -1.04 53 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 159.91 -0.77 54 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 169.91 -0.77 56 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 179.92 -0.76 58 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 189.86 -0.82 60 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 199.88 -0.82 62 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 209.60 -1.08 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 219.86 -0.87 65 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 229.88 -0.79 67 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 13.63 -0.13 48 0 2,170 0
29JUN26 182.50 P 0.00 0.00 0.00 14.48 -0.05 48 0 115 0
29JUN26 185.00 P 0.00 0.00 0.00 15.34 -0.14 48 0 1 0
29JUN26 187.50 P 0.00 0.00 0.00 16.30 -0.49 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 17.34 +0.19 48 0 19 0
29JUN26 192.50 P 0.00 0.00 0.00 18.38 +0.26 48 0 2,306 0
29JUN26 195.00 P 0.00 0.00 0.00 19.42 +0.24 48 0 49 0
29JUN26 197.50 P 0.00 0.00 0.00 20.45 +0.19 48 0 45 0
29JUN26 200.00 P 21.77 21.77 21.77 21.50 -0.07 48 100 4,442 +45
29JUN26 205.00 P 0.00 0.00 0.00 23.87 0.00 47 0 23 0
29JUN26 210.00 P 26.35 26.35 26.35 26.33 -0.06 47 10 25 +10
29JUN26 215.00 P 0.00 0.00 0.00 28.79 -0.10 47 0 118 0
29JUN26 220.00 P 31.80 31.80 31.80 31.51 -0.41 47 1,510 2,992 +1,510
29JUN26 225.00 P 0.00 0.00 0.00 34.38 +0.13 47 0 126 0
29JUN26 230.00 P 0.00 0.00 0.00 37.38 0.00 47 0 121 0
29JUN26 235.00 P 0.00 0.00 0.00 40.49 -0.77 48 0 46 0
29JUN26 240.00 P 0.00 0.00 0.00 43.71 -0.09 47 0 84 0
29JUN26 245.00 P 0.00 0.00 0.00 47.11 -0.76 48 0 37 0
29JUN26 250.00 P 0.00 0.00 0.00 50.57 -0.42 48 0 52 0
29JUN26 255.00 P 0.00 0.00 0.00 54.12 -0.25 48 0 15 0
29JUN26 260.00 P 0.00 0.00 0.00 57.24 -1.96 47 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 60.83 -0.91 47 0 3 0
29JUN26 270.00 P 0.00 0.00 0.00 65.15 -0.41 48 0 8 0
29JUN26 275.00 P 0.00 0.00 0.00 68.98 -0.45 49 0 20 0
29JUN26 280.00 P 0.00 0.00 0.00 72.88 -1.22 49 0 12 0
29JUN26 285.00 P 0.00 0.00 0.00 76.42 -0.88 48 0 91 0
29JUN26 290.00 P 0.00 0.00 0.00 80.84 -0.57 49 0 662 0
29JUN26 295.00 P 0.00 0.00 0.00 85.13 -0.46 49 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 89.25 -0.47 49 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 97.63 -0.51 49 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 106.21 -0.48 49 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 114.98 -0.45 50 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 123.83 -0.33 49 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 132.53 -0.84 49 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 142.14 -0.25 50 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 151.48 -0.79 50 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 160.98 -0.44 50 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 170.62 -0.49 50 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 180.29 -0.53 51 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 190.29 -0.39 52 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 200.13 -0.57 53 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 210.09 -0.59 55 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 220.07 -0.66 56 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 230.08 -0.59 58 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 18.05 -0.92 48 0 1,676 0
29SEP26 182.50 P 0.00 0.00 0.00 19.08 +0.10 48 0 33 0
29SEP26 185.00 P 21.50 21.50 21.50 20.14 -0.02 48 1 77 0
29SEP26 187.50 P 0.00 0.00 0.00 21.20 +0.10 48 0 101 0
29SEP26 190.00 P 22.84 22.84 22.84 22.27 +0.11 48 15 73 +15
29SEP26 192.50 P 0.00 0.00 0.00 23.34 -0.64 48 0 45 0
29SEP26 195.00 P 24.36 24.36 24.36 24.41 -0.22 48 50 89 +35
29SEP26 197.50 P 25.48 25.48 25.48 25.49 +0.11 48 50 215 +50
29SEP26 200.00 P 0.00 0.00 0.00 26.70 +0.09 48 0 184 0
29SEP26 205.00 P 0.00 0.00 0.00 29.21 +0.10 48 0 1,406 0
29SEP26 210.00 P 33.21 33.21 32.25 31.72 +0.10 48 16 49 -15
29SEP26 215.00 P 34.38 34.38 34.38 34.34 -0.09 48 2 81 +2
29SEP26 220.00 P 0.00 0.00 0.00 37.13 -0.08 48 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 40.05 -0.29 48 0 43 0
29SEP26 230.00 P 0.00 0.00 0.00 43.07 -0.30 48 0 109 0
29SEP26 235.00 P 0.00 0.00 0.00 46.33 -0.31 48 0 55 0
29SEP26 240.00 P 0.00 0.00 0.00 49.54 -0.33 48 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 52.83 -0.34 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 55.96 -0.59 48 0 19 0
29SEP26 255.00 P 0.00 0.00 0.00 59.46 +0.10 48 0 2 0
29SEP26 260.00 P 0.00 0.00 0.00 63.01 -1.52 48 0 16 0
29SEP26 265.00 P 0.00 0.00 0.00 66.56 -0.28 48 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 70.42 -1.13 49 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 74.17 -1.16 49 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 77.79 -0.41 49 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 81.65 -0.24 49 0 90 0
29SEP26 290.00 P 0.00 0.00 0.00 86.45 +0.41 50 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 89.71 -0.30 49 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 93.71 -0.50 49 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 101.84 -1.29 49 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 111.64 -0.78 51 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 118.55 -2.33 49 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 127.22 -1.08 49 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 138.03 -0.53 53 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 146.94 -0.77 53 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 153.76 -1.30 49 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 163.31 -0.40 50 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 172.58 -0.41 50 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 182.16 -0.29 51 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 191.74 -0.21 51 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 201.35 -0.20 52 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 210.89 -0.22 52 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 220.07 -0.89 50 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 230.08 -0.67 51 0 0 0
TOTAL PUT 6,592 106,773 +4,647
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$ 21.32
27NOV25 12.00 C 0.00 0.00 0.00 9.34 -0.06 109 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 8.84 -0.06 99 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 8.34 -0.11 90 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 7.84 -0.04 81 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 7.34 -0.06 71 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 6.84 -0.07 59 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 6.35 -0.06 77 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 5.85 -0.06 70 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 5.35 -0.03 63 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 4.86 -0.06 64 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 4.37 -0.02 61 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 3.83 -0.11 0 0 75 0
27NOV25 18.00 C 0.00 0.00 0.00 3.47 -0.09 68 0 60 0
27NOV25 18.50 C 0.00 0.00 0.00 2.99 +0.06 62 0 396 0
27NOV25 19.00 C 0.00 0.00 0.00 2.51 -0.08 56 0 522 0
27NOV25 19.50 C 0.00 0.00 0.00 2.05 +0.04 51 0 428 0
27NOV25 20.00 C 1.28 1.28 1.28 1.52 -0.08 39 10 276 0
27NOV25 21.00 C 0.71 0.71 0.60 0.78 -0.09 35 5 2,328 +3
27NOV25 22.00 C 0.26 0.26 0.24 0.38 -0.04 38 300 3,780 +45
27NOV25 23.00 C 0.09 0.11 0.09 0.17 -0.01 41 220 1,662 -5
27NOV25 24.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 625 0
27NOV25 25.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 463 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 570 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 171 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 108 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 356 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 12.86 -0.03 84 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 12.61 -0.06 67 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 12.36 -0.06 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 12.11 -0.06 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 11.86 -0.06 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.61 -0.07 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.32 -0.09 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.84 -0.09 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.37 -0.06 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.87 -0.08 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.37 -0.05 0 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 8.84 -0.10 0 0 32 0
30DEC25 13.00 C 0.00 0.00 0.00 8.38 -0.07 44 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.86 -0.08 0 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 7.36 -0.04 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.87 -0.08 0 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 6.39 -0.07 35 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 5.85 -0.06 0 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 5.40 -0.12 34 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.86 -0.06 0 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 4.40 +0.01 24 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 4.10 +0.07 48 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 3.49 -0.08 34 0 232 0
30DEC25 18.50 C 0.00 0.00 0.00 3.09 +0.04 37 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 2.62 -0.03 34 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 2.20 -0.12 32 0 436 0
30DEC25 20.00 C 0.00 0.00 0.00 1.85 -0.05 33 0 454 0
30DEC25 21.00 C 1.17 1.17 1.17 1.25 -0.04 34 45 1,649 +45
30DEC25 22.00 C 0.74 0.74 0.74 0.82 -0.03 35 45 3,438 +45
30DEC25 23.00 C 0.50 0.50 0.50 0.53 -0.02 36 10 1,589 +10
30DEC25 24.00 C 0.00 0.00 0.00 0.34 0.00 37 0 361 0
30DEC25 25.00 C 0.00 0.00 0.00 0.21 0.00 38 0 445 0
30DEC25 26.00 C 0.00 0.00 0.00 0.13 0.00 39 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.08 0.00 40 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.05 0.00 41 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.02 0.00 43 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 9.38 -0.09 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.92 -0.23 46 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.43 -0.05 47 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.94 -0.21 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.36 -0.13 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.98 +0.03 47 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.65 +0.17 59 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.02 +0.05 44 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.40 -0.12 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.08 +0.09 41 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.45 -0.05 20 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.14 +0.07 37 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 3.61 -0.05 31 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 3.21 -0.05 32 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 3.01 -0.01 39 0 447 0
29JAN26 19.50 C 0.00 0.00 0.00 2.48 -0.06 33 0 1,411 0
29JAN26 20.00 C 0.00 0.00 0.00 2.18 -0.04 34 0 86 0
29JAN26 21.00 C 1.61 1.61 1.61 1.57 -0.07 34 9 223 0
29JAN26 22.00 C 1.09 1.09 1.09 1.15 -0.03 35 45 307 0
29JAN26 23.00 C 0.00 0.00 0.00 0.84 -0.02 36 0 76 0
29JAN26 24.00 C 0.00 0.00 0.00 0.61 -0.01 37 0 155 0
29JAN26 25.00 C 0.37 0.37 0.37 0.45 +0.01 38 5 377 -5
29JAN26 26.00 C 0.00 0.00 0.00 0.33 +0.01 39 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.11 -0.04 58 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.51 -0.01 43 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.11 +0.09 49 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.65 +0.16 48 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.02 -0.11 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.54 -0.04 32 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.20 +0.06 40 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.59 -0.18 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.18 -0.13 32 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.79 -0.08 33 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.62 +0.19 40 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.09 +0.02 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.89 +0.15 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.42 -0.01 35 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 1.86 -0.04 35 0 35 0
26FEB26 22.00 C 0.00 0.00 0.00 1.41 -0.02 35 0 60 0
26FEB26 23.00 C 0.00 0.00 0.00 1.06 -0.01 35 0 110 0
26FEB26 24.00 C 0.00 0.00 0.00 0.81 -0.01 36 0 38 0
26FEB26 25.00 C 0.00 0.00 0.00 0.61 0.00 37 0 71 0
26FEB26 26.00 C 0.00 0.00 0.00 0.47 +0.02 38 0 15 0
26FEB26 27.00 C 0.00 0.00 0.00 0.35 +0.02 38 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.27 +0.03 39 0 10 0
26FEB26 29.00 C 0.00 0.00 0.00 0.21 +0.04 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.16 +0.04 41 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.13 +0.04 42 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.08 +0.03 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 12.93 +0.04 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.66 -0.10 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.37 -0.21 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.12 -0.05 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 11.88 -0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.66 -0.15 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.35 -0.16 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 10.96 +0.03 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.37 -0.06 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 9.89 -0.15 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.59 +0.12 57 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.97 -0.18 0 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 8.49 +0.01 0 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 8.11 -0.04 47 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 7.52 -0.09 31 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 7.11 -0.05 40 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 6.75 +0.12 46 0 256 0
30MAR26 15.50 C 0.00 0.00 0.00 6.32 +0.19 45 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 5.74 +0.03 38 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 5.26 -0.08 36 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 4.80 -0.01 34 0 43 0
30MAR26 17.50 C 0.00 0.00 0.00 4.40 -0.08 34 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 4.15 +0.16 38 0 247 0
30MAR26 18.50 C 0.00 0.00 0.00 3.62 -0.03 34 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 3.40 +0.03 37 0 393 0
30MAR26 19.50 C 0.00 0.00 0.00 2.95 -0.08 34 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 2.63 -0.07 34 0 322 0
30MAR26 21.00 C 0.00 0.00 0.00 2.09 -0.06 34 0 362 0
30MAR26 22.00 C 0.00 0.00 0.00 1.64 -0.05 34 0 356 0
30MAR26 23.00 C 0.00 0.00 0.00 1.28 -0.04 35 0 346 0
30MAR26 24.00 C 0.00 0.00 0.00 0.99 -0.06 35 0 278 0
30MAR26 25.00 C 0.00 0.00 0.00 0.78 -0.03 36 0 262 0
30MAR26 26.00 C 0.00 0.00 0.00 0.59 -0.05 36 0 68 0
30MAR26 27.00 C 0.00 0.00 0.00 0.44 -0.06 36 0 245 0
30MAR26 28.00 C 0.00 0.00 0.00 0.33 -0.06 36 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.25 -0.06 36 0 253 0
30MAR26 30.00 C 0.00 0.00 0.00 0.18 -0.06 36 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.13 -0.06 36 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.91 -0.19 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.81 -0.04 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.56 -0.07 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.97 -0.23 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.61 -0.02 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.15 +0.06 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.66 -0.08 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.04 -0.16 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.73 +0.06 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.25 +0.08 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.64 -0.06 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.32 +0.04 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.87 +0.07 39 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 6.43 -0.08 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.00 -0.02 37 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 5.43 -0.12 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.17 -0.14 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.80 -0.05 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.32 -0.07 33 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 4.10 +0.02 36 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.76 -0.02 35 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 3.43 -0.07 35 0 183 0
29JUN26 20.00 C 0.00 0.00 0.00 3.10 -0.06 34 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 2.58 -0.06 34 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 2.16 -0.04 35 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 1.80 -0.04 35 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 1.50 -0.03 35 0 859 0
29JUN26 25.00 C 0.00 0.00 0.00 1.24 -0.04 36 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 1.04 -0.04 36 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 0.87 -0.03 36 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 0.73 -0.03 37 0 55 0
29JUN26 29.00 C 0.00 0.00 0.00 0.61 -0.03 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.52 -0.02 38 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.44 -0.01 38 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.37 -0.02 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.31 -0.01 39 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.69 -0.09 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.27 0.00 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.73 -0.16 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.35 -0.10 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.90 +0.04 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.47 -0.09 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.97 -0.16 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.51 -0.08 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.17 -0.08 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.72 -0.07 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.37 -0.11 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.99 -0.15 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.65 -0.11 33 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 4.33 -0.08 33 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 4.04 -0.04 34 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.79 -0.04 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 3.47 -0.10 33 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 3.00 -0.15 34 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 2.60 -0.13 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 2.26 -0.09 35 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 1.95 -0.06 35 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 1.70 -0.03 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.46 0.00 36 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.28 +0.01 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.11 +0.01 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.97 +0.02 37 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.84 +0.04 37 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.74 +0.07 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.65 +0.09 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.57 +0.10 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.51 +0.12 39 0 0 0
TOTAL CALL 694 36,735 +138
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 114 0 26 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 250 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 303 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 234 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 240 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 213 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 396 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 232 0
27NOV25 17.00 P 0.00 0.00 0.00 0.02 0.00 59 0 1,055 0
27NOV25 17.50 P 0.00 0.00 0.00 0.03 0.00 56 0 307 0
27NOV25 18.00 P 0.00 0.00 0.00 0.04 0.00 52 0 1,011 0
27NOV25 18.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 452 0
27NOV25 19.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 4,527 0
27NOV25 19.50 P 0.00 0.00 0.00 0.14 -0.02 44 0 585 0
27NOV25 20.00 P 0.23 0.24 0.21 0.21 -0.02 42 45 3,746 +45
27NOV25 21.00 P 0.52 0.52 0.51 0.46 -0.04 37 307 1,741 +117
27NOV25 22.00 P 0.00 0.00 0.00 1.04 -0.02 39 0 609 0
27NOV25 23.00 P 0.00 0.00 0.00 1.84 +0.01 42 0 121 0
27NOV25 24.00 P 0.00 0.00 0.00 2.73 -0.01 43 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 3.81 +0.12 65 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 4.78 +0.10 72 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 5.82 +0.18 88 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 6.79 +0.09 93 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 7.83 -0.02 108 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 8.79 +0.14 110 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 9.82 +0.17 124 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 10.81 +0.10 130 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 11.81 +0.11 137 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 12.83 +0.15 148 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 94 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 89 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 81 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 67 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 0.00 39 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.02 0.00 40 0 313 0
30DEC25 16.50 P 0.00 0.00 0.00 0.04 0.00 40 0 314 0
30DEC25 17.00 P 0.00 0.00 0.00 0.06 0.00 39 0 422 0
30DEC25 17.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 315 0
30DEC25 18.00 P 0.00 0.00 0.00 0.13 0.00 38 0 563 0
30DEC25 18.50 P 0.18 0.18 0.18 0.19 0.00 37 10 326 +4
30DEC25 19.00 P 0.00 0.00 0.00 0.26 -0.01 36 0 205 0
30DEC25 19.50 P 0.40 0.43 0.40 0.37 +0.02 36 7 838 -4
30DEC25 20.00 P 0.00 0.00 0.00 0.50 0.00 35 0 498 0
30DEC25 21.00 P 0.00 0.00 0.00 0.89 +0.01 35 0 450 0
30DEC25 22.00 P 0.00 0.00 0.00 1.44 0.00 36 0 277 0
30DEC25 23.00 P 0.00 0.00 0.00 2.18 +0.02 38 0 42 0
30DEC25 24.00 P 0.00 0.00 0.00 3.00 +0.12 40 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 3.94 +0.07 45 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.83 +0.01 46 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.82 +0.16 51 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.81 +0.01 56 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.83 -0.02 62 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.79 +0.02 64 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.82 +0.04 71 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.81 +0.07 75 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.81 +0.01 79 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.84 +0.05 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 0.00 39 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 0.00 40 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.03 0.00 39 0 445 0
29JAN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 45 0
29JAN26 16.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 51 0
29JAN26 16.50 P 0.15 0.15 0.15 0.10 +0.01 38 5 43 +5
29JAN26 17.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 338 0
29JAN26 17.50 P 0.00 0.00 0.00 0.20 +0.01 37 0 393 0
29JAN26 18.00 P 0.00 0.00 0.00 0.27 +0.01 37 0 244 0
29JAN26 18.50 P 0.00 0.00 0.00 0.36 0.00 37 0 75 0
29JAN26 19.00 P 0.46 0.46 0.46 0.46 -0.02 36 10 732 0
29JAN26 19.50 P 0.00 0.00 0.00 0.59 -0.02 36 0 470 0
29JAN26 20.00 P 0.00 0.00 0.00 0.76 -0.01 36 0 81 0
29JAN26 21.00 P 0.00 0.00 0.00 1.18 0.00 36 0 73 0
29JAN26 22.00 P 0.00 0.00 0.00 1.77 +0.05 37 0 73 0
29JAN26 23.00 P 0.00 0.00 0.00 2.44 +0.02 38 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 3.24 +0.03 40 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.09 +0.03 42 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.89 +0.07 40 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.89 +0.05 45 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.83 +0.03 47 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.83 -0.02 51 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.79 +0.01 53 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.87 +0.06 61 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.81 +0.07 61 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.81 +0.01 65 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.84 +0.05 70 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 3 0
26FEB26 16.50 P 0.00 0.00 0.00 0.18 +0.03 38 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.24 +0.04 38 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.32 +0.04 38 0 15 0
26FEB26 18.00 P 0.00 0.00 0.00 0.40 +0.03 37 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 0.50 +0.02 36 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 0.63 +0.02 36 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 0.78 +0.01 36 0 120 0
26FEB26 20.00 P 0.00 0.00 0.00 0.95 0.00 36 0 930 0
26FEB26 21.00 P 0.00 0.00 0.00 1.42 +0.04 36 0 115 0
26FEB26 22.00 P 0.00 0.00 0.00 1.94 +0.01 36 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.58 0.00 36 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.37 +0.03 38 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.20 +0.14 40 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.12 +0.13 43 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.93 +0.04 41 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.84 -0.04 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.85 -0.02 46 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.80 +0.02 47 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.87 +0.06 54 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.81 +0.07 54 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.81 +0.01 57 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 56 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 0.06 0.06 0.06 0.01 0.00 42 10 20 +10
30MAR26 12.00 P 0.07 0.07 0.07 0.01 0.00 39 10 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 1,114 0
30MAR26 15.00 P 0.15 0.15 0.15 0.08 -0.01 36 250 646 +210
30MAR26 15.50 P 0.00 0.00 0.00 0.11 -0.02 35 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.21 -0.03 35 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.29 -0.02 35 0 40 0
30MAR26 17.50 P 0.00 0.00 0.00 0.38 -0.02 35 0 253 0
30MAR26 18.00 P 0.00 0.00 0.00 0.49 -0.02 35 0 31 0
30MAR26 18.50 P 0.00 0.00 0.00 0.62 0.00 35 0 240 0
30MAR26 19.00 P 0.00 0.00 0.00 0.77 +0.01 35 0 83 0
30MAR26 19.50 P 0.00 0.00 0.00 0.93 -0.01 35 0 581 0
30MAR26 20.00 P 0.00 0.00 0.00 1.11 0.00 35 0 248 0
30MAR26 21.00 P 0.00 0.00 0.00 1.56 -0.01 35 0 60 0
30MAR26 22.00 P 0.00 0.00 0.00 2.12 +0.02 35 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 2.74 0.00 35 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 3.37 -0.15 34 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.20 -0.13 36 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.16 +0.17 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.93 -0.11 37 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 6.96 +0.05 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.85 -0.02 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.80 -0.05 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.87 +0.06 49 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.81 +0.07 49 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.81 +0.01 52 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.87 +0.08 57 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 0.01 -0.01 34 0 400 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 0.00 36 0 48 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 33 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 0.00 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 0.18 -0.01 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.23 -0.01 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.31 -0.01 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.39 -0.01 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.49 -0.01 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.61 -0.01 35 0 81 0
29JUN26 17.50 P 0.00 0.00 0.00 0.74 -0.01 35 0 77 0
29JUN26 18.00 P 0.00 0.00 0.00 0.88 -0.01 35 0 992 0
29JUN26 18.50 P 0.00 0.00 0.00 1.04 0.00 35 0 33 0
29JUN26 19.00 P 0.00 0.00 0.00 1.22 0.00 35 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 1.41 0.00 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.62 +0.01 35 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.12 -0.01 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 2.68 0.00 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.31 -0.02 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.98 -0.08 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.69 +0.01 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.61 +0.11 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.29 -0.01 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.13 -0.01 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.01 0.00 37 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.90 +0.05 37 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.87 +0.06 39 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.81 +0.07 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.81 +0.01 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.87 +0.08 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.22 0.00 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.29 +0.01 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.37 +0.01 34 0 0 0
29SEP26 15.50 P 0.55 0.55 0.55 0.46 0.00 34 5 5 +5
29SEP26 16.00 P 0.00 0.00 0.00 0.57 0.00 35 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.69 0.00 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.83 -0.01 35 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 0.98 -0.02 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.16 -0.02 35 0 60 0
29SEP26 18.50 P 0.00 0.00 0.00 1.34 -0.02 35 0 85 0
29SEP26 19.00 P 0.00 0.00 0.00 1.55 -0.03 35 0 16 0
29SEP26 19.50 P 0.00 0.00 0.00 1.77 -0.03 36 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.01 -0.04 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.52 -0.06 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.11 -0.05 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.76 -0.03 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.43 +0.02 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.15 +0.01 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.90 +0.01 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.68 +0.01 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.48 0.00 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.28 -0.03 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.19 +0.03 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.04 +0.02 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.98 +0.03 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.84 -0.01 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.87 +0.08 41 0 0 0
TOTAL PUT 659 44,648 +392
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SINO BIOPHARM CLOSING PRICE HK$ 7.37
27NOV25 4.80 C 0.00 0.00 0.00 2.58 +0.42 93 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.48 +0.41 89 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.38 +0.45 84 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.13 +0.42 74 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.88 +0.44 63 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.63 +0.41 54 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.38 +0.40 44 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.14 +0.44 49 0 0 0
27NOV25 6.50 C 0.93 0.93 0.93 0.91 +0.39 50 5 6 -4
27NOV25 6.75 C 0.00 0.00 0.00 0.71 +0.35 53 0 0 0
27NOV25 7.00 C 0.39 0.52 0.39 0.49 +0.26 45 5 44 -3
27NOV25 7.25 C 0.20 0.37 0.20 0.34 +0.20 47 83 148 +6
27NOV25 7.50 C 0.14 0.25 0.14 0.22 +0.13 47 56 134 +6
27NOV25 7.75 C 0.13 0.17 0.13 0.15 +0.10 50 103 152 +78
27NOV25 8.00 C 0.04 0.11 0.04 0.09 +0.06 50 144 209 +52
27NOV25 8.25 C 0.00 0.00 0.00 0.05 +0.03 50 0 157 0
27NOV25 8.50 C 0.04 0.04 0.04 0.03 +0.02 51 40 69 -8
27NOV25 8.75 C 0.02 0.02 0.02 0.02 +0.01 54 2 26 0
27NOV25 9.00 C 0.01 0.01 0.01 0.01 0.00 53 1 287 +1
27NOV25 9.25 C 0.01 0.01 0.01 0.01 0.00 59 10 51 +10
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 129 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 193 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 138 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30DEC25 1.95 C 0.00 0.00 0.00 5.43 +0.45 130 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 5.38 +0.44 125 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 5.28 +0.45 113 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 5.18 +0.44 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 5.08 +0.45 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.98 +0.45 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.88 +0.46 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.78 +0.39 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.68 +0.42 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.58 +0.44 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.48 +0.45 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.38 +0.42 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 4.28 +0.45 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.19 +0.42 99 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.08 +0.39 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.99 +0.45 90 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.89 +0.45 86 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.79 +0.45 82 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.69 +0.43 78 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.58 +0.44 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.48 +0.45 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.39 +0.40 65 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.29 +0.44 61 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.19 +0.45 56 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 3.09 +0.46 50 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.99 +0.42 0 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.89 +0.41 0 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.79 +0.41 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.69 +0.43 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.59 +0.43 0 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 2.52 +0.44 68 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.42 +0.44 65 0 117 0
30DEC25 5.25 C 0.00 0.00 0.00 2.15 +0.44 45 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.88 +0.36 0 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.67 +0.38 44 0 30 0
30DEC25 6.00 C 1.20 1.40 1.20 1.45 +0.43 46 55 16 -41
30DEC25 6.25 C 1.14 1.20 1.14 1.19 +0.31 36 78 58 +15
30DEC25 6.50 C 0.00 0.00 0.00 1.00 +0.31 40 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.82 +0.29 41 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.67 +0.25 42 0 91 0
30DEC25 7.25 C 0.56 0.56 0.56 0.53 +0.21 43 15 16 +15
30DEC25 7.50 C 0.40 0.45 0.40 0.42 +0.18 43 4 27 -1
30DEC25 7.75 C 0.30 0.35 0.30 0.32 +0.14 43 3 129 +3
30DEC25 8.00 C 0.28 0.28 0.25 0.25 +0.12 44 13 138 +12
30DEC25 8.25 C 0.18 0.20 0.18 0.19 +0.10 45 2 160 +1
30DEC25 8.50 C 0.09 0.16 0.09 0.14 +0.07 45 13 273 +10
30DEC25 8.75 C 0.00 0.00 0.00 0.11 +0.06 46 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.08 +0.05 46 0 64 0
30DEC25 9.25 C 0.08 0.08 0.08 0.06 +0.04 46 4 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.04 +0.03 46 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.03 +0.02 46 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 176 0
30DEC25 10.50 C 0.02 0.02 0.02 0.01 0.00 46 25 182 +25
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 2.59 +0.38 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.52 +0.44 47 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.42 +0.44 44 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.18 +0.44 43 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.93 +0.40 37 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.70 +0.35 38 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.47 +0.29 36 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.29 +0.29 40 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.13 +0.31 43 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.94 +0.26 41 0 200 0
29JAN26 7.00 C 0.64 0.64 0.64 0.79 +0.23 42 6 200 -6
29JAN26 7.25 C 0.00 0.00 0.00 0.66 +0.20 42 0 16 0
29JAN26 7.50 C 0.56 0.56 0.56 0.55 +0.18 43 4 4 +4
29JAN26 7.75 C 0.48 0.49 0.45 0.45 +0.15 43 27 33 +18
29JAN26 8.00 C 0.38 0.38 0.38 0.37 +0.13 43 3 20 +3
29JAN26 8.25 C 0.00 0.00 0.00 0.31 +0.12 44 0 31 0
29JAN26 8.50 C 0.26 0.26 0.26 0.25 +0.10 44 38 49 -9
29JAN26 8.75 C 0.00 0.00 0.00 0.20 +0.08 44 0 16 0
29JAN26 9.00 C 0.19 0.19 0.19 0.16 +0.07 45 10 25 +10
29JAN26 9.25 C 0.00 0.00 0.00 0.12 +0.05 44 0 7 0
29JAN26 9.50 C 0.00 0.00 0.00 0.10 +0.05 45 0 108 0
29JAN26 9.75 C 0.00 0.00 0.00 0.08 +0.04 45 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.06 +0.03 45 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.04 +0.02 46 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 2.59 +0.37 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.52 +0.43 25 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.42 +0.40 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.18 +0.38 31 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.94 +0.34 30 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.73 +0.33 35 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.54 +0.33 39 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.35 +0.30 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.18 +0.27 40 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.03 +0.26 41 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.89 +0.23 42 0 0 0
26FEB26 7.25 C 0.76 0.76 0.75 0.76 +0.20 42 3 3 +3
26FEB26 7.50 C 0.00 0.00 0.00 0.65 +0.18 42 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.55 +0.16 42 0 0 0
26FEB26 8.00 C 0.46 0.46 0.46 0.46 +0.14 42 10 25 +10
26FEB26 8.25 C 0.00 0.00 0.00 0.40 +0.14 44 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.33 +0.11 43 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.28 +0.10 44 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.23 +0.09 44 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 0.19 +0.07 44 0 55 0
30MAR26 2.30 C 0.00 0.00 0.00 5.10 +0.45 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 5.00 +0.45 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.90 +0.45 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.80 +0.41 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.71 +0.45 67 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.61 +0.45 62 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.51 +0.45 56 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.41 +0.45 47 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.31 +0.45 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 4.21 +0.44 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.11 +0.42 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.02 +0.45 54 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.92 +0.45 50 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.82 +0.44 46 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.70 +0.40 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.60 +0.40 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.52 +0.42 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.41 +0.42 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.31 +0.41 0 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 3.19 +0.36 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.10 +0.39 0 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 3.00 +0.37 0 0 0 0
30MAR26 4.50 C 2.92 2.92 2.92 2.92 +0.38 0 2 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.83 +0.39 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.74 +0.39 35 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.65 +0.38 38 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.55 +0.36 36 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 2.46 +0.36 37 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 2.23 +0.34 37 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 2.03 +0.35 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.83 +0.33 42 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.63 +0.32 41 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.44 +0.28 41 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 1.27 +0.25 41 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 1.12 +0.24 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.98 +0.22 41 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.86 +0.19 42 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.74 +0.17 41 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.65 +0.17 42 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.58 +0.16 43 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.50 +0.14 43 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.43 +0.13 43 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.36 +0.10 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.31 +0.10 43 0 8 0
30MAR26 9.25 C 0.29 0.29 0.29 0.26 +0.08 43 15 30 +13
30MAR26 9.50 C 0.00 0.00 0.00 0.22 +0.07 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.19 +0.06 43 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.16 +0.05 43 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.11 +0.03 43 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.08 +0.03 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.06 +0.02 44 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
30MAR26 12.50 C 0.06 0.06 0.06 0.03 +0.02 44 1 1 +1
29JUN26 3.50 C 0.00 0.00 0.00 3.95 +0.40 44 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.83 +0.39 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.75 +0.38 37 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.64 +0.38 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.55 +0.38 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.45 +0.35 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.36 +0.37 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.28 +0.38 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.17 +0.36 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.08 +0.36 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.99 +0.37 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.91 +0.37 40 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.83 +0.37 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.78 +0.41 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.66 +0.37 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.61 +0.39 46 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 2.36 +0.33 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.16 +0.33 41 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.96 +0.29 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.81 +0.30 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.65 +0.30 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.46 +0.26 40 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 1.35 +0.27 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.19 +0.21 41 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.10 +0.22 42 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.98 +0.20 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.91 +0.20 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.81 +0.18 43 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.73 +0.17 43 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.65 +0.16 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.58 +0.14 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.52 +0.14 43 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.46 +0.12 43 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.41 +0.11 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.36 +0.10 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.32 +0.09 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.25 +0.07 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.19 +0.05 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.15 +0.04 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.12 +0.04 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.79 +0.36 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.74 +0.36 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.64 +0.34 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.45 +0.32 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.30 +0.37 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.09 +0.33 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.95 +0.31 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.76 +0.26 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.63 +0.28 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.52 +0.29 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.42 +0.30 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.26 +0.20 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.17 +0.21 41 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 1.06 +0.18 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.97 +0.19 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.91 +0.18 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.82 +0.15 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.77 +0.16 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.70 +0.15 42 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.64 +0.14 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 +0.14 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.54 +0.13 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.49 +0.12 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.41 +0.10 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.34 +0.09 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 +0.07 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 +0.06 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 +0.05 42 0 0 0
TOTAL CALL 780 5,933 +224
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 14 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
27NOV25 6.00 P 0.01 0.01 0.01 0.01 -0.01 58 3 98 +2
27NOV25 6.25 P 0.01 0.02 0.01 0.02 -0.03 55 15 221 0
27NOV25 6.50 P 0.04 0.04 0.03 0.04 -0.06 53 90 216 +17
27NOV25 6.75 P 0.12 0.12 0.10 0.07 -0.11 50 36 131 +34
27NOV25 7.00 P 0.14 0.14 0.12 0.13 -0.18 49 4 162 0
27NOV25 7.25 P 0.23 0.24 0.20 0.23 -0.24 50 9 298 -2
27NOV25 7.50 P 0.00 0.00 0.00 0.36 -0.30 50 0 228 0
27NOV25 7.75 P 0.00 0.00 0.00 0.53 -0.31 52 0 179 0
27NOV25 8.00 P 0.00 0.00 0.00 0.71 -0.38 50 0 178 0
27NOV25 8.25 P 0.00 0.00 0.00 0.95 -0.40 58 0 72 0
27NOV25 8.50 P 0.00 0.00 0.00 1.18 -0.42 62 0 120 0
27NOV25 8.75 P 0.00 0.00 0.00 1.42 -0.46 67 0 223 0
27NOV25 9.00 P 0.00 0.00 0.00 1.68 -0.42 78 0 8 0
27NOV25 9.25 P 0.00 0.00 0.00 1.94 -0.41 90 0 14 0
27NOV25 9.50 P 0.00 0.00 0.00 2.18 -0.45 93 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.45 -0.43 108 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.66 -0.46 97 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 3.16 -0.44 109 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.66 -0.47 120 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 4.17 -0.46 136 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 4.67 -0.47 146 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 5.22 -0.40 180 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 168 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 153 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 148 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 142 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 137 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 133 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 128 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 104 0 3 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 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 1 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 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 -0.03 42 0 42 0
30DEC25 5.75 P 0.03 0.03 0.03 0.03 -0.03 46 8 39 0
30DEC25 6.00 P 0.05 0.05 0.04 0.04 -0.06 42 63 218 +17
30DEC25 6.25 P 0.08 0.08 0.08 0.08 -0.08 44 15 216 +15
30DEC25 6.50 P 0.14 0.14 0.12 0.13 -0.11 44 11 85 -11
30DEC25 6.75 P 0.28 0.28 0.18 0.20 -0.14 44 32 769 +7
30DEC25 7.00 P 0.40 0.40 0.29 0.29 -0.18 44 38 176 +34
30DEC25 7.25 P 0.40 0.40 0.37 0.41 -0.21 45 2 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.55 -0.26 46 0 102 0
30DEC25 7.75 P 0.00 0.00 0.00 0.70 -0.29 46 0 166 0
30DEC25 8.00 P 0.00 0.00 0.00 0.88 -0.31 47 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.03 -0.35 44 0 120 0
30DEC25 8.50 P 0.00 0.00 0.00 1.28 -0.36 50 0 136 0
30DEC25 8.75 P 0.00 0.00 0.00 1.50 -0.38 51 0 132 0
30DEC25 9.00 P 0.00 0.00 0.00 1.73 -0.39 54 0 37 0
30DEC25 9.25 P 0.00 0.00 0.00 1.96 -0.39 55 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.21 -0.42 60 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.46 -0.42 64 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.71 -0.41 68 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.22 -0.38 77 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.66 -0.47 70 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.17 -0.46 79 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.67 -0.47 85 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.22 -0.40 103 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 -0.01 45 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.04 -0.05 44 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.07 -0.06 45 0 16 0
29JAN26 6.00 P 0.00 0.00 0.00 0.10 -0.08 43 0 42 0
29JAN26 6.25 P 0.16 0.16 0.16 0.15 -0.10 44 15 64 +15
29JAN26 6.50 P 0.22 0.22 0.22 0.21 -0.14 43 15 36 +11
29JAN26 6.75 P 0.30 0.30 0.28 0.29 -0.17 43 708 886 +686
29JAN26 7.00 P 0.00 0.00 0.00 0.39 -0.20 43 0 297 0
29JAN26 7.25 P 0.00 0.00 0.00 0.52 -0.22 44 0 16 0
29JAN26 7.50 P 0.00 0.00 0.00 0.66 -0.26 45 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 0.82 -0.23 46 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 0.98 -0.27 46 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.17 -0.27 47 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.36 -0.37 47 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.57 -0.38 48 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.79 -0.38 50 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.01 -0.40 51 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.24 -0.40 52 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.48 -0.40 54 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.72 -0.40 56 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.23 -0.40 64 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.72 -0.41 68 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.17 -0.46 64 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 -0.04 42 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.07 -0.05 43 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.11 -0.07 44 0 15 0
26FEB26 6.00 P 0.00 0.00 0.00 0.15 -0.09 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.21 -0.11 43 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.28 -0.14 43 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.37 -0.16 43 0 0 0
26FEB26 7.00 P 0.47 0.47 0.47 0.48 -0.18 44 1 1 +1
26FEB26 7.25 P 0.58 0.58 0.58 0.60 -0.21 44 10 20 +5
26FEB26 7.50 P 0.00 0.00 0.00 0.75 -0.22 45 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.90 -0.27 45 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.05 -0.29 44 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.24 -0.28 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.43 -0.34 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.59 -0.40 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.84 -0.33 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.06 -0.35 49 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 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 63 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 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 4 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 53 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 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 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 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 -0.01 41 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.03 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.04 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.04 44 0 7 0
30MAR26 5.25 P 0.00 0.00 0.00 0.07 -0.06 43 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.11 -0.07 44 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.15 -0.09 43 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.21 -0.10 43 0 78 0
30MAR26 6.25 P 0.00 0.00 0.00 0.27 -0.12 43 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.36 -0.13 43 0 41 0
30MAR26 6.75 P 0.00 0.00 0.00 0.45 -0.15 43 0 1 0
30MAR26 7.00 P 0.00 0.00 0.00 0.55 -0.20 43 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.65 -0.27 42 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.82 -0.21 44 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 0.96 -0.24 43 0 0 0
30MAR26 8.00 P 1.15 1.15 1.15 1.14 -0.27 44 1 5 +1
30MAR26 8.25 P 0.00 0.00 0.00 1.31 -0.28 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.50 -0.29 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.69 -0.31 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.90 -0.31 46 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.11 -0.33 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.33 -0.34 48 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.55 -0.33 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.78 -0.34 50 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.24 -0.39 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.72 -0.41 54 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.20 -0.43 56 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.68 -0.46 57 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.22 -0.40 66 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.03 43 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 -0.04 43 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 -0.05 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 -0.05 42 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 -0.05 43 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 -0.07 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.21 -0.09 43 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.28 -0.09 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.35 -0.10 43 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.43 -0.12 43 0 0 0
29JUN26 6.50 P 0.54 0.54 0.52 0.53 -0.13 43 2 4 +1
29JUN26 6.75 P 0.00 0.00 0.00 0.63 -0.15 43 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.75 -0.16 43 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 0.87 -0.20 43 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.01 -0.20 43 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.17 -0.21 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.32 -0.24 43 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 1.48 -0.25 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.64 -0.29 43 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 1.86 -0.26 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.03 -0.31 44 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.25 -0.29 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.44 -0.32 45 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 2.67 -0.30 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.89 -0.31 47 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.32 -0.32 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.75 -0.38 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.23 -0.40 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.70 -0.44 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.22 -0.40 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.06 42 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.06 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.07 42 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 -0.08 43 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.31 -0.10 43 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.39 -0.10 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.47 -0.12 43 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.57 -0.12 43 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.67 -0.13 43 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.78 -0.15 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.89 -0.20 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.03 -0.17 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.16 -0.20 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.31 -0.21 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.48 -0.21 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.66 -0.22 44 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 1.80 -0.25 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.00 -0.26 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.16 -0.29 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.36 -0.30 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 -0.28 44 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 2.77 -0.27 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.98 -0.28 45 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.40 -0.28 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.83 -0.32 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.24 -0.39 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.73 -0.41 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.22 -0.40 48 0 0 0
TOTAL PUT 1,078 7,107 +833
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$ 2.23
27NOV25 1.10 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
27NOV25 1.30 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
27NOV25 1.35 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
27NOV25 1.40 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
27NOV25 1.45 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
27NOV25 1.50 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
27NOV25 1.55 C 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
27NOV25 1.60 C 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
27NOV25 1.65 C 0.00 0.00 0.00 0.58 0.00 0 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0
27NOV25 1.75 C 0.00 0.00 0.00 0.48 +0.01 0 0 12 0
27NOV25 1.80 C 0.00 0.00 0.00 0.43 +0.01 0 0 1 0
27NOV25 1.85 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.33 0.00 0 0 8 0
27NOV25 1.95 C 0.00 0.00 0.00 0.29 +0.01 49 0 2 0
27NOV25 2.00 C 0.00 0.00 0.00 0.24 0.00 42 0 13 0
27NOV25 2.10 C 0.14 0.14 0.14 0.16 0.00 44 5 25 0
27NOV25 2.20 C 0.10 0.10 0.10 0.10 0.00 47 7 449 0
27NOV25 2.30 C 0.05 0.07 0.05 0.06 0.00 50 33 250 +25
27NOV25 2.40 C 0.03 0.04 0.03 0.03 0.00 49 20 136 -3
27NOV25 2.50 C 0.00 0.00 0.00 0.02 0.00 55 0 117 0
27NOV25 2.60 C 0.01 0.01 0.01 0.01 0.00 56 1 152 -1
27NOV25 2.70 C 0.00 0.00 0.00 0.01 0.00 66 0 58 0
27NOV25 2.80 C 0.00 0.00 0.00 0.01 0.00 75 0 63 0
27NOV25 2.90 C 0.00 0.00 0.00 0.01 0.00 84 0 36 0
27NOV25 3.00 C 0.01 0.01 0.01 0.01 0.00 92 1 58 0
27NOV25 3.10 C 0.00 0.00 0.00 0.01 0.00 100 0 71 0
27NOV25 3.20 C 0.00 0.00 0.00 0.01 0.00 107 0 12 0
27NOV25 3.30 C 0.00 0.00 0.00 0.01 0.00 114 0 19 0
27NOV25 3.40 C 0.00 0.00 0.00 0.01 0.00 121 0 4 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 133 0 27 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 151 0 2 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 156 0 3 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 161 0 35 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 166 0 52 0
30DEC25 0.85 C 0.00 0.00 0.00 1.38 +0.01 0 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.33 0.00 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.13 0.00 0 0 10 0
30DEC25 1.15 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.93 0.00 0 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.83 +0.01 0 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.78 +0.01 0 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.73 0.00 0 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.68 0.00 0 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.64 +0.01 46 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.59 +0.01 42 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.54 0.00 38 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.49 0.00 34 0 9 0
30DEC25 1.80 C 0.00 0.00 0.00 0.45 0.00 43 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.40 0.00 39 0 37 0
30DEC25 1.90 C 0.00 0.00 0.00 0.36 0.00 41 0 51 0
30DEC25 1.95 C 0.00 0.00 0.00 0.32 0.00 42 0 251 0
30DEC25 2.00 C 0.00 0.00 0.00 0.29 +0.01 46 0 529 0
30DEC25 2.10 C 0.00 0.00 0.00 0.22 0.00 45 0 946 0
30DEC25 2.20 C 0.00 0.00 0.00 0.17 0.00 47 0 361 0
30DEC25 2.30 C 0.12 0.12 0.12 0.13 -0.01 48 1 71 +1
30DEC25 2.40 C 0.10 0.11 0.10 0.10 0.00 50 4 36 +3
30DEC25 2.50 C 0.07 0.08 0.07 0.07 0.00 50 4 154 0
30DEC25 2.60 C 0.00 0.00 0.00 0.05 0.00 50 0 61 0
30DEC25 2.70 C 0.00 0.00 0.00 0.04 0.00 52 0 35 0
30DEC25 2.80 C 0.04 0.04 0.04 0.03 0.00 54 2 35 0
30DEC25 2.90 C 0.00 0.00 0.00 0.02 0.00 53 0 70 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 49 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 79 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 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 0.59 -0.01 0 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.55 0.00 37 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.51 0.00 41 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.47 0.00 43 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.43 0.00 43 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.39 0.00 43 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 0.36 0.00 45 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.34 +0.01 50 0 10 0
29JAN26 2.10 C 0.00 0.00 0.00 0.26 -0.01 45 0 11 0
29JAN26 2.20 C 0.00 0.00 0.00 0.22 0.00 48 0 1 0
29JAN26 2.30 C 0.00 0.00 0.00 0.18 0.00 49 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 0.08 -0.01 47 0 51 0
29JAN26 2.70 C 0.00 0.00 0.00 0.07 0.00 50 0 316 0
29JAN26 2.80 C 0.09 0.09 0.09 0.05 0.00 49 1 418 0
29JAN26 2.90 C 0.00 0.00 0.00 0.04 0.00 50 0 215 0
29JAN26 3.00 C 0.07 0.07 0.07 0.03 0.00 50 1 108 +1
29JAN26 3.10 C 0.00 0.00 0.00 0.02 0.00 48 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 0.00 39 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.58 +0.01 47 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.53 +0.01 43 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.50 +0.01 47 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.43 +0.01 48 0 0 0
26FEB26 1.95 C 0.00 0.00 0.00 0.40 +0.01 49 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.37 +0.01 49 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.31 +0.01 49 0 1 0
26FEB26 2.20 C 0.00 0.00 0.00 0.26 0.00 49 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.22 0.00 50 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.19 +0.01 52 0 0 0
26FEB26 2.50 C 0.15 0.15 0.15 0.16 +0.01 52 35 313 -35
26FEB26 2.60 C 0.00 0.00 0.00 0.13 0.00 52 0 1,688 0
26FEB26 2.70 C 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.07 0.00 52 0 147 0
26FEB26 3.00 C 0.00 0.00 0.00 0.06 0.00 53 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.04 0.00 53 0 30 0
26FEB26 3.30 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 45 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 1.39 +0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.24 0.00 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.14 +0.01 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.05 +0.01 51 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.00 +0.01 47 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.95 +0.01 42 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.90 0.00 38 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.85 0.00 34 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.81 0.00 44 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.76 0.00 41 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.72 0.00 44 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.67 -0.01 41 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.64 +0.01 47 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.60 +0.01 47 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.56 0.00 46 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.53 +0.01 48 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.49 0.00 47 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.47 +0.01 50 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.43 0.00 49 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.41 +0.01 51 0 13 0
30MAR26 2.10 C 0.00 0.00 0.00 0.35 -0.01 50 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.30 0.00 50 0 7 0
30MAR26 2.30 C 0.00 0.00 0.00 0.26 -0.01 51 0 7 0
30MAR26 2.40 C 0.00 0.00 0.00 0.24 +0.01 54 0 2 0
30MAR26 2.50 C 0.00 0.00 0.00 0.20 0.00 53 0 261 0
30MAR26 2.60 C 0.00 0.00 0.00 0.17 0.00 53 0 127 0
30MAR26 2.70 C 0.00 0.00 0.00 0.15 0.00 54 0 6 0
30MAR26 2.80 C 0.00 0.00 0.00 0.13 +0.01 54 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.11 0.00 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 0.00 54 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.07 0.00 55 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.06 0.00 55 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.04 0.00 54 0 156 0
30MAR26 3.60 C 0.00 0.00 0.00 0.03 0.00 52 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.02 0.00 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 50 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 0.00 40 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.25 0.00 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.16 +0.01 47 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.11 0.00 43 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.06 0.00 39 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.02 +0.01 46 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.97 0.00 42 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.93 +0.01 45 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.89 +0.01 47 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.84 0.00 44 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.80 0.00 44 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.77 +0.01 48 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.73 0.00 47 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.69 0.00 46 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.67 +0.01 50 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.63 0.00 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.60 0.00 49 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.57 0.00 50 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.54 0.00 50 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.52 +0.01 51 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.49 0.00 51 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.44 0.00 51 0 4 0
29JUN26 2.20 C 0.38 0.39 0.38 0.40 0.00 52 22 23 +22
29JUN26 2.30 C 0.00 0.00 0.00 0.36 0.00 52 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.33 0.00 53 0 41 0
29JUN26 2.50 C 0.00 0.00 0.00 0.30 0.00 54 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.26 -0.01 53 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.24 0.00 54 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.21 -0.01 53 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.19 0.00 54 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.17 0.00 54 0 2,530 0
29JUN26 3.10 C 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 0.00 53 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 0.00 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 -0.01 52 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 -0.01 52 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 1.45 C 0.86 0.86 0.86 0.88 -0.01 46 6 6 +6
29SEP26 1.50 C 0.00 0.00 0.00 0.85 0.00 48 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.81 -0.01 47 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.78 -0.01 48 0 1 0
29SEP26 1.65 C 0.72 0.72 0.72 0.75 0.00 49 15 15 +15
29SEP26 1.70 C 0.69 0.69 0.69 0.72 0.00 49 15 20 +15
29SEP26 1.75 C 0.66 0.66 0.66 0.69 0.00 50 15 15 +15
29SEP26 1.80 C 0.00 0.00 0.00 0.66 -0.01 50 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.63 -0.01 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.60 -0.01 49 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.58 -0.01 50 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.55 -0.01 50 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.51 -0.01 51 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.48 0.00 53 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.44 0.00 53 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.41 0.00 54 0 2 0
29SEP26 2.50 C 0.00 0.00 0.00 0.38 0.00 54 0 12 0
29SEP26 2.60 C 0.00 0.00 0.00 0.35 0.00 54 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.32 0.00 54 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.29 -0.01 54 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.26 -0.01 53 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.24 -0.01 53 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.22 -0.01 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.20 -0.01 53 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 -0.01 54 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 -0.01 53 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 -0.01 53 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 -0.01 53 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 -0.01 53 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 -0.01 53 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 -0.01 53 0 13 0
TOTAL CALL 188 15,076 +64
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 206 0 1 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 194 0 5 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
27NOV25 1.25 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27NOV25 1.30 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27NOV25 1.35 P 0.00 0.00 0.00 0.01 0.00 153 0 1 0
27NOV25 1.40 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV25 1.45 P 0.00 0.00 0.00 0.01 0.00 134 0 4 0
27NOV25 1.50 P 0.00 0.00 0.00 0.01 0.00 126 0 25 0
27NOV25 1.55 P 0.00 0.00 0.00 0.01 0.00 117 0 16 0
27NOV25 1.60 P 0.00 0.00 0.00 0.01 0.00 108 0 178 0
27NOV25 1.65 P 0.00 0.00 0.00 0.01 0.00 100 0 19 0
27NOV25 1.70 P 0.00 0.00 0.00 0.01 0.00 92 0 50 0
27NOV25 1.75 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
27NOV25 1.80 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
27NOV25 1.85 P 0.00 0.00 0.00 0.01 0.00 68 0 29 0
27NOV25 1.90 P 0.00 0.00 0.00 0.01 0.00 60 0 134 0
27NOV25 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 93 0
27NOV25 2.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 289 0
27NOV25 2.10 P 0.03 0.03 0.02 0.03 -0.01 46 18 107 +4
27NOV25 2.20 P 0.08 0.08 0.07 0.07 -0.01 49 4 168 0
27NOV25 2.30 P 0.15 0.15 0.12 0.13 -0.01 52 6 103 +3
27NOV25 2.40 P 0.00 0.00 0.00 0.20 -0.01 51 0 101 0
27NOV25 2.50 P 0.29 0.29 0.29 0.29 -0.01 58 1 66 -1
27NOV25 2.60 P 0.00 0.00 0.00 0.38 -0.01 59 0 48 0
27NOV25 2.70 P 0.00 0.00 0.00 0.48 -0.01 69 0 44 0
27NOV25 2.80 P 0.00 0.00 0.00 0.57 -0.02 0 0 51 0
27NOV25 2.90 P 0.00 0.00 0.00 0.68 0.00 88 0 35 0
27NOV25 3.00 P 0.00 0.00 0.00 0.78 0.00 97 0 31 0
27NOV25 3.10 P 0.00 0.00 0.00 0.88 0.00 105 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.98 0.00 112 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 1.08 0.00 120 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 1.18 0.00 127 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 1.28 0.00 133 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 1.38 0.00 140 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 1.48 0.00 146 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 1.58 0.00 153 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 1.68 0.00 159 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 1.78 0.00 164 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 1.88 0.00 169 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 1.98 0.00 175 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 133 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 126 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 119 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 113 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 106 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 100 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 89 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 50 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 46 0 54 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 -0.01 42 0 69 0
30DEC25 1.85 P 0.00 0.00 0.00 0.02 -0.01 45 0 14 0
30DEC25 1.90 P 0.00 0.00 0.00 0.03 -0.01 46 0 86 0
30DEC25 1.95 P 0.00 0.00 0.00 0.04 -0.01 46 0 361 0
30DEC25 2.00 P 0.06 0.06 0.06 0.05 -0.01 45 1 631 0
30DEC25 2.10 P 0.08 0.08 0.08 0.09 -0.01 48 5 966 +5
30DEC25 2.20 P 0.00 0.00 0.00 0.14 -0.01 50 0 469 0
30DEC25 2.30 P 0.00 0.00 0.00 0.20 -0.01 51 0 58 0
30DEC25 2.40 P 0.00 0.00 0.00 0.26 -0.01 50 0 147 0
30DEC25 2.50 P 0.32 0.32 0.32 0.34 -0.01 53 1 162 0
30DEC25 2.60 P 0.00 0.00 0.00 0.42 -0.01 54 0 51 0
30DEC25 2.70 P 0.00 0.00 0.00 0.51 -0.01 57 0 1,013 0
30DEC25 2.80 P 0.00 0.00 0.00 0.60 -0.01 58 0 35 0
30DEC25 2.90 P 0.00 0.00 0.00 0.70 -0.01 64 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.80 -0.01 70 0 12 0
30DEC25 3.10 P 0.00 0.00 0.00 0.89 -0.01 69 0 30 0
30DEC25 3.20 P 0.00 0.00 0.00 0.99 -0.01 74 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 1.09 0.00 78 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.18 -0.01 74 0 10 0
30DEC25 3.50 P 0.00 0.00 0.00 1.28 -0.01 78 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 1.38 -0.01 82 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.49 0.00 94 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.58 0.00 89 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.68 -0.01 92 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.78 0.00 95 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.88 -0.01 99 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.98 0.00 102 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
29JAN26 1.75 P 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
29JAN26 1.80 P 0.00 0.00 0.00 0.03 -0.01 45 0 4 0
29JAN26 1.85 P 0.00 0.00 0.00 0.04 -0.01 45 0 6 0
29JAN26 1.90 P 0.00 0.00 0.00 0.05 -0.01 44 0 12 0
29JAN26 1.95 P 0.00 0.00 0.00 0.07 0.00 47 0 2 0
29JAN26 2.00 P 0.09 0.09 0.09 0.09 0.00 48 14 17 +14
29JAN26 2.10 P 0.00 0.00 0.00 0.13 -0.01 48 0 18 0
29JAN26 2.20 P 0.00 0.00 0.00 0.17 -0.01 47 0 41 0
29JAN26 2.30 P 0.25 0.25 0.25 0.23 -0.02 48 1 15 -1
29JAN26 2.40 P 0.00 0.00 0.00 0.30 -0.01 50 0 15 0
29JAN26 2.50 P 0.00 0.00 0.00 0.37 -0.01 50 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.45 -0.01 52 0 5 0
29JAN26 2.70 P 0.00 0.00 0.00 0.53 -0.01 52 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.62 -0.01 54 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.71 -0.01 56 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.81 -0.01 60 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 0.90 -0.01 61 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.00 -0.01 65 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.10 -0.01 68 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.20 -0.01 72 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.30 0.00 75 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.39 -0.01 73 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.49 0.00 76 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.59 -0.01 79 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.69 0.00 82 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.78 -0.01 78 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.88 -0.01 81 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.98 -0.01 83 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.08 -0.01 85 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.18 -0.01 88 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.28 0.00 90 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.38 -0.01 92 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.48 -0.01 95 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.58 -0.01 97 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.68 -0.01 99 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.04 0.00 50 0 3 0
26FEB26 1.75 P 0.00 0.00 0.00 0.05 0.00 50 0 1 0
26FEB26 1.80 P 0.00 0.00 0.00 0.06 0.00 50 0 1 0
26FEB26 1.85 P 0.00 0.00 0.00 0.07 0.00 48 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.09 0.00 50 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.11 +0.01 51 0 380 0
26FEB26 2.00 P 0.12 0.12 0.12 0.12 0.00 49 4 47 +4
26FEB26 2.10 P 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.21 -0.01 49 0 40 0
26FEB26 2.30 P 0.28 0.28 0.28 0.28 0.00 52 15 15 +15
26FEB26 2.40 P 0.00 0.00 0.00 0.35 0.00 54 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.41 -0.01 53 0 1 0
26FEB26 2.60 P 0.00 0.00 0.00 0.49 0.00 54 0 925 0
26FEB26 2.70 P 0.00 0.00 0.00 0.57 0.00 55 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.65 -0.01 56 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.74 0.00 57 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.83 -0.01 59 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.92 -0.01 60 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.02 0.00 64 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.11 -0.01 64 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.21 -0.01 67 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.31 -0.01 70 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.40 -0.01 69 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.50 0.00 72 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.59 -0.01 70 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.69 -0.01 73 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.79 0.00 75 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.89 -0.01 77 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.98 -0.01 74 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.08 -0.01 76 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.18 -0.01 78 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.28 -0.01 80 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.38 -0.01 82 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.48 -0.01 84 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.58 -0.01 86 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.68 -0.01 87 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 79 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 63 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 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 1.50 P 0.00 0.00 0.00 0.02 0.00 48 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.03 0.00 50 0 9 0
30MAR26 1.60 P 0.00 0.00 0.00 0.04 0.00 51 0 11 0
30MAR26 1.65 P 0.00 0.00 0.00 0.05 0.00 51 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.06 0.00 51 0 25 0
30MAR26 1.75 P 0.00 0.00 0.00 0.07 -0.01 50 0 2 0
30MAR26 1.80 P 0.00 0.00 0.00 0.09 0.00 52 0 12 0
30MAR26 1.85 P 0.00 0.00 0.00 0.10 0.00 51 0 6 0
30MAR26 1.90 P 0.12 0.12 0.12 0.12 0.00 51 3 232 -3
30MAR26 1.95 P 0.00 0.00 0.00 0.14 0.00 52 0 2 0
30MAR26 2.00 P 0.16 0.16 0.16 0.16 0.00 52 1 32 +1
30MAR26 2.10 P 0.00 0.00 0.00 0.20 -0.01 51 0 20 0
30MAR26 2.20 P 0.00 0.00 0.00 0.26 -0.01 53 0 10 0
30MAR26 2.30 P 0.00 0.00 0.00 0.32 -0.01 54 0 13 0
30MAR26 2.40 P 0.40 0.40 0.40 0.38 -0.01 54 1 5 +1
30MAR26 2.50 P 0.00 0.00 0.00 0.45 -0.01 54 0 79 0
30MAR26 2.60 P 0.00 0.00 0.00 0.52 -0.01 54 0 2 0
30MAR26 2.70 P 0.00 0.00 0.00 0.60 -0.01 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.68 -0.01 56 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.76 -0.01 56 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.85 -0.01 58 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.94 -0.01 59 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.03 -0.01 60 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.13 -0.01 63 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.22 -0.01 63 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.32 -0.01 66 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.42 -0.01 68 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.52 -0.01 71 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.62 0.00 74 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.71 0.00 73 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.80 -0.01 72 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.90 0.00 74 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.00 +0.01 76 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 65 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 55 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 44 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.02 0.00 48 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.03 0.00 50 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.04 -0.01 51 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.05 -0.01 52 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.07 -0.01 51 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.08 -0.01 51 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.09 -0.01 50 0 1 0
29JUN26 1.70 P 0.00 0.00 0.00 0.11 -0.01 51 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.12 -0.01 50 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.14 -0.01 51 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.16 -0.01 51 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.18 -0.01 51 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.23 0.00 52 0 8 0
29JUN26 2.10 P 0.00 0.00 0.00 0.28 -0.01 53 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.34 -0.01 54 0 8 0
29JUN26 2.30 P 0.00 0.00 0.00 0.39 -0.01 53 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.46 -0.01 54 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.52 -0.02 53 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.60 -0.01 55 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.67 -0.02 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.75 -0.01 56 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.83 -0.01 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.91 -0.02 57 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.99 -0.02 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.08 -0.02 58 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.17 -0.02 59 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.26 -0.01 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.35 -0.02 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.45 -0.01 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.54 -0.02 63 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.63 -0.02 62 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.73 -0.01 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.82 -0.02 64 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.91 -0.02 64 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.01 -0.01 65 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.08 -0.01 52 0 25 0
29SEP26 1.50 P 0.00 0.00 0.00 0.09 -0.01 51 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.11 0.00 53 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.12 -0.01 52 0 14 0
29SEP26 1.65 P 0.00 0.00 0.00 0.14 -0.01 53 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.15 -0.01 51 0 11 0
29SEP26 1.75 P 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.19 -0.01 52 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.21 -0.01 52 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.23 -0.01 51 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.26 -0.02 52 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.29 -0.01 53 0 108 0
29SEP26 2.10 P 0.00 0.00 0.00 0.34 -0.01 53 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.39 -0.02 53 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.45 -0.02 53 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.52 -0.02 54 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.58 -0.03 54 0 2 0
29SEP26 2.60 P 0.00 0.00 0.00 0.66 -0.02 55 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.73 -0.02 55 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.81 -0.01 56 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.88 -0.02 55 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.96 -0.02 56 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.04 -0.02 56 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.13 -0.02 57 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.21 -0.02 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.30 -0.02 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.39 -0.02 59 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.48 -0.02 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.57 -0.02 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.67 -0.01 62 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.76 -0.02 62 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.85 -0.02 62 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.94 -0.02 62 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.04 -0.01 64 0 0 0
TOTAL PUT 75 10,385 +42
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$ 102.70
27NOV25 67.50 C 0.00 0.00 0.00 35.29 -1.11 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 32.71 -1.19 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 30.30 -1.11 54 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 27.80 -1.11 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 25.31 -0.99 49 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 22.81 -1.11 39 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 20.32 -1.01 41 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 17.70 -1.22 0 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 15.26 -1.17 0 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 12.77 -1.18 0 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 10.20 -1.40 0 0 37 0
27NOV25 95.00 C 8.15 8.15 7.45 8.04 -1.07 29 30 83 +20
27NOV25 97.50 C 6.70 6.70 5.64 5.94 -0.94 30 8 428 -8
27NOV25 100.00 C 4.61 4.61 3.30 4.02 -0.79 29 5 419 -4
27NOV25 102.50 C 2.63 2.63 2.28 2.52 -0.64 29 15 138 +10
27NOV25 105.00 C 1.52 1.52 1.21 1.48 -0.47 29 36 284 +1
27NOV25 107.50 C 1.15 1.15 0.83 0.78 -0.40 29 23 101 -15
27NOV25 110.00 C 0.00 0.00 0.00 0.37 -0.24 29 0 271 0
27NOV25 112.50 C 0.27 0.27 0.27 0.16 -0.13 29 1 32 0
27NOV25 115.00 C 0.00 0.00 0.00 0.06 -0.07 29 0 20 0
27NOV25 117.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 11 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 17 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
27NOV25 125.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
27NOV25 127.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30DEC25 47.00 C 0.00 0.00 0.00 55.91 -1.11 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 54.87 -1.15 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 53.92 -1.11 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 52.79 -1.73 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 50.44 -1.31 52 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 47.95 -1.32 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 45.47 -1.10 55 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 42.72 -1.92 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 40.51 -1.08 54 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 38.00 -1.10 41 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 35.29 -1.32 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 33.02 -1.11 31 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 30.53 -1.46 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 28.03 -0.88 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 25.51 -1.47 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 22.97 -1.42 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 21.07 -0.39 43 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 18.69 -0.33 41 0 5 0
30DEC25 87.50 C 0.00 0.00 0.00 15.62 -1.65 19 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 13.31 -0.90 24 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 11.30 -0.92 27 0 54 0
30DEC25 95.00 C 0.00 0.00 0.00 9.17 -1.23 26 0 277 0
30DEC25 97.50 C 0.00 0.00 0.00 7.30 -0.86 26 0 268 0
30DEC25 100.00 C 6.25 6.25 4.94 5.73 -0.55 27 16 324 -3
30DEC25 102.50 C 0.00 0.00 0.00 4.29 -0.49 26 0 264 0
30DEC25 105.00 C 3.26 3.26 3.26 3.16 -0.50 27 15 133 +15
30DEC25 107.50 C 2.00 2.39 2.00 2.30 -0.38 27 35 164 +15
30DEC25 110.00 C 1.71 1.76 1.58 1.60 -0.34 27 322 333 +273
30DEC25 112.50 C 1.40 1.40 1.00 1.07 -0.26 27 3 84 +1
30DEC25 115.00 C 0.00 0.00 0.00 0.70 -0.19 27 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.45 -0.13 27 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.28 -0.09 27 0 75 0
30DEC25 122.50 C 0.00 0.00 0.00 0.17 - 27 0 0 -
30DEC25 125.00 C 0.00 0.00 0.00 0.10 - 27 0 0 -
30DEC25 127.50 C 0.00 0.00 0.00 0.06 - 27 0 0 -
29JAN26 70.00 C 0.00 0.00 0.00 33.22 -1.18 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 30.75 -1.62 27 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 28.03 -1.10 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 26.58 -0.55 47 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 24.06 -0.40 42 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 21.07 -0.90 29 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 18.69 -0.47 28 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 15.92 -1.35 18 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 14.48 -0.70 30 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 12.34 -0.66 29 0 39 0
29JAN26 95.00 C 0.00 0.00 0.00 10.05 -0.58 26 0 36 0
29JAN26 97.50 C 0.00 0.00 0.00 8.55 -0.87 27 0 104 0
29JAN26 100.00 C 0.00 0.00 0.00 6.79 -0.59 26 0 60 0
29JAN26 102.50 C 0.00 0.00 0.00 5.39 -0.55 26 0 80 0
29JAN26 105.00 C 4.00 4.00 3.91 4.21 -0.54 26 105 157 -22
29JAN26 107.50 C 3.78 3.78 3.09 3.28 -0.45 26 18 55 -3
29JAN26 110.00 C 2.45 2.56 2.40 2.54 -0.27 26 49 92 +15
29JAN26 112.50 C 1.97 2.07 1.59 1.89 -0.34 26 142 127 +112
29JAN26 115.00 C 0.00 0.00 0.00 1.38 -0.29 26 0 15 0
29JAN26 117.50 C 1.01 1.01 1.01 1.00 -0.22 26 1 26 -1
29JAN26 120.00 C 0.00 0.00 0.00 0.71 -0.17 26 0 2 0
29JAN26 122.50 C 0.00 0.00 0.00 0.49 - 26 0 0 -
29JAN26 125.00 C 0.00 0.00 0.00 0.34 - 26 0 0 -
29JAN26 127.50 C 0.00 0.00 0.00 0.23 - 26 0 0 -
26FEB26 72.50 C 0.00 0.00 0.00 30.75 -1.76 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 29.35 +0.20 45 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 26.58 -1.21 37 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 24.19 -0.27 35 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 21.07 -0.90 18 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 18.96 -1.50 25 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 17.25 -1.03 30 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 14.48 -1.45 24 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 12.34 -0.78 23 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 10.77 -1.03 25 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 9.35 -0.68 26 0 40 0
26FEB26 100.00 C 0.00 0.00 0.00 7.59 -0.49 25 0 3 0
26FEB26 102.50 C 6.30 6.30 6.30 6.22 -0.41 25 15 45 +13
26FEB26 105.00 C 0.00 0.00 0.00 5.03 -0.49 25 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 4.05 -0.48 25 0 35 0
26FEB26 110.00 C 3.29 3.29 3.29 3.26 -0.38 25 15 18 -15
26FEB26 112.50 C 0.00 0.00 0.00 2.58 -0.33 25 0 15 0
26FEB26 115.00 C 2.02 2.02 2.02 1.99 -0.28 25 3 68 0
26FEB26 117.50 C 0.00 0.00 0.00 1.52 -0.22 25 0 2 0
26FEB26 120.00 C 0.00 0.00 0.00 1.15 -0.18 25 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.86 - 25 0 0 -
26FEB26 125.00 C 0.00 0.00 0.00 0.61 - 25 0 0 -
26FEB26 127.50 C 0.00 0.00 0.00 0.45 - 25 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 57.00 -0.02 83 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 55.48 -1.29 66 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 53.92 -1.32 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 53.80 -1.09 72 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 51.28 -0.47 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 48.33 -1.15 35 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 46.65 +0.08 65 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.72 -1.96 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 41.29 -0.92 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 38.92 -0.18 48 0 11 0
30MAR26 67.50 C 0.00 0.00 0.00 36.85 -0.23 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 33.22 -1.18 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 31.68 -0.83 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 29.35 +0.06 40 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 26.85 -0.94 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.19 -1.38 31 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 22.19 +0.22 33 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 18.96 -1.90 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 17.25 -1.03 26 0 12 0
30MAR26 90.00 C 15.13 15.53 15.13 15.21 -1.20 26 160 225 +148
30MAR26 92.50 C 0.00 0.00 0.00 13.13 -1.24 25 0 468 0
30MAR26 95.00 C 0.00 0.00 0.00 11.08 -0.72 24 0 636 0
30MAR26 97.50 C 0.00 0.00 0.00 9.80 -0.59 26 0 749 0
30MAR26 100.00 C 0.00 0.00 0.00 8.58 -0.25 27 0 42 0
30MAR26 102.50 C 0.00 0.00 0.00 7.01 -0.29 26 0 82 0
30MAR26 105.00 C 0.00 0.00 0.00 5.77 -0.34 25 0 67 0
30MAR26 107.50 C 0.00 0.00 0.00 4.69 -0.38 25 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 3.93 -0.27 25 0 35 0
30MAR26 112.50 C 0.00 0.00 0.00 3.24 -0.21 26 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 2.66 -0.16 26 0 32 0
30MAR26 117.50 C 0.00 0.00 0.00 2.15 -0.10 26 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.69 -0.07 26 0 18 0
30MAR26 122.50 C 0.00 0.00 0.00 1.34 - 26 0 0 -
30MAR26 125.00 C 0.00 0.00 0.00 1.02 - 26 0 0 -
30MAR26 127.50 C 0.00 0.00 0.00 0.78 - 26 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 43.06 -1.62 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 41.72 -0.86 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 38.92 -0.19 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 36.85 -0.63 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 33.67 -1.40 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 31.68 -1.23 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 29.35 -0.46 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 26.85 -0.94 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 24.35 -1.22 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 22.55 -0.10 27 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 20.46 -0.40 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.48 +0.02 26 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 15.95 -1.02 23 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 14.04 -1.62 23 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 13.16 -0.77 25 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 11.51 -0.11 25 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 10.07 -0.47 25 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 8.81 -0.11 25 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 7.37 -0.42 24 0 53 0
29JUN26 107.50 C 0.00 0.00 0.00 6.27 -0.45 24 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 5.39 -0.41 24 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 4.77 -0.20 24 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 4.07 -0.16 24 0 124 0
29JUN26 117.50 C 0.00 0.00 0.00 3.50 -0.19 24 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 2.94 -0.21 24 0 32 0
29JUN26 122.50 C 0.00 0.00 0.00 2.47 - 24 0 0 -
29JUN26 125.00 C 0.00 0.00 0.00 2.00 - 24 0 0 -
29JUN26 127.50 C 0.00 0.00 0.00 1.66 - 24 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 36.85 -0.78 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.55 -0.52 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.68 -1.23 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.91 -0.16 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.76 -0.03 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.55 -0.18 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 24.13 +0.54 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 22.11 +0.45 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.07 -0.89 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.39 +0.34 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.68 -0.72 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.21 -0.63 23 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 13.55 +0.18 25 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 11.83 -0.19 24 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 10.56 -0.20 24 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 9.71 +0.11 25 0 1 0
29SEP26 107.50 C 8.50 8.50 8.50 8.25 -0.25 24 1 1 +1
29SEP26 110.00 C 0.00 0.00 0.00 7.64 +0.07 25 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 6.34 -0.31 24 0 12 0
29SEP26 115.00 C 0.00 0.00 0.00 5.60 -0.29 24 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 4.92 -0.23 24 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 4.35 -0.18 24 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 3.80 - 24 0 0 -
29SEP26 125.00 C 0.00 0.00 0.00 3.38 - 24 0 0 -
29SEP26 127.50 C 0.00 0.00 0.00 2.92 - 24 0 0 -
TOTAL CALL 1,018 7,958 +553
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 149 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 0.00 0.00 0.01 0.00 53 0 121 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 83 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 161 0
27NOV25 85.00 P 0.06 0.06 0.06 0.01 0.00 37 2 136 0
27NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 32 0 495 0
27NOV25 90.00 P 0.00 0.00 0.00 0.02 0.00 29 0 311 0
27NOV25 92.50 P 0.16 0.16 0.16 0.07 +0.01 29 10 821 0
27NOV25 95.00 P 0.28 0.33 0.26 0.22 +0.04 29 11 261 +2
27NOV25 97.50 P 0.49 0.59 0.47 0.56 +0.10 29 62 486 +13
27NOV25 100.00 P 0.91 1.48 0.91 1.15 +0.16 28 53 700 +30
27NOV25 102.50 P 1.67 2.45 1.67 2.17 +0.30 29 48 272 +6
27NOV25 105.00 P 0.00 0.00 0.00 3.66 +0.50 29 0 9 0
27NOV25 107.50 P 0.00 0.00 0.00 5.54 +0.69 30 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 7.66 +0.99 31 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 9.87 +0.99 29 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 12.59 +1.35 43 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 14.88 +0.95 40 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 17.42 +0.90 47 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 19.80 - 0 0 0 -
27NOV25 125.00 P 0.00 0.00 0.00 22.41 - 56 0 0 -
27NOV25 127.50 P 0.00 0.00 0.00 24.92 - 62 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 73 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 65 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 53 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 49 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 42 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 35 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 68 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 122 0
30DEC25 80.00 P 0.10 0.10 0.10 0.02 +0.01 28 5 222 +5
30DEC25 82.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 136 0
30DEC25 85.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 441 0
30DEC25 87.50 P 0.00 0.00 0.00 0.17 +0.04 27 0 380 0
30DEC25 90.00 P 0.43 0.46 0.43 0.34 +0.07 27 4 283 -1
30DEC25 92.50 P 0.65 0.65 0.65 0.63 +0.13 27 20 368 0
30DEC25 95.00 P 0.93 1.06 0.93 1.07 +0.18 27 10 333 0
30DEC25 97.50 P 1.62 1.69 1.57 1.63 +0.17 26 351 834 +271
30DEC25 100.00 P 2.37 2.37 2.37 2.57 +0.33 27 17 238 +17
30DEC25 102.50 P 3.38 3.38 3.38 3.63 +0.42 26 1 162 0
30DEC25 105.00 P 0.00 0.00 0.00 5.16 +0.70 27 0 11 0
30DEC25 107.50 P 0.00 0.00 0.00 6.68 +0.60 27 0 15 0
30DEC25 110.00 P 0.00 0.00 0.00 8.53 +0.64 27 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 10.79 +1.20 30 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 12.87 +0.82 29 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 15.39 +1.03 33 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 17.86 +1.18 36 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 20.33 - 39 0 0 -
30DEC25 125.00 P 0.00 0.00 0.00 22.60 - 39 0 0 -
30DEC25 127.50 P 0.00 0.00 0.00 24.92 - 38 0 0 -
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 25 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 92 0
29JAN26 82.50 P 0.00 0.00 0.00 0.13 +0.02 26 0 276 0
29JAN26 85.00 P 0.00 0.00 0.00 0.24 +0.04 26 0 82 0
29JAN26 87.50 P 0.00 0.00 0.00 0.43 +0.07 26 0 69 0
29JAN26 90.00 P 0.73 0.73 0.73 0.72 +0.10 26 9 106 +2
29JAN26 92.50 P 1.15 1.15 1.14 1.14 +0.15 26 32 187 +1
29JAN26 95.00 P 1.70 1.74 1.70 1.71 +0.20 26 5 77 +1
29JAN26 97.50 P 2.09 2.33 2.09 2.44 +0.25 26 31 103 +30
29JAN26 100.00 P 3.21 3.40 3.21 3.34 +0.33 26 17 262 +2
29JAN26 102.50 P 0.00 0.00 0.00 4.45 +0.44 25 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 5.78 +0.42 25 0 48 0
29JAN26 107.50 P 0.00 0.00 0.00 7.38 +0.55 26 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 9.21 +0.56 26 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 10.99 +0.47 26 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 13.41 +0.86 28 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 15.39 +0.67 27 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 17.86 +0.85 30 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 20.33 - 32 0 0 -
29JAN26 125.00 P 0.00 0.00 0.00 22.60 - 32 0 0 -
29JAN26 127.50 P 0.00 0.00 0.00 24.95 - 32 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 0.04 +0.01 25 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 88 0
26FEB26 80.00 P 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.25 +0.04 25 0 23 0
26FEB26 85.00 P 0.00 0.00 0.00 0.42 +0.07 25 0 49 0
26FEB26 87.50 P 0.00 0.00 0.00 0.68 +0.11 25 0 54 0
26FEB26 90.00 P 1.00 1.00 1.00 1.05 +0.16 25 10 117 +10
26FEB26 92.50 P 0.00 0.00 0.00 1.55 +0.21 25 0 133 0
26FEB26 95.00 P 0.00 0.00 0.00 2.20 +0.28 25 0 16 0
26FEB26 97.50 P 0.00 0.00 0.00 2.95 +0.32 25 0 54 0
26FEB26 100.00 P 0.00 0.00 0.00 3.88 +0.34 25 0 2 0
26FEB26 102.50 P 0.00 0.00 0.00 5.00 +0.39 25 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 6.40 +0.52 25 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 7.88 +0.50 25 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 9.83 +1.06 26 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 11.55 +0.63 26 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 13.78 +0.89 27 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 15.88 +1.16 28 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 17.86 +0.64 27 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 20.33 - 29 0 0 -
26FEB26 125.00 P 0.00 0.00 0.00 22.60 - 29 0 0 -
26FEB26 127.50 P 0.00 0.00 0.00 24.95 - 29 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 38 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 33 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 26 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 14 0
30MAR26 72.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.13 +0.05 26 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.22 +0.07 26 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.36 +0.11 26 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 0.56 +0.15 26 0 52 0
30MAR26 85.00 P 0.00 0.00 0.00 0.85 +0.20 26 0 522 0
30MAR26 87.50 P 0.00 0.00 0.00 1.23 +0.26 26 0 66 0
30MAR26 90.00 P 1.65 1.79 1.65 1.73 +0.32 26 592 511 -138
30MAR26 92.50 P 2.10 2.10 2.10 2.35 +0.38 26 14 97 +14
30MAR26 95.00 P 3.19 3.19 3.05 3.05 +0.38 26 24 40 -15
30MAR26 97.50 P 0.00 0.00 0.00 4.00 +0.50 26 0 8 0
30MAR26 100.00 P 0.00 0.00 0.00 5.08 +0.58 26 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 6.24 +0.57 26 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 7.63 +0.72 26 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 9.27 +1.01 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 11.06 +0.93 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 12.86 +0.97 27 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 14.38 +1.26 26 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 16.84 +1.05 28 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 18.96 +1.74 29 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 20.33 - 24 0 0 -
30MAR26 125.00 P 0.00 0.00 0.00 23.34 - 30 0 0 -
30MAR26 127.50 P 0.00 0.00 0.00 25.29 - 28 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 0.00 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.21 +0.04 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.33 +0.05 24 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.50 +0.06 24 0 96 0
29JUN26 80.00 P 0.00 0.00 0.00 0.71 +0.06 24 0 72 0
29JUN26 82.50 P 0.00 0.00 0.00 1.02 +0.09 24 0 31 0
29JUN26 85.00 P 0.00 0.00 0.00 1.45 +0.17 24 0 26 0
29JUN26 87.50 P 0.00 0.00 0.00 1.94 +0.20 24 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 2.55 +0.24 24 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 3.28 +0.31 24 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 4.10 +0.37 24 0 54 0
29JUN26 97.50 P 0.00 0.00 0.00 5.00 +0.37 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 6.10 +0.41 24 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 7.34 +0.62 24 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 8.73 +0.41 24 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 10.21 +0.46 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 11.69 +0.34 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 13.04 -0.02 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 14.87 +0.02 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 17.61 +0.84 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 19.66 +0.91 26 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 20.85 - 23 0 0 -
29JUN26 125.00 P 0.00 0.00 0.00 23.34 - 24 0 0 -
29JUN26 127.50 P 0.00 0.00 0.00 26.22 - 28 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 0.22 +0.05 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.33 +0.06 25 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.47 +0.07 24 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.68 +0.12 24 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.93 +0.14 24 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.30 +0.20 25 0 12 0
29SEP26 82.50 P 1.63 1.73 1.63 1.67 +0.17 24 3 13 +3
29SEP26 85.00 P 0.00 0.00 0.00 2.19 +0.23 24 0 4 0
29SEP26 87.50 P 2.50 2.50 2.50 2.71 +0.20 24 6 10 +6
29SEP26 90.00 P 0.00 0.00 0.00 3.34 +0.24 24 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 4.08 +0.27 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 4.98 +0.36 24 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 6.00 +0.44 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 7.14 +0.51 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 8.22 +0.41 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 9.55 +0.29 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 11.03 +0.18 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 12.65 +0.22 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 14.38 +0.37 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 16.68 +0.85 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.63 +0.35 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 19.66 +0.46 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 22.03 - 25 0 0 -
29SEP26 125.00 P 0.00 0.00 0.00 24.19 - 25 0 0 -
29SEP26 127.50 P 0.00 0.00 0.00 26.64 - 27 0 0 -
TOTAL PUT 1,337 12,229 +259
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$ 3.79
27NOV25 2.10 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 1.11 +0.06 109 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.80 +0.07 65 0 5 0
27NOV25 3.10 C 0.00 0.00 0.00 0.71 +0.06 71 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.62 +0.09 70 0 111 0
27NOV25 3.30 C 0.00 0.00 0.00 0.49 +0.02 0 0 195 0
27NOV25 3.40 C 0.00 0.00 0.00 0.41 +0.03 44 0 108 0
27NOV25 3.50 C 0.00 0.00 0.00 0.33 +0.03 47 0 271 0
27NOV25 3.60 C 0.25 0.32 0.25 0.26 +0.02 49 203 206 +59
27NOV25 3.70 C 0.00 0.00 0.00 0.20 +0.02 50 0 76 0
27NOV25 3.80 C 0.15 0.19 0.15 0.15 +0.02 51 219 356 +117
27NOV25 3.90 C 0.11 0.12 0.11 0.11 +0.02 52 19 401 +7
27NOV25 4.00 C 0.10 0.10 0.09 0.08 +0.01 53 20 999 -14
27NOV25 4.10 C 0.07 0.08 0.06 0.06 +0.01 55 53 332 +29
27NOV25 4.20 C 0.04 0.06 0.04 0.04 0.00 55 3 236 +1
27NOV25 4.30 C 0.00 0.00 0.00 0.03 0.00 57 0 406 0
27NOV25 4.40 C 0.00 0.00 0.00 0.02 0.00 57 0 276 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 186 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 228 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 290 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 2.04 +0.04 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.90 +0.02 76 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.85 +0.01 72 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.80 +0.01 68 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.62 +0.04 93 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.51 +0.05 75 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.40 +0.02 0 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 1.30 +0.03 0 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 1.22 +0.04 67 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.12 +0.07 61 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.01 +0.03 46 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.93 +0.07 55 0 229 0
30DEC25 3.00 C 0.00 0.00 0.00 0.82 +0.06 44 0 28 0
30DEC25 3.10 C 0.00 0.00 0.00 0.73 +0.03 44 0 33 0
30DEC25 3.20 C 0.00 0.00 0.00 0.65 +0.05 46 0 207 0
30DEC25 3.30 C 0.00 0.00 0.00 0.58 +0.06 49 0 355 0
30DEC25 3.40 C 0.00 0.00 0.00 0.49 +0.02 45 0 400 0
30DEC25 3.50 C 0.00 0.00 0.00 0.42 +0.02 45 0 354 0
30DEC25 3.60 C 0.40 0.40 0.40 0.36 +0.02 46 5 140 0
30DEC25 3.70 C 0.00 0.00 0.00 0.31 +0.02 47 0 131 0
30DEC25 3.80 C 0.26 0.28 0.26 0.26 +0.02 47 94 798 +54
30DEC25 3.90 C 0.28 0.28 0.27 0.22 +0.02 48 50 628 +50
30DEC25 4.00 C 0.00 0.00 0.00 0.19 +0.02 49 0 323 0
30DEC25 4.10 C 0.00 0.00 0.00 0.15 +0.01 48 0 69 0
30DEC25 4.20 C 0.14 0.14 0.14 0.13 +0.02 49 10 354 0
30DEC25 4.30 C 0.00 0.00 0.00 0.10 +0.01 48 0 154 0
30DEC25 4.40 C 0.00 0.00 0.00 0.08 +0.01 48 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.05 0.00 48 0 60 0
30DEC25 4.70 C 0.00 0.00 0.00 0.04 0.00 48 0 1,069 0
30DEC25 4.80 C 0.00 0.00 0.00 0.03 0.00 47 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.02 0.00 46 0 21 0
29JAN26 2.50 C 0.00 0.00 0.00 1.34 +0.05 64 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.22 +0.04 47 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.15 +0.06 58 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.06 +0.05 57 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.97 +0.06 55 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.84 0.00 40 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.78 +0.04 47 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.71 +0.04 49 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.65 +0.05 51 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.58 +0.06 50 0 3,000 0
29JAN26 3.50 C 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.44 +0.03 47 0 319 0
29JAN26 3.70 C 0.00 0.00 0.00 0.39 +0.02 48 0 314 0
29JAN26 3.80 C 0.00 0.00 0.00 0.34 +0.02 47 0 356 0
29JAN26 3.90 C 0.00 0.00 0.00 0.30 +0.02 48 0 343 0
29JAN26 4.00 C 0.26 0.26 0.26 0.26 +0.01 48 100 56 -100
29JAN26 4.10 C 0.00 0.00 0.00 0.23 +0.02 49 0 20 0
29JAN26 4.20 C 0.00 0.00 0.00 0.20 +0.02 49 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.17 +0.01 48 0 37 0
29JAN26 4.40 C 0.00 0.00 0.00 0.15 +0.01 49 0 1 0
29JAN26 4.50 C 0.00 0.00 0.00 0.13 +0.01 49 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.11 +0.01 49 0 30 0
29JAN26 4.70 C 0.11 0.11 0.11 0.09 0.00 48 45 316 0
29JAN26 4.80 C 0.12 0.12 0.12 0.08 +0.01 49 25 25 +25
29JAN26 4.90 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.22 +0.01 34 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.15 +0.03 47 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.06 +0.04 46 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.97 +0.03 45 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.91 +0.03 50 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.81 +0.02 45 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.74 +0.03 46 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.70 +0.05 50 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.60 0.00 45 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.54 +0.01 45 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.51 +0.04 49 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.44 +0.02 46 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
26FEB26 3.90 C 0.39 0.39 0.38 0.36 +0.02 48 2 206 +2
26FEB26 4.00 C 0.00 0.00 0.00 0.32 +0.01 48 0 400 0
26FEB26 4.10 C 0.00 0.00 0.00 0.29 +0.02 49 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.25 +0.01 48 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.22 +0.01 48 0 20 0
26FEB26 4.40 C 0.00 0.00 0.00 0.20 +0.01 48 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.17 +0.01 48 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.15 +0.01 48 0 9 0
26FEB26 4.70 C 0.00 0.00 0.00 0.13 0.00 47 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 2.12 +0.04 65 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 2.08 +0.07 72 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 2.02 +0.04 59 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.97 +0.06 56 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.93 +0.05 63 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.88 +0.04 61 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.84 +0.05 65 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.74 +0.06 60 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.64 +0.06 55 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.55 +0.07 56 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.46 +0.07 55 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.36 +0.06 51 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 1.27 +0.05 49 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 1.19 +0.06 51 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 1.10 +0.05 49 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.02 +0.05 48 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.95 +0.06 49 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.87 +0.06 48 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.81 +0.07 49 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.74 +0.06 49 0 128 0
30MAR26 3.40 C 0.68 0.68 0.68 0.67 +0.03 47 1 88 0
30MAR26 3.50 C 0.00 0.00 0.00 0.63 +0.04 50 0 30 0
30MAR26 3.60 C 0.00 0.00 0.00 0.57 +0.04 49 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.52 +0.03 49 0 5 0
30MAR26 3.80 C 0.00 0.00 0.00 0.48 +0.04 50 0 32 0
30MAR26 3.90 C 0.00 0.00 0.00 0.44 +0.04 50 0 115 0
30MAR26 4.00 C 0.00 0.00 0.00 0.40 +0.03 50 0 135 0
30MAR26 4.10 C 0.00 0.00 0.00 0.36 +0.04 50 0 89 0
30MAR26 4.20 C 0.00 0.00 0.00 0.33 +0.03 50 0 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.30 +0.03 50 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.27 +0.03 50 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.24 +0.02 49 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.22 +0.02 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.20 +0.02 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.18 +0.02 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.16 +0.02 50 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 2.14 +0.05 59 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 2.09 +0.05 57 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 2.05 +0.06 60 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.02 +0.09 65 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.97 +0.08 63 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.91 +0.07 57 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.86 +0.07 55 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.76 +0.06 51 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.68 +0.07 53 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.58 +0.07 49 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.49 +0.06 48 0 2 0
29JUN26 2.50 C 1.49 1.49 1.49 1.42 +0.08 50 18 23 +18
29JUN26 2.60 C 0.00 0.00 0.00 1.34 +0.08 50 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.25 +0.07 48 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.19 +0.07 50 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 1.11 +0.07 49 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 1.06 +0.09 51 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.98 +0.06 49 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.93 +0.09 50 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.86 +0.07 49 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.80 +0.06 49 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.75 +0.06 49 0 21 0
29JUN26 3.60 C 0.66 0.70 0.66 0.70 +0.04 49 3 56 0
29JUN26 3.70 C 0.00 0.00 0.00 0.66 +0.06 49 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.61 +0.05 49 0 128 0
29JUN26 3.90 C 0.00 0.00 0.00 0.57 +0.04 49 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.53 +0.04 49 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 +0.05 50 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.47 +0.05 50 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.43 +0.04 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.41 +0.04 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.38 +0.04 50 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.36 +0.04 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.33 +0.03 50 0 10 0
29JUN26 4.80 C 0.00 0.00 0.00 0.31 +0.03 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.29 +0.03 51 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.62 +0.09 48 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.53 +0.07 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.45 +0.06 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.38 +0.06 46 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.30 +0.05 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.24 +0.05 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.18 +0.05 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.12 +0.05 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.06 +0.05 48 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 1.01 +0.05 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.96 +0.05 49 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.90 +0.04 48 0 27 0
29SEP26 3.50 C 0.00 0.00 0.00 0.86 +0.04 49 0 36 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 +0.04 48 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.77 +0.04 49 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.73 +0.04 49 0 23 0
29SEP26 3.90 C 0.00 0.00 0.00 0.69 +0.04 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 +0.03 49 0 83 0
29SEP26 4.10 C 0.60 0.60 0.60 0.62 +0.04 50 2 4 +2
29SEP26 4.20 C 0.00 0.00 0.00 0.58 +0.03 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.55 +0.03 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.52 +0.03 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.49 +0.03 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.47 +0.03 50 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.44 +0.03 49 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.42 +0.03 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 +0.03 50 0 0 0
TOTAL CALL 872 18,331 +250
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 118 0 13 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 34 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 126 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 212 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 152 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 275 0
27NOV25 3.30 P 0.00 0.00 0.00 0.02 0.00 57 0 556 0
27NOV25 3.40 P 0.00 0.00 0.00 0.03 -0.01 54 0 616 0
27NOV25 3.50 P 0.04 0.04 0.04 0.05 -0.01 54 116 414 -116
27NOV25 3.60 P 0.05 0.05 0.05 0.07 -0.03 50 5 299 -5
27NOV25 3.70 P 0.11 0.11 0.10 0.11 -0.03 52 11 245 +11
27NOV25 3.80 P 0.00 0.00 0.00 0.16 -0.03 53 0 177 0
27NOV25 3.90 P 0.18 0.18 0.18 0.22 -0.04 53 5 181 -5
27NOV25 4.00 P 0.23 0.23 0.23 0.29 -0.04 55 2 194 +2
27NOV25 4.10 P 0.00 0.00 0.00 0.37 -0.03 57 0 32 0
27NOV25 4.20 P 0.00 0.00 0.00 0.45 -0.05 57 0 15 0
27NOV25 4.30 P 0.00 0.00 0.00 0.52 -0.07 46 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.62 -0.06 52 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.73 -0.05 66 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.94 -0.03 86 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 1.04 -0.03 91 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 94 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 87 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 81 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 76 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 24 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 125 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 0.00 52 0 246 0
30DEC25 3.00 P 0.00 0.00 0.00 0.03 0.00 52 0 119 0
30DEC25 3.10 P 0.00 0.00 0.00 0.04 0.00 50 0 41 0
30DEC25 3.20 P 0.00 0.00 0.00 0.05 -0.01 48 0 580 0
30DEC25 3.30 P 0.07 0.07 0.07 0.07 -0.01 48 50 481 0
30DEC25 3.40 P 0.10 0.10 0.10 0.10 -0.01 49 50 629 -50
30DEC25 3.50 P 0.13 0.13 0.12 0.13 -0.01 48 156 556 +146
30DEC25 3.60 P 0.00 0.00 0.00 0.17 -0.02 49 0 146 0
30DEC25 3.70 P 0.00 0.00 0.00 0.21 -0.02 48 0 32 0
30DEC25 3.80 P 0.00 0.00 0.00 0.26 -0.04 48 0 13 0
30DEC25 3.90 P 0.30 0.30 0.30 0.32 -0.03 49 19 24 +19
30DEC25 4.00 P 0.00 0.00 0.00 0.39 -0.03 50 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.46 -0.03 51 0 30 0
30DEC25 4.20 P 0.00 0.00 0.00 0.53 -0.03 51 0 1 0
30DEC25 4.30 P 0.00 0.00 0.00 0.61 -0.03 51 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.69 -0.01 52 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.77 -0.05 51 0 1 0
30DEC25 4.60 P 0.00 0.00 0.00 0.87 -0.03 55 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.96 -0.04 56 0 2 0
30DEC25 4.80 P 0.00 0.00 0.00 1.04 -0.08 53 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.15 -0.04 60 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 2.70 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.03 0.00 49 0 20 0
29JAN26 2.90 P 0.00 0.00 0.00 0.04 0.00 49 0 5 0
29JAN26 3.00 P 0.05 0.05 0.05 0.06 0.00 50 5 10 0
29JAN26 3.10 P 0.00 0.00 0.00 0.07 -0.01 48 0 9 0
29JAN26 3.20 P 0.00 0.00 0.00 0.09 -0.01 47 0 6,058 0
29JAN26 3.30 P 0.00 0.00 0.00 0.12 -0.01 48 0 17 0
29JAN26 3.40 P 0.00 0.00 0.00 0.15 -0.02 47 0 31 0
29JAN26 3.50 P 0.18 0.18 0.18 0.19 -0.02 48 5 23 +5
29JAN26 3.60 P 0.22 0.22 0.22 0.23 -0.02 48 10 460 -5
29JAN26 3.70 P 0.00 0.00 0.00 0.28 -0.02 48 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.33 -0.03 48 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.39 -0.03 49 0 272 0
29JAN26 4.00 P 0.00 0.00 0.00 0.45 -0.04 49 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.52 -0.04 49 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.58 -0.05 48 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 0.67 -0.04 51 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.74 -0.03 50 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.83 -0.04 52 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.91 -0.03 52 0 1 0
29JAN26 4.70 P 0.00 0.00 0.00 1.00 -0.03 53 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.09 -0.04 54 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.18 -0.01 55 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 0.00 50 0 4 0
26FEB26 2.80 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 7 0
26FEB26 3.10 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
26FEB26 3.20 P 0.12 0.12 0.12 0.12 -0.02 46 50 60 +50
26FEB26 3.30 P 0.00 0.00 0.00 0.15 -0.03 46 0 17 0
26FEB26 3.40 P 0.00 0.00 0.00 0.19 -0.02 47 0 14 0
26FEB26 3.50 P 0.00 0.00 0.00 0.23 -0.02 47 0 3 0
26FEB26 3.60 P 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.33 -0.02 48 0 5 0
26FEB26 3.80 P 0.00 0.00 0.00 0.38 -0.03 48 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.44 -0.03 48 0 202 0
26FEB26 4.00 P 0.00 0.00 0.00 0.50 -0.03 49 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.57 -0.03 49 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.64 -0.01 50 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.71 -0.04 50 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.79 -0.02 51 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.87 -0.01 51 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.94 -0.04 50 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.03 -0.01 52 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.12 -0.02 53 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.21 -0.04 54 0 1 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 65 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 -0.01 45 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.02 -0.01 47 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.04 -0.01 48 0 135 0
30MAR26 2.70 P 0.00 0.00 0.00 0.06 -0.01 49 0 150 0
30MAR26 2.80 P 0.00 0.00 0.00 0.08 0.00 50 0 55 0
30MAR26 2.90 P 0.00 0.00 0.00 0.09 -0.01 48 0 60 0
30MAR26 3.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 166 0
30MAR26 3.10 P 0.00 0.00 0.00 0.14 -0.02 48 0 1 0
30MAR26 3.20 P 0.00 0.00 0.00 0.17 -0.02 48 0 61 0
30MAR26 3.30 P 0.00 0.00 0.00 0.20 -0.03 47 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.24 -0.03 48 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.28 -0.04 48 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.33 -0.04 48 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.37 -0.05 47 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.43 -0.03 48 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.48 -0.05 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.55 -0.04 49 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.61 -0.06 48 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.69 -0.04 50 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.76 -0.05 50 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.83 -0.05 50 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.91 -0.05 50 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 0.99 -0.05 51 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.07 -0.06 51 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.15 -0.06 51 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.23 -0.07 51 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 51 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.02 0.00 49 0 35 0
29JUN26 2.10 P 0.00 0.00 0.00 0.03 0.00 50 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 0.00 50 0 36 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 -0.01 49 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.07 0.00 50 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 -0.01 49 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 0.00 49 0 10 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 -0.01 50 0 17 0
29JUN26 2.90 P 0.17 0.17 0.17 0.17 -0.01 48 2 72 +2
29JUN26 3.00 P 0.00 0.00 0.00 0.21 -0.01 50 0 13 0
29JUN26 3.10 P 0.00 0.00 0.00 0.24 -0.02 49 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.27 -0.03 48 0 55 0
29JUN26 3.30 P 0.00 0.00 0.00 0.31 -0.03 48 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.36 -0.02 49 0 0 0
29JUN26 3.50 P 0.43 0.43 0.40 0.40 -0.03 49 25 23 -5
29JUN26 3.60 P 0.00 0.00 0.00 0.46 -0.03 50 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.51 -0.03 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.57 -0.03 50 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.63 -0.03 50 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.69 -0.03 50 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.75 -0.04 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.82 -0.03 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.89 -0.03 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.96 -0.04 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.03 -0.04 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.11 -0.04 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.19 -0.03 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.26 -0.05 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.34 -0.05 52 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 0.00 52 0 57 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 -0.01 51 0 5 0
29SEP26 2.50 P 0.00 0.00 0.00 0.14 -0.01 51 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.17 -0.01 51 0 13 0
29SEP26 2.70 P 0.00 0.00 0.00 0.20 -0.01 51 0 40 0
29SEP26 2.80 P 0.00 0.00 0.00 0.23 -0.01 51 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.27 -0.01 52 0 27 0
29SEP26 3.00 P 0.00 0.00 0.00 0.30 -0.01 51 0 79 0
29SEP26 3.10 P 0.00 0.00 0.00 0.34 -0.01 51 0 6 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 -0.01 52 0 2 0
29SEP26 3.30 P 0.00 0.00 0.00 0.43 -0.01 52 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.47 -0.02 51 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.53 -0.02 52 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.58 -0.02 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.64 -0.01 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.69 -0.02 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.76 -0.02 53 0 0 0
29SEP26 4.00 P 0.82 0.82 0.82 0.82 -0.02 53 1 35 0
29SEP26 4.10 P 0.00 0.00 0.00 0.88 -0.02 53 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.95 -0.02 53 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.02 -0.02 53 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.08 -0.03 53 0 50 0
29SEP26 4.50 P 1.18 1.19 1.18 1.15 -0.03 53 2 12 +2
29SEP26 4.60 P 0.00 0.00 0.00 1.23 -0.03 54 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 -0.03 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.38 -0.03 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.46 -0.03 54 0 0 0
TOTAL PUT 514 18,927 +51
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$ 72.10
27NOV25 43.00 C 0.00 0.00 0.00 29.81 +1.55 182 0 23 0
27NOV25 44.00 C 0.00 0.00 0.00 28.83 +1.73 177 0 23 0
27NOV25 45.00 C 0.00 0.00 0.00 27.74 +1.66 164 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 26.78 +1.75 160 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 25.60 +1.53 142 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 24.74 +1.72 145 0 23 0
27NOV25 49.00 C 0.00 0.00 0.00 23.85 +1.84 146 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 22.42 +1.38 111 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 20.26 +1.69 120 0 7 0
27NOV25 55.00 C 0.00 0.00 0.00 17.69 +1.68 102 0 191 0
27NOV25 57.50 C 0.00 0.00 0.00 15.12 +1.46 86 0 151 0
27NOV25 60.00 C 0.00 0.00 0.00 12.55 +1.11 70 0 7 0
27NOV25 62.50 C 10.50 10.50 10.50 10.02 +1.35 56 1 170 0
27NOV25 65.00 C 8.00 8.00 8.00 7.35 +1.00 36 1 342 -1
27NOV25 67.50 C 4.40 5.47 4.40 5.20 +0.92 37 4 201 -3
27NOV25 70.00 C 3.60 3.60 2.86 3.32 +0.68 36 21 117 +11
27NOV25 72.50 C 2.07 2.07 1.67 1.94 +0.45 36 57 150 +48
27NOV25 75.00 C 1.21 1.21 1.12 1.03 +0.30 37 28 236 0
27NOV25 77.50 C 0.65 0.65 0.65 0.47 +0.15 36 20 91 +20
27NOV25 80.00 C 0.30 0.30 0.30 0.19 +0.07 36 15 107 +15
27NOV25 82.50 C 0.15 0.15 0.15 0.07 +0.02 36 15 76 +15
27NOV25 85.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 16 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 53 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 35.59 +1.45 107 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 34.64 +1.33 106 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 33.69 +1.51 104 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 32.28 +1.09 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 31.30 +0.95 59 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 30.33 +1.13 64 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 29.81 +1.44 95 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 28.83 +1.62 92 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 27.79 +1.67 86 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 27.10 +2.05 93 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 25.75 +1.34 78 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 24.74 +1.51 74 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 23.85 +1.41 75 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 22.42 +1.18 51 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 20.26 +1.63 61 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 17.69 +1.52 51 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 15.12 +1.20 41 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 12.71 +1.10 37 0 32 0
30DEC25 62.50 C 11.00 11.00 11.00 10.69 +1.25 40 2 109 -2
30DEC25 65.00 C 0.00 0.00 0.00 8.30 +0.81 34 0 62 0
30DEC25 67.50 C 0.00 0.00 0.00 6.45 +0.81 34 0 11 0
30DEC25 70.00 C 4.52 4.52 4.52 4.88 +0.70 34 1 47 0
30DEC25 72.50 C 0.00 0.00 0.00 3.59 +0.53 35 0 48 0
30DEC25 75.00 C 2.71 2.71 2.71 2.59 +0.38 35 4 25 0
30DEC25 77.50 C 2.07 2.07 2.07 1.78 +0.28 35 1 25 0
30DEC25 80.00 C 0.00 0.00 0.00 1.19 +0.21 35 0 25 0
30DEC25 82.50 C 0.00 0.00 0.00 0.77 +0.14 35 0 4 0
30DEC25 85.00 C 0.00 0.00 0.00 0.48 +0.09 35 0 10 0
30DEC25 87.50 C 0.42 0.42 0.42 0.29 +0.06 35 7 38 +7
30DEC25 90.00 C 0.00 0.00 0.00 0.17 +0.03 34 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 27.79 +1.45 63 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 27.10 +1.87 70 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 25.75 +1.34 56 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 24.74 +1.46 53 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 23.90 +1.46 56 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 22.42 +1.09 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 20.26 +1.34 43 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 18.05 +1.54 45 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 15.12 +0.85 26 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 13.08 +0.99 33 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 10.90 +0.62 32 0 280 0
29JAN26 65.00 C 0.00 0.00 0.00 8.96 +0.52 32 0 240 0
29JAN26 67.50 C 7.63 7.63 7.63 7.48 +0.72 35 15 211 0
29JAN26 70.00 C 0.00 0.00 0.00 6.07 +0.70 35 0 190 0
29JAN26 72.50 C 4.70 4.70 4.70 4.82 +0.58 36 1 30 0
29JAN26 75.00 C 0.00 0.00 0.00 3.80 +0.47 36 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 2.91 +0.36 36 0 34 0
29JAN26 80.00 C 2.05 2.05 2.05 2.19 +0.29 36 1 16 +1
29JAN26 82.50 C 0.00 0.00 0.00 1.62 +0.23 36 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 1.18 +0.17 36 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.85 +0.13 35 0 15 0
29JAN26 90.00 C 0.00 0.00 0.00 0.60 +0.09 35 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.42 +0.06 35 0 10 0
26FEB26 47.00 C 0.00 0.00 0.00 25.75 +1.34 44 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 24.74 +1.46 41 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 23.90 +1.37 45 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.52 +1.19 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.33 +0.96 35 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 18.05 +1.54 35 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 15.59 +0.80 31 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 13.76 +1.35 36 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 11.70 +1.13 35 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 9.66 +0.76 33 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 8.35 +0.78 35 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 6.92 +0.70 35 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 5.69 +0.61 35 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 4.66 +0.52 36 0 30 0
26FEB26 77.50 C 3.80 3.80 3.80 3.75 +0.41 36 2 17 +2
26FEB26 80.00 C 0.00 0.00 0.00 2.97 +0.35 36 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 2.33 +0.29 36 0 60 0
26FEB26 85.00 C 0.00 0.00 0.00 1.81 +0.24 36 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 1.39 +0.19 35 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 1.06 +0.15 35 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.78 - 35 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 35.84 +1.33 60 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 34.74 +1.30 53 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 33.87 +1.30 56 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 32.90 +1.46 55 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 31.83 +1.37 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 30.93 +1.36 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 29.81 +1.09 44 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 29.13 +1.08 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 28.07 +1.46 48 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 27.10 +1.28 47 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 26.03 +1.44 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.08 +1.44 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.30 +1.36 45 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 23.39 +1.62 44 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 21.05 +1.56 42 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 18.45 +1.03 35 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 16.35 +0.72 35 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 14.75 +0.83 39 0 52 0
30MAR26 62.50 C 13.12 13.12 13.12 12.45 +1.02 35 1 3 0
30MAR26 65.00 C 0.00 0.00 0.00 10.65 +0.26 35 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 9.52 +1.14 37 0 11 0
30MAR26 70.00 C 0.00 0.00 0.00 7.79 +0.51 35 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 6.80 +0.69 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.67 +0.57 36 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 4.76 +0.42 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.08 +0.51 37 0 53 0
30MAR26 82.50 C 0.00 0.00 0.00 3.37 +0.45 37 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 2.76 +0.39 37 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 2.25 +0.34 37 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.83 +0.29 37 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 1.44 +0.25 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.08 +0.99 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.13 +1.23 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.41 +1.36 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.52 +1.50 43 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 27.78 +0.89 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.69 +1.50 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.50 +1.23 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.07 +1.70 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.19 +1.76 43 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 21.91 +1.47 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.47 +1.00 36 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 17.97 +1.62 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.15 +1.42 39 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 14.02 +0.70 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.41 +0.71 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.25 +0.81 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.95 +0.59 38 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 8.57 +0.84 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.43 +0.40 37 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 6.75 +0.67 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.86 +0.50 38 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 5.10 +0.44 38 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 4.40 +0.38 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.81 +0.36 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.26 +0.29 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.82 +0.35 37 0 0 0
29SEP26 44.00 C 30.00 30.00 30.00 29.91 +1.51 45 1 1 0
29SEP26 45.00 C 0.00 0.00 0.00 28.91 +1.41 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.14 +1.25 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.12 +1.37 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.29 +1.38 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.48 +1.54 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.56 +1.45 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.63 +1.47 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.35 +1.07 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.65 +1.11 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.95 +1.05 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.61 +1.25 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.71 +0.83 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.72 +1.04 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.54 +1.03 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.20 +0.69 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.30 +0.78 38 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 8.31 +0.62 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.58 +0.71 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.73 +0.54 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 6.06 +0.36 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 5.50 +0.48 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.04 +0.33 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.46 +0.40 38 0 0 0
TOTAL CALL 198 4,307 +113
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 21 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 12 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 28 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 53 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 344 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 204 0
27NOV25 60.00 P 0.06 0.06 0.06 0.01 -0.01 38 4 203 -4
27NOV25 62.50 P 0.10 0.10 0.10 0.04 -0.04 36 1 386 -1
27NOV25 65.00 P 0.20 0.20 0.20 0.16 -0.10 36 1 461 +1
27NOV25 67.50 P 0.48 0.66 0.48 0.47 -0.24 36 48 262 +20
27NOV25 70.00 P 1.00 1.41 1.00 1.09 -0.44 36 33 42 +27
27NOV25 72.50 P 0.00 0.00 0.00 2.22 -0.68 36 0 22 0
27NOV25 75.00 P 0.00 0.00 0.00 3.86 -0.89 37 0 0 0
27NOV25 77.50 P 5.38 5.38 5.38 5.95 -0.82 41 6 6 +6
27NOV25 80.00 P 0.00 0.00 0.00 8.02 -1.31 36 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 10.42 -1.11 36 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 12.90 -1.10 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 15.40 -1.10 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 17.90 -1.10 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 20.92 -0.68 93 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.02 0.00 37 0 93 0
30DEC25 55.00 P 0.12 0.12 0.12 0.04 -0.02 35 20 52 0
30DEC25 57.50 P 0.20 0.20 0.20 0.11 -0.04 35 5 241 0
30DEC25 60.00 P 0.31 0.31 0.31 0.25 -0.09 35 5 397 +5
30DEC25 62.50 P 0.56 0.56 0.56 0.49 -0.14 34 1 104 0
30DEC25 65.00 P 0.82 0.82 0.79 0.89 -0.25 34 45 115 +5
30DEC25 67.50 P 1.40 1.40 1.38 1.53 -0.33 34 47 84 +45
30DEC25 70.00 P 0.00 0.00 0.00 2.40 -0.49 34 0 91 0
30DEC25 72.50 P 0.00 0.00 0.00 3.64 -0.64 34 0 15 0
30DEC25 75.00 P 0.00 0.00 0.00 5.15 -0.78 35 0 0 0
30DEC25 77.50 P 6.65 6.65 6.65 6.70 -1.20 33 9 9 +9
30DEC25 80.00 P 0.00 0.00 0.00 8.77 -0.62 34 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 11.00 -1.21 36 0 2 0
30DEC25 85.00 P 0.00 0.00 0.00 13.03 -1.55 32 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 15.95 -0.69 46 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 17.92 -1.19 35 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 20.92 -0.68 54 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 20 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 363 0
29JAN26 50.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 224 0
29JAN26 52.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 264 0
29JAN26 55.00 P 0.00 0.00 0.00 0.19 -0.06 35 0 256 0
29JAN26 57.50 P 0.00 0.00 0.00 0.37 -0.10 35 0 51 0
29JAN26 60.00 P 0.00 0.00 0.00 0.67 -0.14 35 0 128 0
29JAN26 62.50 P 0.00 0.00 0.00 1.04 -0.21 35 0 296 0
29JAN26 65.00 P 0.00 0.00 0.00 1.61 -0.30 35 0 185 0
29JAN26 67.50 P 0.00 0.00 0.00 2.37 -0.40 34 0 205 0
29JAN26 70.00 P 0.00 0.00 0.00 3.38 -0.52 35 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 4.63 -0.64 35 0 39 0
29JAN26 75.00 P 0.00 0.00 0.00 6.12 -0.73 35 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 7.55 -1.20 34 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 9.54 -1.15 35 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 11.45 -1.33 35 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 14.01 -0.98 40 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 16.25 -1.06 41 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 17.94 -1.78 30 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 20.92 -0.68 44 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 0.21 -0.05 35 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 0.38 -0.09 35 0 5 0
26FEB26 57.50 P 0.68 0.68 0.68 0.65 -0.13 35 15 15 +15
26FEB26 60.00 P 0.00 0.00 0.00 1.00 -0.18 35 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 1.49 -0.23 35 0 45 0
26FEB26 65.00 P 0.00 0.00 0.00 2.16 -0.31 35 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 2.99 -0.43 34 0 6 0
26FEB26 70.00 P 0.00 0.00 0.00 4.04 -0.54 34 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 5.31 -0.62 35 0 0 0
26FEB26 75.00 P 6.77 6.77 6.77 6.78 -0.70 35 15 15 +15
26FEB26 77.50 P 0.00 0.00 0.00 8.11 -1.24 33 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 10.42 -0.79 37 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 12.37 -0.85 38 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.45 -0.92 39 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.63 -0.98 40 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.92 -1.01 41 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 20.92 - 39 0 0 -
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 38 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 0.00 38 0 9 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 0.00 38 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.22 -0.02 37 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.27 -0.03 37 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 0.47 -0.04 37 0 47 0
30MAR26 55.00 P 0.00 0.00 0.00 0.75 -0.07 37 0 168 0
30MAR26 57.50 P 0.00 0.00 0.00 1.07 -0.16 36 0 7 0
30MAR26 60.00 P 0.00 0.00 0.00 1.55 -0.22 36 0 67 0
30MAR26 62.50 P 0.00 0.00 0.00 2.17 -0.28 36 0 215 0
30MAR26 65.00 P 0.00 0.00 0.00 2.94 -0.34 36 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 3.86 -0.37 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 4.93 -0.51 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 6.30 -0.60 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.57 -0.90 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.52 -0.15 38 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.19 -0.09 38 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.06 -0.69 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.02 -0.90 39 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 17.04 -0.57 39 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.33 -0.89 40 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 20.92 -1.69 35 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.21 -0.03 37 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.26 -0.03 37 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.31 -0.05 37 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.39 -0.05 37 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.47 -0.05 37 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.55 -0.08 37 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.66 -0.08 37 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 0.77 -0.06 37 0 10 0
29JUN26 50.00 P 1.10 1.10 1.10 0.90 -0.08 37 1 14 0
29JUN26 52.50 P 0.00 0.00 0.00 1.29 -0.14 37 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 1.79 -0.16 37 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 2.36 -0.22 37 0 18 0
29JUN26 60.00 P 3.19 3.19 3.19 3.08 -0.23 37 1 16 +1
29JUN26 62.50 P 0.00 0.00 0.00 3.87 -0.31 37 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 4.82 -0.43 37 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 5.89 -0.48 37 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.36 -0.42 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 8.55 -0.66 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 9.79 -0.89 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 11.54 -0.79 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 13.24 -0.92 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 14.92 -1.08 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.12 -0.82 39 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.52 -1.39 37 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.09 -0.88 40 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.16 -0.94 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.80 -0.04 39 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.92 -0.03 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.05 -0.06 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.21 -0.02 39 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.33 -0.06 39 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.49 -0.09 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.70 -0.08 39 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 2.28 -0.12 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.96 -0.13 39 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 3.72 -0.18 39 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.59 -0.18 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.43 -0.39 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.54 -0.38 39 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 7.70 -0.49 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.14 -0.36 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.34 -0.63 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 11.88 -0.58 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 13.45 -0.68 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 15.11 -0.69 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 16.73 -0.89 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.67 -0.79 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.55 -0.83 40 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.35 -1.04 40 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.39 -1.01 40 0 0 0
TOTAL PUT 257 7,108 +144
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$ 75.60
14NOV25 50.00 C 0.00 0.00 0.00 25.60 +2.12 0 0 0 0
14NOV25 52.50 C 0.00 0.00 0.00 23.11 +2.13 243 0 0 0
14NOV25 55.00 C 0.00 0.00 0.00 20.61 +2.12 213 0 0 0
14NOV25 57.50 C 0.00 0.00 0.00 18.11 +2.11 184 0 0 0
14NOV25 60.00 C 0.00 0.00 0.00 15.61 +2.10 157 0 2 0
14NOV25 62.50 C 0.00 0.00 0.00 13.11 +2.07 131 0 0 0
14NOV25 65.00 C 0.00 0.00 0.00 10.61 +2.02 105 0 0 0
14NOV25 67.50 C 0.00 0.00 0.00 8.14 +1.93 107 0 0 0
14NOV25 70.00 C 5.35 5.35 5.35 5.69 +1.58 92 1 4 0
14NOV25 72.50 C 2.70 3.30 1.62 3.60 +1.15 102 139 71 +22
14NOV25 75.00 C 1.44 2.00 0.78 1.98 +0.69 105 225 182 +36
14NOV25 77.50 C 0.65 1.02 0.34 0.96 +0.36 109 86 89 +6
14NOV25 80.00 C 0.18 0.47 0.18 0.37 +0.13 108 49 140 +18
14NOV25 82.50 C 0.13 0.20 0.10 0.12 +0.03 108 8 30 0
14NOV25 85.00 C 0.07 0.09 0.07 0.03 0.00 107 8 51 +6
14NOV25 87.50 C 0.06 0.06 0.06 0.01 0.00 112 2 18 +2
14NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 131 0 22 0
14NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 149 0 20 0
14NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
14NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
14NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 25.64 +2.16 85 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 23.14 +2.12 0 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 20.64 +2.15 0 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 18.15 +2.13 66 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 15.67 +2.14 67 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 13.23 +2.07 68 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 10.64 +1.71 0 0 4 0
21NOV25 67.50 C 0.00 0.00 0.00 8.48 +1.61 61 0 2 0
21NOV25 70.00 C 0.00 0.00 0.00 6.52 +1.46 66 0 23 0
21NOV25 72.50 C 3.69 4.50 3.26 4.69 +1.10 64 13 8 -6
21NOV25 75.00 C 2.65 3.12 2.00 3.30 +0.89 66 43 17 -14
21NOV25 77.50 C 1.81 2.26 1.47 2.26 +0.71 68 18 12 +8
21NOV25 80.00 C 0.90 1.52 0.85 1.49 +0.54 69 32 36 +17
21NOV25 82.50 C 0.78 1.08 0.52 0.90 +0.35 69 28 25 +13
21NOV25 85.00 C 0.39 0.69 0.39 0.52 +0.21 69 9 18 +3
21NOV25 87.50 C 0.00 0.00 0.00 0.29 +0.12 69 0 2 0
21NOV25 90.00 C 0.20 0.31 0.20 0.15 +0.06 68 2 4 +2
21NOV25 92.50 C 0.00 0.00 0.00 0.08 +0.03 69 0 1 0
21NOV25 95.00 C 0.09 0.09 0.09 0.04 +0.02 69 5 10 +5
21NOV25 97.50 C 0.00 0.00 0.00 0.02 +0.01 69 0 5 0
21NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 35.65 +2.22 0 0 0 0
27NOV25 41.00 C 31.69 34.26 31.35 34.66 +2.20 104 149 309 +5
27NOV25 42.00 C 0.00 0.00 0.00 33.66 +2.23 97 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 32.66 +2.20 88 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 31.66 +2.23 72 0 1 0
27NOV25 45.00 C 0.00 0.00 0.00 30.66 +2.23 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 29.66 +2.23 0 0 1 0
27NOV25 47.00 C 28.21 28.21 28.21 28.66 +2.21 0 10 12 0
27NOV25 48.00 C 0.00 0.00 0.00 27.67 +2.19 79 0 35 0
27NOV25 49.00 C 26.22 26.24 26.17 26.67 +1.92 73 20 130 -10
27NOV25 50.00 C 0.00 0.00 0.00 25.67 +2.09 67 0 41 0
27NOV25 52.50 C 0.00 0.00 0.00 23.17 +2.15 0 0 71 0
27NOV25 55.00 C 0.00 0.00 0.00 20.64 +1.94 0 0 35 0
27NOV25 57.50 C 0.00 0.00 0.00 18.21 +1.96 61 0 49 0
27NOV25 60.00 C 15.71 15.71 15.71 15.71 +1.88 52 1 82 0
27NOV25 62.50 C 13.10 13.11 12.77 13.33 +2.02 57 50 346 -50
27NOV25 65.00 C 0.00 0.00 0.00 10.97 +1.78 55 0 290 0
27NOV25 67.50 C 8.50 8.50 8.50 8.81 +1.53 56 2 120 -2
27NOV25 70.00 C 4.70 6.50 4.70 6.91 +1.32 58 11 175 +9
27NOV25 72.50 C 4.26 5.15 3.33 5.21 +1.05 58 32 364 -11
27NOV25 75.00 C 3.20 3.88 2.40 3.88 +0.87 59 97 422 -28
27NOV25 77.50 C 2.01 2.93 1.72 2.85 +0.75 61 73 242 -3
27NOV25 80.00 C 1.70 2.19 1.30 2.02 +0.60 62 581 1,162 -181
27NOV25 82.50 C 1.03 1.58 0.92 1.35 +0.42 62 21 362 +4
27NOV25 85.00 C 0.77 1.20 0.69 0.88 +0.29 61 230 916 +73
27NOV25 87.50 C 0.61 0.86 0.55 0.56 +0.19 61 66 395 +15
27NOV25 90.00 C 0.48 0.63 0.37 0.34 +0.12 61 75 1,166 +28
27NOV25 92.50 C 0.31 0.43 0.31 0.20 +0.07 61 19 204 -1
27NOV25 95.00 C 0.22 0.36 0.22 0.12 +0.04 61 28 469 -24
27NOV25 97.50 C 0.21 0.25 0.21 0.07 +0.02 61 7 183 -6
27NOV25 100.00 C 0.14 0.15 0.12 0.04 +0.01 62 11 520 -4
27NOV25 102.50 C 0.11 0.11 0.10 0.02 0.00 61 3 97 -2
27NOV25 105.00 C 0.06 0.06 0.06 0.01 0.00 61 50 361 -20
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 97 0
27NOV25 110.00 C 0.06 0.06 0.06 0.01 0.00 68 2 397 -2
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 62 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 93 0
27NOV25 120.00 C 0.02 0.02 0.02 0.01 0.00 82 1 671 -1
30DEC25 18.00 C 0.00 0.00 0.00 57.68 +2.11 0 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 57.18 +2.13 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 56.69 +2.15 121 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 56.19 +2.18 109 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 55.69 +2.13 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 54.70 +2.23 115 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 53.70 +2.27 0 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 52.70 +2.22 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 51.71 +2.12 89 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 50.71 +2.20 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 49.72 +2.11 88 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 48.72 +2.15 0 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 47.73 +2.20 86 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 46.73 +2.26 0 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 45.74 +2.20 82 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 44.74 +2.25 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 43.75 +2.19 78 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 42.75 +2.25 0 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 41.76 +2.14 74 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 40.76 +2.24 59 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 39.76 +2.27 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 38.77 +2.14 60 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 37.77 +2.10 0 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 36.78 +2.12 58 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 35.78 +2.17 0 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 34.79 +2.25 55 0 254 0
30DEC25 42.00 C 0.00 0.00 0.00 33.79 +2.16 0 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 32.80 +2.25 52 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 31.81 +2.08 54 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 30.66 +2.08 0 0 53 0
30DEC25 46.00 C 0.00 0.00 0.00 29.71 +2.07 0 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 28.67 +1.98 0 0 112 0
30DEC25 48.00 C 0.00 0.00 0.00 27.67 +1.86 0 0 226 0
30DEC25 49.00 C 0.00 0.00 0.00 26.68 +1.93 0 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 25.71 +1.85 0 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 23.36 +1.98 41 0 365 0
30DEC25 55.00 C 0.00 0.00 0.00 20.91 +1.75 42 0 294 0
30DEC25 57.50 C 0.00 0.00 0.00 18.56 +1.78 45 0 497 0
30DEC25 60.00 C 0.00 0.00 0.00 16.41 +1.90 50 0 440 0
30DEC25 62.50 C 13.08 13.08 13.08 14.29 +2.09 50 20 145 -20
30DEC25 65.00 C 0.00 0.00 0.00 12.21 +1.54 49 0 186 0
30DEC25 67.50 C 0.00 0.00 0.00 10.33 +1.43 49 0 131 0
30DEC25 70.00 C 6.58 8.26 6.58 8.73 +1.33 50 8 109 0
30DEC25 72.50 C 5.65 7.05 5.65 7.30 +1.17 51 72 172 +70
30DEC25 75.00 C 4.97 6.10 4.97 6.10 +1.03 52 97 717 +59
30DEC25 77.50 C 4.95 5.10 4.88 5.10 +1.02 53 4 74 +1
30DEC25 80.00 C 3.42 4.22 3.24 4.19 +0.95 54 43 261 -12
30DEC25 82.50 C 3.51 3.51 3.51 3.41 +0.86 54 2 82 +2
30DEC25 85.00 C 2.33 3.05 2.30 2.71 +0.72 54 23 618 -11
30DEC25 87.50 C 2.35 2.49 2.35 2.14 +0.61 54 10 604 0
30DEC25 90.00 C 1.58 2.20 1.58 1.67 +0.49 54 36 307 +9
30DEC25 92.50 C 0.00 0.00 0.00 1.30 +0.41 54 0 166 0
30DEC25 95.00 C 1.10 1.50 1.10 1.00 +0.33 53 7 97 +2
30DEC25 97.50 C 1.10 1.10 1.08 0.76 +0.26 53 3 81 +2
30DEC25 100.00 C 0.82 1.05 0.82 0.58 +0.21 53 8 807 +3
30DEC25 102.50 C 0.66 0.95 0.66 0.44 +0.16 53 12 103 +1
30DEC25 105.00 C 0.00 0.00 0.00 0.33 +0.13 53 0 121 0
30DEC25 107.50 C 0.00 0.00 0.00 0.24 +0.09 53 0 83 0
30DEC25 110.00 C 0.43 0.43 0.43 0.18 +0.07 53 1 550 0
30DEC25 112.50 C 0.00 0.00 0.00 0.14 +0.06 54 0 17 0
30DEC25 115.00 C 0.00 0.00 0.00 0.10 +0.04 53 0 8 0
30DEC25 117.50 C 0.30 0.30 0.30 0.08 +0.04 54 1 56 0
30DEC25 120.00 C 0.26 0.26 0.26 0.06 +0.03 54 1 261 -1
29JAN26 49.00 C 0.00 0.00 0.00 26.95 +1.90 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 26.04 +1.93 42 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 23.66 +1.87 44 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 21.27 +1.79 42 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 19.05 +1.84 44 0 1 0
29JAN26 60.00 C 16.50 16.50 16.50 16.92 +1.67 45 1 2 -1
29JAN26 62.50 C 0.00 0.00 0.00 14.96 +1.67 46 0 60 0
29JAN26 65.00 C 0.00 0.00 0.00 13.18 +1.51 47 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 11.53 +1.49 48 0 45 0
29JAN26 70.00 C 0.00 0.00 0.00 10.03 +1.23 49 0 71 0
29JAN26 72.50 C 8.03 8.03 8.03 8.71 +1.13 49 15 16 +13
29JAN26 75.00 C 7.03 7.03 7.03 7.60 +0.98 51 15 75 +15
29JAN26 77.50 C 6.58 6.58 6.58 6.59 +0.86 51 2 202 0
29JAN26 80.00 C 4.92 4.92 4.92 5.74 +0.90 52 1 777 +1
29JAN26 82.50 C 5.04 5.15 5.04 4.85 +0.78 52 2 108 +2
29JAN26 85.00 C 3.87 4.63 3.71 4.08 +0.68 52 4 75 +4
29JAN26 87.50 C 0.00 0.00 0.00 3.41 +0.58 52 0 197 0
29JAN26 90.00 C 2.90 2.99 2.90 2.84 +0.49 52 4 161 +2
29JAN26 92.50 C 0.00 0.00 0.00 2.36 +0.42 52 0 96 0
29JAN26 95.00 C 0.00 0.00 0.00 1.95 +0.36 52 0 46 0
29JAN26 97.50 C 0.00 0.00 0.00 1.60 +0.29 52 0 99 0
29JAN26 100.00 C 0.00 0.00 0.00 1.31 +0.24 52 0 169 0
29JAN26 102.50 C 0.00 0.00 0.00 1.07 +0.20 52 0 12 0
29JAN26 105.00 C 0.00 0.00 0.00 0.88 +0.17 52 0 49 0
29JAN26 107.50 C 1.52 1.52 1.52 0.71 +0.14 51 2 37 0
29JAN26 110.00 C 0.00 0.00 0.00 0.58 +0.11 52 0 29 0
29JAN26 112.50 C 1.14 1.14 1.14 0.47 +0.09 52 4 8 +4
29JAN26 115.00 C 0.00 0.00 0.00 0.38 +0.08 52 0 11 0
29JAN26 117.50 C 0.96 0.96 0.96 0.30 +0.06 51 1 24 0
29JAN26 120.00 C 0.70 0.95 0.70 0.24 +0.04 51 9 42 +5
26FEB26 50.00 C 0.00 0.00 0.00 26.35 +1.86 45 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 24.03 +1.92 45 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 21.69 +1.70 43 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 19.72 +1.87 46 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 17.64 +1.81 46 0 2 0
26FEB26 62.50 C 0.00 0.00 0.00 15.85 +1.77 47 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 14.19 +1.80 48 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 12.64 +1.67 49 0 0 0
26FEB26 70.00 C 10.71 10.71 10.71 11.21 +1.49 49 1 4 +1
26FEB26 72.50 C 0.00 0.00 0.00 9.91 +1.26 49 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.72 +1.08 50 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 7.82 +1.07 51 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 7.01 +1.17 52 0 19 0
26FEB26 82.50 C 0.00 0.00 0.00 6.18 +1.14 53 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 5.36 +1.03 52 0 32 0
26FEB26 87.50 C 0.00 0.00 0.00 4.65 +0.94 52 0 67 0
26FEB26 90.00 C 0.00 0.00 0.00 4.01 +0.85 52 0 531 0
26FEB26 92.50 C 0.00 0.00 0.00 3.45 +0.75 52 0 21 0
26FEB26 95.00 C 0.00 0.00 0.00 2.97 +0.68 52 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 2.55 +0.61 52 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 2.18 +0.54 52 0 6 0
26FEB26 102.50 C 0.00 0.00 0.00 1.86 +0.47 52 0 258 0
30MAR26 20.00 C 0.00 0.00 0.00 55.86 +2.14 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 54.88 +2.12 64 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 53.70 +1.95 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 52.70 +1.93 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 51.71 +1.91 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 50.71 +1.92 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 49.72 +1.88 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 48.72 +1.99 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 47.86 +2.06 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 46.73 +1.85 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 45.75 +1.86 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 44.75 +1.80 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 43.80 +1.85 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 42.79 +1.82 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 41.82 +1.82 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 41.05 +2.12 0 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 39.93 +1.90 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 39.00 +1.94 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 38.14 +2.02 46 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 37.18 +2.06 48 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 36.07 +1.86 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 35.26 +2.06 49 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 34.33 +2.05 50 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 33.37 +1.92 50 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 32.44 +2.08 50 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 31.38 +1.97 45 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 30.40 +1.99 44 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 29.46 +1.86 44 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 28.56 +1.99 45 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 27.61 +1.90 44 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 26.73 +1.96 45 0 44 0
30MAR26 52.50 C 0.00 0.00 0.00 24.46 +1.93 44 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 22.32 +1.75 45 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 20.30 +1.84 45 0 126 0
30MAR26 60.00 C 18.05 18.05 18.05 18.43 +1.76 46 1 272 +1
30MAR26 62.50 C 0.00 0.00 0.00 16.73 +1.83 47 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 15.14 +1.75 48 0 97 0
30MAR26 67.50 C 0.00 0.00 0.00 13.65 +1.65 48 0 44 0
30MAR26 70.00 C 0.00 0.00 0.00 12.28 +1.51 49 0 578 0
30MAR26 72.50 C 0.00 0.00 0.00 11.01 +1.15 49 0 189 0
30MAR26 75.00 C 9.80 9.80 9.80 9.96 +1.14 50 1 709 0
30MAR26 77.50 C 0.00 0.00 0.00 8.99 +1.02 50 0 46 0
30MAR26 80.00 C 6.80 6.80 6.80 8.22 +1.18 52 1 398 +1
30MAR26 82.50 C 0.00 0.00 0.00 7.38 +1.17 52 0 102 0
30MAR26 85.00 C 6.80 6.80 6.80 6.54 +1.08 52 1 751 -1
30MAR26 87.50 C 0.00 0.00 0.00 5.78 +0.99 52 0 151 0
30MAR26 90.00 C 5.12 5.72 5.02 5.11 +0.91 52 35 322 +26
30MAR26 92.50 C 5.00 5.00 5.00 4.50 +0.82 52 1 60 0
30MAR26 95.00 C 4.25 4.25 4.25 3.96 +0.75 51 15 611 0
30MAR26 97.50 C 0.00 0.00 0.00 3.49 +0.69 51 0 27 0
30MAR26 100.00 C 0.00 0.00 0.00 3.06 +0.62 51 0 92 0
30MAR26 102.50 C 0.00 0.00 0.00 2.68 +0.55 51 0 33 0
30MAR26 105.00 C 0.00 0.00 0.00 2.35 +0.50 51 0 228 0
30MAR26 107.50 C 0.00 0.00 0.00 2.06 +0.45 51 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 1.80 +0.41 51 0 21 0
30MAR26 112.50 C 0.00 0.00 0.00 1.57 +0.36 51 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.37 +0.32 51 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.20 +0.29 51 0 10 0
30MAR26 120.00 C 0.00 0.00 0.00 1.04 +0.25 51 0 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.91 +0.23 51 0 2 0
30MAR26 125.00 C 1.80 1.80 1.80 0.79 +0.20 51 1 30 0
30MAR26 127.50 C 1.65 1.65 1.65 0.69 +0.18 51 1 18 0
30MAR26 130.00 C 1.56 1.56 1.56 0.60 +0.16 51 1 19 0
30MAR26 132.50 C 1.70 1.70 1.70 0.52 +0.14 51 1 6 +1
30MAR26 135.00 C 1.36 1.36 1.36 0.45 +0.12 51 1 85 +1
29JUN26 30.00 C 0.00 0.00 0.00 46.10 +1.81 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 45.13 +1.75 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 44.22 +1.86 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 43.25 +1.88 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 42.27 +1.83 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 41.32 +1.76 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 40.41 +1.86 36 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 39.45 +1.83 38 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 38.54 +1.89 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 37.60 +1.89 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 36.64 +1.85 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 35.70 +1.86 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.81 +1.86 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 33.91 +1.92 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.98 +1.90 43 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 32.08 +1.87 43 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 31.14 +1.82 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.30 +1.89 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.57 +1.98 45 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 28.51 +1.79 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.71 +1.82 43 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 25.72 +1.82 44 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 23.71 +1.69 43 0 12 0
29JUN26 57.50 C 0.00 0.00 0.00 21.98 +1.80 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.34 +1.77 45 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 18.78 +1.76 46 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 17.32 +1.66 46 0 107 0
29JUN26 67.50 C 0.00 0.00 0.00 15.95 +1.54 47 0 43 0
29JUN26 70.00 C 0.00 0.00 0.00 14.67 +1.41 47 0 225 0
29JUN26 72.50 C 0.00 0.00 0.00 13.47 +1.19 47 0 332 0
29JUN26 75.00 C 0.00 0.00 0.00 12.56 +1.23 48 0 112 0
29JUN26 77.50 C 0.00 0.00 0.00 11.56 +1.05 49 0 193 0
29JUN26 80.00 C 0.00 0.00 0.00 10.76 +1.16 49 0 198 0
29JUN26 82.50 C 0.00 0.00 0.00 10.04 +1.30 50 0 8 0
29JUN26 85.00 C 0.00 0.00 0.00 9.20 +1.26 50 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 8.40 +1.18 50 0 0 0
29JUN26 90.00 C 8.20 8.20 8.20 7.67 +1.12 50 10 151 -10
29JUN26 92.50 C 0.00 0.00 0.00 6.99 +1.04 50 0 161 0
29JUN26 95.00 C 0.00 0.00 0.00 6.37 +0.98 50 0 39 0
29JUN26 97.50 C 0.00 0.00 0.00 5.81 +0.92 50 0 0 0
29JUN26 100.00 C 6.18 6.50 6.18 5.29 +0.86 50 2 119 0
29JUN26 102.50 C 0.00 0.00 0.00 4.81 +0.80 50 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 4.38 +0.75 50 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 3.98 +0.69 50 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 3.62 +0.65 50 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 3.30 +0.61 50 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 3.00 +0.57 50 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 2.72 +0.52 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.48 +0.49 50 0 11 0
29JUN26 122.50 C 0.00 0.00 0.00 2.25 +0.45 50 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 2.04 +0.41 50 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 1.86 +0.39 50 0 0 0
29JUN26 130.00 C 3.06 3.06 3.06 1.69 +0.36 50 1 3 +1
29JUN26 132.50 C 2.97 2.97 2.97 1.53 +0.33 49 1 25 0
29JUN26 135.00 C 0.00 0.00 0.00 1.39 +0.30 49 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 34.61 +1.86 43 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 33.76 +1.87 43 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 32.87 +1.84 42 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 31.99 +1.78 42 0 0 0
29SEP26 47.00 C 28.97 28.97 28.97 31.25 +1.84 43 1 3 +1
29SEP26 48.00 C 0.00 0.00 0.00 30.38 +1.80 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.53 +1.74 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.78 +1.71 43 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 26.93 +1.77 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.24 +1.80 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 23.64 +1.81 45 0 3 0
29SEP26 60.00 C 0.00 0.00 0.00 22.11 +1.81 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 20.66 +1.73 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.30 +1.65 46 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 18.00 +1.47 46 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.79 +1.29 47 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 15.67 +1.20 47 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 14.75 +1.14 48 0 18 0
29SEP26 77.50 C 0.00 0.00 0.00 13.84 +1.07 48 0 8 0
29SEP26 80.00 C 11.40 12.82 11.40 12.63 +1.07 47 38 257 +4
29SEP26 82.50 C 0.00 0.00 0.00 12.02 +0.94 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 11.60 +1.33 50 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 10.78 +1.27 50 0 4 0
29SEP26 90.00 C 0.00 0.00 0.00 10.02 +1.21 50 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 9.31 +1.15 50 0 8 0
29SEP26 95.00 C 0.00 0.00 0.00 8.65 +1.10 50 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 8.04 +1.05 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.47 +1.00 50 0 44 0
29SEP26 102.50 C 0.00 0.00 0.00 6.93 +0.94 50 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 6.44 +0.89 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.98 +0.84 49 0 2 0
29SEP26 110.00 C 6.98 6.98 6.98 5.55 +0.80 49 2 49 0
29SEP26 112.50 C 0.00 0.00 0.00 5.16 +0.76 49 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 4.79 +0.72 49 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 4.45 +0.68 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.13 +0.64 49 0 31 0
TOTAL CALL 2,731 33,123 +83
14NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
14NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
14NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 231 0 1 0
14NOV25 57.50 P 0.01 0.01 0.01 0.01 0.00 202 18 20 +18
14NOV25 60.00 P 0.01 0.01 0.01 0.01 0.00 173 5 47 +5
14NOV25 62.50 P 0.05 0.05 0.04 0.01 -0.01 145 3 16 +2
14NOV25 65.00 P 0.12 0.12 0.04 0.01 -0.07 118 17 49 +7
14NOV25 67.50 P 0.24 0.33 0.11 0.04 -0.23 111 48 86 -3
14NOV25 70.00 P 0.51 1.00 0.25 0.16 -0.55 107 104 107 +34
14NOV25 72.50 P 1.75 1.93 0.69 0.56 -1.01 108 83 78 +45
14NOV25 75.00 P 1.76 1.79 1.47 1.44 -1.46 109 21 51 +9
14NOV25 77.50 P 0.00 0.00 0.00 2.91 -1.76 113 0 2 0
14NOV25 80.00 P 5.35 5.35 5.35 4.89 -1.96 120 1 2 +1
14NOV25 82.50 P 7.80 7.80 7.80 7.22 -2.10 139 2 1 +1
14NOV25 85.00 P 0.00 0.00 0.00 9.52 -2.25 137 0 1 0
14NOV25 87.50 P 0.00 0.00 0.00 12.15 -2.10 190 0 0 0
14NOV25 90.00 P 0.00 0.00 0.00 14.71 -2.04 228 0 0 0
14NOV25 92.50 P 0.00 0.00 0.00 17.20 -2.05 252 0 0 0
14NOV25 95.00 P 0.00 0.00 0.00 19.62 -2.13 261 0 0 0
14NOV25 97.50 P 0.00 0.00 0.00 22.23 -2.02 308 0 0 0
14NOV25 100.00 P 0.00 0.00 0.00 24.71 -2.04 327 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
21NOV25 57.50 P 0.00 0.00 0.00 0.01 -0.02 71 0 9 0
21NOV25 60.00 P 0.00 0.00 0.00 0.03 -0.05 70 0 26 0
21NOV25 62.50 P 0.25 0.25 0.16 0.09 -0.12 70 23 29 +20
21NOV25 65.00 P 0.45 0.54 0.25 0.22 -0.22 69 16 17 +1
21NOV25 67.50 P 1.05 1.05 0.52 0.49 -0.39 69 10 31 0
21NOV25 70.00 P 1.75 1.75 0.96 0.96 -0.63 69 196 162 +131
21NOV25 72.50 P 2.85 2.85 2.85 1.72 -0.88 69 15 24 0
21NOV25 75.00 P 3.01 3.06 3.00 2.82 -1.17 70 21 21 +20
21NOV25 77.50 P 0.00 0.00 0.00 4.24 -1.48 71 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 5.97 -1.70 73 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 7.96 -1.83 75 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 10.15 -1.88 79 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 12.50 -1.90 85 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 14.76 -2.05 85 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 17.21 -2.07 92 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 19.71 -2.04 101 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 22.23 -2.02 111 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 24.71 -2.04 118 0 0 0
27NOV25 40.00 P 0.01 0.01 0.01 0.01 0.00 117 5 201 +5
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 113 0 52 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 109 0 152 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 208 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 183 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 137 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 236 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 69 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 168 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 162 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 186 0
27NOV25 52.50 P 0.05 0.05 0.05 0.01 0.00 70 11 198 -9
27NOV25 55.00 P 0.08 0.08 0.08 0.01 -0.02 62 1 461 -1
27NOV25 57.50 P 0.15 0.15 0.15 0.03 -0.05 61 1 434 0
27NOV25 60.00 P 0.22 0.22 0.17 0.09 -0.10 62 17 868 -4
27NOV25 62.50 P 0.40 0.48 0.28 0.20 -0.19 61 65 1,406 +19
27NOV25 65.00 P 0.72 0.91 0.46 0.42 -0.32 61 149 1,163 +13
27NOV25 67.50 P 1.30 1.43 0.84 0.80 -0.49 61 112 985 -25
27NOV25 70.00 P 1.79 2.40 1.38 1.38 -0.69 61 65 765 -12
27NOV25 72.50 P 3.44 3.44 2.36 2.21 -0.92 61 11 865 -2
27NOV25 75.00 P 5.13 5.20 3.40 3.37 -1.19 62 14 571 +1
27NOV25 77.50 P 0.00 0.00 0.00 4.77 -1.47 63 0 398 0
27NOV25 80.00 P 8.00 8.00 7.50 6.46 -1.64 64 6 636 -6
27NOV25 82.50 P 10.00 10.00 8.65 8.37 -1.80 66 7 334 -5
27NOV25 85.00 P 0.00 0.00 0.00 10.47 -1.73 68 1 614 -1
27NOV25 87.50 P 0.00 0.00 0.00 12.72 -1.88 72 0 176 0
27NOV25 90.00 P 0.00 0.00 0.00 15.09 -1.88 77 0 18 0
27NOV25 92.50 P 0.00 0.00 0.00 17.41 -2.00 79 0 48 0
27NOV25 95.00 P 0.00 0.00 0.00 19.75 -2.03 80 0 5 0
27NOV25 97.50 P 0.00 0.00 0.00 22.23 -2.02 85 0 4 0
27NOV25 100.00 P 0.00 0.00 0.00 24.71 -2.04 91 0 9 0
27NOV25 102.50 P 0.00 0.00 0.00 27.28 -1.97 100 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 29.64 -2.11 98 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 32.26 -1.99 112 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 34.69 -2.06 113 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 37.09 -2.16 111 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 39.67 -2.08 122 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 42.26 -1.99 132 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 44.85 -1.90 143 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 139 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 136 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 134 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 129 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 120 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 98 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 133 0
30DEC25 35.00 P 0.02 0.02 0.02 0.01 0.00 77 30 189 -30
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 63 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 428 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 83 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 175 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 208 0
30DEC25 48.00 P 0.11 0.11 0.11 0.04 -0.01 55 1 378 0
30DEC25 49.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 113 0
30DEC25 50.00 P 0.00 0.00 0.00 0.06 -0.03 53 0 249 0
30DEC25 52.50 P 0.23 0.23 0.19 0.13 -0.05 53 7 302 0
30DEC25 55.00 P 0.33 0.33 0.30 0.23 -0.10 53 8 294 -8
30DEC25 57.50 P 0.55 0.55 0.46 0.41 -0.14 53 3 602 +3
30DEC25 60.00 P 0.89 0.90 0.62 0.65 -0.23 52 20 663 -1
30DEC25 62.50 P 1.40 1.40 0.95 1.02 -0.32 52 41 247 +5
30DEC25 65.00 P 1.50 1.50 1.44 1.53 -0.43 52 15 482 +15
30DEC25 67.50 P 2.80 2.80 2.10 2.18 -0.57 52 10 283 +5
30DEC25 70.00 P 3.27 3.29 3.05 2.99 -0.72 52 98 1,607 -10
30DEC25 72.50 P 5.21 5.21 4.10 4.10 -0.84 53 6 631 -1
30DEC25 75.00 P 5.78 5.78 5.42 5.41 -1.01 54 2 200 -1
30DEC25 77.50 P 0.00 0.00 0.00 6.80 -1.26 54 0 95 0
30DEC25 80.00 P 10.80 10.80 10.80 8.46 -1.41 55 5 117 -5
30DEC25 82.50 P 0.00 0.00 0.00 10.19 -1.55 56 1 152 +1
30DEC25 85.00 P 0.00 0.00 0.00 12.05 -1.71 57 1 540 +1
30DEC25 87.50 P 0.00 0.00 0.00 14.06 -1.84 57 0 24 0
30DEC25 90.00 P 0.00 0.00 0.00 16.19 -1.89 59 0 543 0
30DEC25 92.50 P 21.00 21.00 21.00 18.39 -1.91 60 10 28 -3
30DEC25 95.00 P 0.00 0.00 0.00 20.67 -1.89 62 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 23.03 -1.83 64 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 25.31 -1.89 65 0 8 0
30DEC25 102.50 P 0.00 0.00 0.00 27.83 -1.74 70 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 30.06 -1.83 68 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 32.57 -1.76 72 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 34.91 -1.98 72 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 37.24 -2.01 71 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 39.80 -1.95 75 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 42.26 -1.99 77 0 1 0
30DEC25 120.00 P 0.00 0.00 0.00 44.85 -1.90 83 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.18 -0.10 52 0 13 0
29JAN26 50.00 P 0.32 0.32 0.32 0.23 -0.09 52 1 56 +1
29JAN26 52.50 P 0.00 0.00 0.00 0.38 -0.15 51 0 24 0
29JAN26 55.00 P 0.00 0.00 0.00 0.58 -0.23 51 0 119 0
29JAN26 57.50 P 0.00 0.00 0.00 0.87 -0.32 51 0 61 0
29JAN26 60.00 P 1.45 1.45 1.40 1.27 -0.42 51 6 107 0
29JAN26 62.50 P 0.00 0.00 0.00 1.77 -0.56 50 0 141 0
29JAN26 65.00 P 2.70 2.70 2.29 2.42 -0.68 50 5 303 +3
29JAN26 67.50 P 3.59 3.59 3.10 3.21 -0.79 50 2 240 0
29JAN26 70.00 P 0.00 0.00 0.00 4.12 -0.91 50 0 1,777 0
29JAN26 72.50 P 0.00 0.00 0.00 5.24 -0.99 51 0 181 0
29JAN26 75.00 P 0.00 0.00 0.00 6.62 -1.12 52 0 419 0
29JAN26 77.50 P 0.00 0.00 0.00 8.19 -1.23 53 0 200 0
29JAN26 80.00 P 0.00 0.00 0.00 9.73 -1.52 53 0 183 0
29JAN26 82.50 P 0.00 0.00 0.00 11.40 -1.61 54 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 13.22 -1.73 54 0 606 0
29JAN26 87.50 P 0.00 0.00 0.00 15.11 -1.87 55 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 17.13 -1.94 55 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 19.23 -2.01 56 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 21.40 -2.00 57 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 23.65 -2.01 59 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 25.94 -2.10 60 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 28.30 -1.92 62 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 30.69 -1.89 64 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 33.14 -1.84 66 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 35.55 -1.81 68 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 37.97 -1.78 70 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 40.26 -1.86 69 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 42.66 -1.81 70 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 45.01 -1.94 70 0 0 0
26FEB26 50.00 P 0.46 0.46 0.46 0.48 -0.06 52 1 98 0
26FEB26 52.50 P 0.00 0.00 0.00 0.70 -0.12 51 0 31 0
26FEB26 55.00 P 0.00 0.00 0.00 1.01 -0.18 51 0 50 0
26FEB26 57.50 P 0.00 0.00 0.00 1.41 -0.26 51 0 53 0
26FEB26 60.00 P 1.86 1.86 1.60 1.92 -0.33 51 2 72 +2
26FEB26 62.50 P 0.00 0.00 0.00 2.56 -0.38 51 0 109 0
26FEB26 65.00 P 3.11 3.11 3.11 3.29 -0.48 51 1 79 0
26FEB26 67.50 P 0.00 0.00 0.00 4.13 -0.61 50 1 251 0
26FEB26 70.00 P 0.00 0.00 0.00 5.14 -0.67 50 0 61 0
26FEB26 72.50 P 0.00 0.00 0.00 6.24 -0.78 50 1 21 +1
26FEB26 75.00 P 0.00 0.00 0.00 7.65 -0.89 51 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.14 -1.10 52 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 10.82 -1.16 53 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 12.55 -1.27 54 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.28 -1.41 54 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.16 -1.49 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.08 -1.61 55 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 20.12 -1.68 56 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 22.19 -1.79 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.37 -1.85 57 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 26.57 -1.95 58 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 28.86 -1.97 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 59 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 52 0 6 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 0.00 52 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 0.00 52 0 57 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 143 0
30MAR26 37.00 P 0.19 0.19 0.19 0.06 -0.01 51 2 201 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 -0.02 51 0 142 0
30MAR26 39.00 P 0.00 0.00 0.00 0.10 -0.02 51 0 76 0
30MAR26 40.00 P 0.25 0.25 0.25 0.12 -0.03 51 1 83 +1
30MAR26 41.00 P 0.00 0.00 0.00 0.15 -0.04 51 0 163 0
30MAR26 42.00 P 0.00 0.00 0.00 0.19 -0.04 51 0 299 0
30MAR26 43.00 P 0.00 0.00 0.00 0.23 -0.05 51 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.29 -0.05 51 0 348 0
30MAR26 45.00 P 0.00 0.00 0.00 0.34 -0.07 51 0 677 0
30MAR26 46.00 P 0.00 0.00 0.00 0.41 -0.06 51 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.49 -0.06 51 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.57 -0.08 51 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.64 -0.12 51 0 84 0
30MAR26 50.00 P 0.71 0.71 0.71 0.75 -0.12 50 1 596 -1
30MAR26 52.50 P 0.00 0.00 0.00 1.06 -0.18 50 0 120 0
30MAR26 55.00 P 0.00 0.00 0.00 1.45 -0.25 50 0 763 0
30MAR26 57.50 P 1.84 1.89 1.84 1.96 -0.29 50 50 250 +25
30MAR26 60.00 P 0.00 0.00 0.00 2.56 -0.36 50 0 223 0
30MAR26 62.50 P 0.00 0.00 0.00 3.23 -0.48 50 0 518 0
30MAR26 65.00 P 4.42 4.42 4.42 4.07 -0.51 50 4 318 0
30MAR26 67.50 P 0.00 0.00 0.00 4.98 -0.63 50 0 130 0
30MAR26 70.00 P 0.00 0.00 0.00 6.00 -0.73 50 0 1,278 0
30MAR26 72.50 P 0.00 0.00 0.00 7.24 -0.71 50 0 210 0
30MAR26 75.00 P 0.00 0.00 0.00 8.54 -0.97 50 0 51 0
30MAR26 77.50 P 0.00 0.00 0.00 10.11 -1.09 51 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 11.76 -1.23 52 0 95 0
30MAR26 82.50 P 14.59 14.59 14.59 13.52 -1.24 53 23 165 +17
30MAR26 85.00 P 0.00 0.00 0.00 15.23 -1.38 53 0 108 0
30MAR26 87.50 P 18.53 18.53 18.53 17.06 -1.43 54 15 15 +15
30MAR26 90.00 P 0.00 0.00 0.00 18.95 -1.54 54 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 20.92 -1.62 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.96 -1.69 55 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.04 -1.80 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.22 -1.83 56 0 109 0
30MAR26 102.50 P 0.00 0.00 0.00 29.42 -1.93 57 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.68 -1.98 58 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.99 -2.03 59 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 36.31 -1.96 60 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 38.70 -1.93 61 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 41.11 -1.85 63 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 43.53 -1.62 64 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 45.84 -1.97 65 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 48.32 -1.86 67 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 50.55 -1.90 66 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 53.01 -1.79 67 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 55.28 -2.01 66 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 57.88 -1.80 69 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 60.16 -1.94 68 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 28 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 0.00 50 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 52 0
29JUN26 34.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.16 -0.03 49 0 20 0
29JUN26 36.00 P 2.33 2.33 0.35 0.20 -0.03 49 3 97 -3
29JUN26 37.00 P 0.00 0.00 0.00 0.24 -0.04 49 0 91 0
29JUN26 38.00 P 0.00 0.00 0.00 0.30 -0.04 50 0 81 0
29JUN26 39.00 P 0.00 0.00 0.00 0.36 -0.04 50 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.42 -0.05 50 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.49 -0.05 49 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.58 -0.03 49 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.67 -0.04 50 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.75 -0.08 49 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.84 -0.10 49 0 85 0
29JUN26 46.00 P 0.00 0.00 0.00 0.96 -0.10 49 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.08 -0.14 49 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.23 -0.15 49 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 1.39 -0.15 49 0 24 0
29JUN26 50.00 P 1.43 1.43 1.43 1.55 -0.17 49 30 103 +11
29JUN26 52.50 P 0.00 0.00 0.00 2.04 -0.21 49 0 157 0
29JUN26 55.00 P 0.00 0.00 0.00 2.57 -0.30 49 0 70 0
29JUN26 57.50 P 3.15 3.15 3.15 3.25 -0.31 49 3 201 0
29JUN26 60.00 P 0.00 0.00 0.00 3.96 -0.42 48 0 134 0
29JUN26 62.50 P 0.00 0.00 0.00 4.82 -0.43 48 0 152 0
29JUN26 65.00 P 0.00 0.00 0.00 5.72 -0.56 48 0 132 0
29JUN26 67.50 P 0.00 0.00 0.00 6.77 -0.56 48 0 99 0
29JUN26 70.00 P 0.00 0.00 0.00 7.83 -0.72 48 0 723 0
29JUN26 72.50 P 0.00 0.00 0.00 9.17 -0.72 48 0 301 0
29JUN26 75.00 P 0.00 0.00 0.00 10.58 -0.88 49 0 145 0
29JUN26 77.50 P 0.00 0.00 0.00 12.20 -0.91 50 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 13.84 -1.01 50 0 159 0
29JUN26 82.50 P 0.00 0.00 0.00 15.55 -1.13 51 0 28 0
29JUN26 85.00 P 18.35 18.35 18.25 17.27 -1.16 51 30 30 +29
29JUN26 87.50 P 0.00 0.00 0.00 19.00 -1.29 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.84 -1.35 52 0 133 0
29JUN26 92.50 P 24.90 24.90 24.90 22.74 -1.38 52 10 140 +10
29JUN26 95.00 P 0.00 0.00 0.00 24.66 -1.51 52 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 26.69 -1.55 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.75 -1.59 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 30.83 -1.70 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.99 -1.75 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.20 -1.77 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.42 -1.86 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.67 -1.93 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.99 -1.95 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.32 -2.00 58 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.67 -1.92 58 0 4 0
29JUN26 122.50 P 0.00 0.00 0.00 49.06 -1.82 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.48 -1.84 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.91 -1.68 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.32 -1.68 62 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 58.68 -1.69 63 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 61.34 -1.40 65 0 45 0
29SEP26 43.00 P 0.00 0.00 0.00 1.15 -0.13 48 0 16 0
29SEP26 44.00 P 0.00 0.00 0.00 1.30 -0.14 48 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.47 -0.14 48 0 19 0
29SEP26 46.00 P 0.00 0.00 0.00 1.63 -0.15 48 0 32 0
29SEP26 47.00 P 0.00 0.00 0.00 1.80 -0.18 48 0 8 0
29SEP26 48.00 P 1.72 1.72 1.64 1.98 -0.22 48 4 10 -2
29SEP26 49.00 P 0.00 0.00 0.00 2.20 -0.21 48 0 28 0
29SEP26 50.00 P 1.96 1.96 1.96 2.42 -0.21 48 2 131 -2
29SEP26 52.50 P 0.00 0.00 0.00 2.99 -0.30 48 0 30 0
29SEP26 55.00 P 3.18 3.18 3.14 3.69 -0.30 48 2 30 -2
29SEP26 57.50 P 4.30 4.30 4.30 4.42 -0.41 48 1 21 +1
29SEP26 60.00 P 0.00 0.00 0.00 5.30 -0.41 48 0 63 0
29SEP26 62.50 P 0.00 0.00 0.00 6.18 -0.52 48 0 38 0
29SEP26 65.00 P 0.00 0.00 0.00 7.22 -0.55 48 0 107 0
29SEP26 67.50 P 0.00 0.00 0.00 8.29 -0.60 48 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 9.45 -0.69 48 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 10.80 -0.74 48 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 12.30 -0.81 49 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 13.89 -0.89 49 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 15.56 -0.93 50 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 17.31 -0.98 51 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 19.02 -1.12 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 20.76 -1.14 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.51 -1.27 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 24.37 -1.33 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 26.29 -1.34 52 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 28.21 -1.43 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.18 -1.54 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 32.25 -1.56 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.34 -1.57 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.44 -1.66 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.58 -1.74 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 40.80 -1.76 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.02 -1.79 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.26 -1.86 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.53 -1.93 55 0 4 0
TOTAL PUT 1,507 43,299 +341
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 69.95
27NOV25 48.00 C 0.00 0.00 0.00 22.02 -1.41 67 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 21.02 -1.25 62 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 20.02 -1.00 56 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 17.52 -1.56 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 15.06 -1.40 56 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 12.53 -1.24 33 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 10.15 -1.19 47 0 2 0
27NOV25 62.50 C 0.00 0.00 0.00 7.76 -1.22 42 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 5.60 -1.10 42 0 235 0
27NOV25 67.50 C 0.00 0.00 0.00 3.75 -0.87 42 0 400 0
27NOV25 70.00 C 2.11 2.33 2.11 2.33 -0.71 42 4 53 +2
27NOV25 72.50 C 1.44 1.51 1.08 1.36 -0.51 42 24 120 +7
27NOV25 75.00 C 0.79 0.81 0.58 0.73 -0.32 43 33 209 +18
27NOV25 77.50 C 0.40 0.44 0.31 0.35 -0.20 43 26 275 +3
27NOV25 80.00 C 0.00 0.00 0.00 0.15 -0.11 42 1 226 -1
27NOV25 82.50 C 0.00 0.00 0.00 0.07 -0.05 43 0 196 0
27NOV25 85.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 189 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 284 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 422 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 81 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 355 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 339 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 148 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 65 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 152 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 75 0
30DEC25 43.00 C 0.00 0.00 0.00 27.23 -0.92 65 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 26.06 -0.90 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 25.31 -0.69 66 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 24.11 -0.85 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 23.67 -1.08 76 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 22.23 -1.20 49 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 21.25 -1.62 49 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 20.30 -1.55 50 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 17.91 -1.17 49 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 15.51 -1.01 45 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 13.53 -0.97 51 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 11.02 -0.50 43 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 9.03 -0.95 42 0 0 0
30DEC25 65.00 C 6.64 6.64 6.64 7.20 -1.04 42 15 64 +15
30DEC25 67.50 C 5.75 5.75 5.75 5.65 -0.76 42 1 159 0
30DEC25 70.00 C 4.24 4.36 4.00 4.36 -0.63 42 5 121 -1
30DEC25 72.50 C 3.40 3.40 3.40 3.31 -0.53 42 3 540 0
30DEC25 75.00 C 2.46 2.46 2.20 2.48 -0.44 42 17 243 +1
30DEC25 77.50 C 0.00 0.00 0.00 1.80 -0.35 42 0 399 0
30DEC25 80.00 C 1.30 1.37 1.15 1.28 -0.27 42 14 221 +4
30DEC25 82.50 C 0.97 0.97 0.97 0.89 -0.20 42 1 945 0
30DEC25 85.00 C 0.65 0.65 0.65 0.61 -0.15 42 4 516 0
30DEC25 87.50 C 0.52 0.52 0.52 0.41 -0.11 42 15 372 0
30DEC25 90.00 C 0.00 0.00 0.00 0.27 -0.08 42 0 444 0
30DEC25 92.50 C 0.00 0.00 0.00 0.18 -0.05 42 0 106 0
30DEC25 95.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 198 0
30DEC25 100.00 C 0.10 0.10 0.10 0.05 -0.02 43 1 193 +1
30DEC25 102.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 68 0
30DEC25 117.50 C 0.01 0.01 0.01 0.01 0.00 50 4 50 0
29JAN26 48.00 C 0.00 0.00 0.00 22.61 -1.20 51 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.25 -1.62 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.60 -1.56 46 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 18.35 -1.00 46 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 16.34 -0.82 49 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 13.93 -0.82 44 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 11.59 -1.07 39 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 10.45 -0.67 46 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 8.49 -0.50 43 0 15 0
29JAN26 67.50 C 0.00 0.00 0.00 7.05 -0.74 43 0 0 0
29JAN26 70.00 C 6.08 6.08 6.08 5.82 -0.66 43 12 74 +12
29JAN26 72.50 C 0.00 0.00 0.00 4.78 -0.61 44 0 668 0
29JAN26 75.00 C 3.58 3.58 3.58 3.90 -0.51 44 3 95 +3
29JAN26 77.50 C 2.82 2.88 2.79 3.12 -0.42 44 93 211 +88
29JAN26 80.00 C 0.00 0.00 0.00 2.46 -0.36 44 0 134 0
29JAN26 82.50 C 0.00 0.00 0.00 1.93 -0.30 44 0 97 0
29JAN26 85.00 C 0.00 0.00 0.00 1.49 -0.26 44 0 63 0
29JAN26 87.50 C 0.00 0.00 0.00 1.15 -0.21 44 0 174 0
29JAN26 90.00 C 0.00 0.00 0.00 0.88 -0.17 44 0 169 0
29JAN26 92.50 C 0.00 0.00 0.00 0.67 -0.14 44 0 168 0
29JAN26 95.00 C 0.00 0.00 0.00 0.50 -0.11 43 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.38 -0.09 44 0 80 0
29JAN26 100.00 C 0.00 0.00 0.00 0.28 -0.07 43 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.21 -0.05 43 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.12 -0.03 44 0 31 0
29JAN26 110.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.78 -1.26 45 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.77 -1.21 43 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.21 -0.95 50 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.79 -0.81 45 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 17.08 -0.51 50 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 15.04 -0.50 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 12.73 -0.82 43 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 10.95 -1.31 43 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 9.47 -0.78 43 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 8.10 -0.71 43 0 30 0
26FEB26 70.00 C 6.89 7.14 6.89 6.89 -0.66 44 35 50 +35
26FEB26 72.50 C 5.52 5.52 5.52 5.85 -0.78 44 20 66 +20
26FEB26 75.00 C 4.85 4.85 4.62 4.97 -0.52 44 31 213 +27
26FEB26 77.50 C 3.92 3.92 3.92 4.15 -0.52 44 20 40 0
26FEB26 80.00 C 0.00 0.00 0.00 3.43 -0.49 44 0 66 0
26FEB26 82.50 C 0.00 0.00 0.00 2.82 -0.43 44 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 2.30 -0.39 44 0 5 0
26FEB26 87.50 C 0.00 0.00 0.00 1.88 -0.33 44 0 60 0
26FEB26 90.00 C 0.00 0.00 0.00 1.52 -0.29 44 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 1.23 -0.25 44 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.99 -0.21 44 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.79 -0.18 44 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.63 -0.13 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.23 -0.66 58 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 27.00 -0.88 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.19 -1.08 52 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.13 -0.93 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 24.24 -1.55 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 23.51 -0.86 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 22.14 -1.12 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 21.21 -1.85 41 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 19.50 -0.71 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.50 -0.81 46 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.42 -1.05 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.39 -1.35 42 0 196 0
30MAR26 62.50 C 0.00 0.00 0.00 12.02 -0.67 44 0 362 0
30MAR26 65.00 C 0.00 0.00 0.00 10.65 -0.81 45 0 181 0
30MAR26 67.50 C 0.00 0.00 0.00 9.39 -0.70 45 0 8 0
30MAR26 70.00 C 0.00 0.00 0.00 8.20 -0.67 45 0 538 0
30MAR26 72.50 C 0.00 0.00 0.00 7.17 -0.61 46 0 61 0
30MAR26 75.00 C 0.00 0.00 0.00 6.27 -0.54 46 0 120 0
30MAR26 77.50 C 0.00 0.00 0.00 5.47 -0.49 46 0 29 0
30MAR26 80.00 C 0.00 0.00 0.00 4.70 -0.46 46 0 45 0
30MAR26 82.50 C 4.00 4.00 4.00 4.03 -0.41 46 20 70 +20
30MAR26 85.00 C 0.00 0.00 0.00 3.44 -0.37 46 0 41 0
30MAR26 87.50 C 0.00 0.00 0.00 2.93 -0.33 46 0 104 0
30MAR26 90.00 C 0.00 0.00 0.00 2.49 -0.29 46 0 125 0
30MAR26 92.50 C 0.00 0.00 0.00 2.11 -0.26 46 0 40 0
30MAR26 95.00 C 0.00 0.00 0.00 1.78 -0.23 46 0 33 0
30MAR26 97.50 C 0.00 0.00 0.00 1.50 -0.21 46 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 1.27 -0.17 46 0 239 0
30MAR26 102.50 C 0.00 0.00 0.00 1.07 -0.15 46 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.90 -0.13 46 0 32 0
30MAR26 107.50 C 0.00 0.00 0.00 0.73 -0.14 45 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.61 -0.10 45 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.53 -0.07 46 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.44 -0.06 46 0 58 0
30MAR26 117.50 C 0.00 0.00 0.00 0.37 -0.05 46 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 26.69 -0.91 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 25.98 -0.83 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.83 -1.08 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.04 -1.17 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.92 -1.70 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.91 -0.82 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.45 -1.20 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.76 -0.82 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.75 -1.16 42 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 15.44 -0.99 44 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 14.00 -1.05 44 0 3 0
29JUN26 65.00 C 0.00 0.00 0.00 12.81 -0.68 45 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 11.65 -0.84 45 0 16 0
29JUN26 70.00 C 0.00 0.00 0.00 10.51 -0.69 46 0 2,051 0
29JUN26 72.50 C 0.00 0.00 0.00 9.46 -1.01 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.54 -0.63 46 0 19 0
29JUN26 77.50 C 0.00 0.00 0.00 7.83 -0.48 46 0 18 0
29JUN26 80.00 C 0.00 0.00 0.00 6.98 -0.73 46 0 1 0
29JUN26 82.50 C 6.26 6.26 6.26 6.03 -0.81 45 25 32 +17
29JUN26 85.00 C 0.00 0.00 0.00 5.60 -0.61 46 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 5.00 -0.56 46 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 4.47 -0.55 46 0 45 0
29JUN26 92.50 C 0.00 0.00 0.00 3.95 -0.55 46 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 3.55 -0.45 46 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 3.16 -0.45 46 0 15 0
29JUN26 100.00 C 2.97 2.97 2.97 2.78 -0.45 46 1 41 0
29JUN26 102.50 C 0.00 0.00 0.00 2.50 -0.36 46 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 2.22 -0.37 46 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 1.95 -0.36 46 0 9 0
29JUN26 110.00 C 0.00 0.00 0.00 1.75 -0.29 46 0 161 0
29JUN26 112.50 C 0.00 0.00 0.00 1.56 -0.28 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.26 -1.28 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.47 -0.79 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.85 -0.64 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.09 -1.08 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.38 -1.49 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.84 -0.92 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.31 -0.96 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.00 -0.92 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.80 -0.72 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.64 -0.74 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.59 -0.72 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.60 -0.70 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.74 -0.69 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.91 -0.66 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.15 -0.58 47 0 45 0
29SEP26 82.50 C 0.00 0.00 0.00 8.41 -0.57 47 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 7.77 -0.48 47 0 20 0
29SEP26 87.50 C 7.20 7.20 7.20 7.12 -0.48 47 20 20 +20
29SEP26 90.00 C 0.00 0.00 0.00 6.48 -0.48 47 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 5.98 -0.40 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.48 -0.40 47 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 4.99 -0.39 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.58 -0.32 47 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 4.22 -0.31 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.85 -0.32 46 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 3.49 -0.31 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.23 -0.25 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.96 -0.25 46 0 4 0
TOTAL CALL 448 18,478 +291
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 73 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 48 0 89 0
27NOV25 57.50 P 0.00 0.00 0.00 0.02 0.00 43 0 101 0
27NOV25 60.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 79 0
27NOV25 62.50 P 0.27 0.33 0.27 0.23 +0.05 43 26 258 +15
27NOV25 65.00 P 0.66 0.75 0.58 0.58 +0.11 42 15 513 +9
27NOV25 67.50 P 1.23 1.54 1.13 1.23 +0.22 42 37 733 +21
27NOV25 70.00 P 2.28 2.65 2.13 2.34 +0.44 43 71 359 +33
27NOV25 72.50 P 3.75 3.75 3.75 3.80 +0.55 42 1 282 0
27NOV25 75.00 P 5.42 5.42 5.42 5.50 +0.53 38 15 561 0
27NOV25 77.50 P 8.60 8.60 8.60 7.92 +1.00 46 9 163 -9
27NOV25 80.00 P 0.00 0.00 0.00 10.44 +0.94 56 0 361 0
27NOV25 82.50 P 0.00 0.00 0.00 12.78 +1.18 58 0 156 0
27NOV25 85.00 P 0.00 0.00 0.00 15.07 +0.70 50 0 83 0
27NOV25 87.50 P 0.00 0.00 0.00 17.55 +1.00 0 0 61 0
27NOV25 90.00 P 20.28 20.80 20.25 20.05 +1.00 0 82 15 0
27NOV25 92.50 P 0.00 0.00 0.00 22.55 +1.00 0 0 13 0
27NOV25 95.00 P 0.00 0.00 0.00 25.50 +1.15 106 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 27.81 +1.15 102 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 30.05 +1.00 0 0 120 0
27NOV25 102.50 P 0.00 0.00 0.00 32.72 +1.17 107 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 35.05 +1.00 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 38.25 +1.70 149 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 40.05 +1.00 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 42.57 +1.02 106 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 0.00 43 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 0.00 43 0 21 0
30DEC25 50.00 P 0.00 0.00 0.00 0.04 0.00 42 0 61 0
30DEC25 52.50 P 0.00 0.00 0.00 0.10 +0.02 42 3 97 0
30DEC25 55.00 P 0.00 0.00 0.00 0.22 +0.04 42 0 158 0
30DEC25 57.50 P 0.51 0.51 0.51 0.44 +0.07 42 6 245 0
30DEC25 60.00 P 0.82 0.86 0.82 0.78 +0.10 42 5 606 0
30DEC25 62.50 P 1.40 1.40 1.26 1.26 +0.19 42 23 296 +4
30DEC25 65.00 P 1.99 2.05 1.84 1.94 +0.24 41 21 378 +3
30DEC25 67.50 P 2.83 2.88 2.80 2.89 +0.35 41 3 240 +1
30DEC25 70.00 P 3.95 4.15 3.95 4.12 +0.52 42 17 742 +16
30DEC25 72.50 P 0.00 0.00 0.00 5.56 +0.57 42 0 153 0
30DEC25 75.00 P 0.00 0.00 0.00 7.26 +0.66 43 0 336 0
30DEC25 77.50 P 0.00 0.00 0.00 9.12 +0.60 43 0 64 0
30DEC25 80.00 P 0.00 0.00 0.00 10.76 +0.82 38 0 870 0
30DEC25 82.50 P 0.00 0.00 0.00 13.15 +0.46 42 0 236 0
30DEC25 85.00 P 0.00 0.00 0.00 15.40 +0.75 42 0 183 0
30DEC25 87.50 P 0.00 0.00 0.00 18.26 +1.49 54 0 72 0
30DEC25 90.00 P 0.00 0.00 0.00 20.12 +0.37 42 0 97 0
30DEC25 92.50 P 0.00 0.00 0.00 22.61 +1.01 45 0 75 0
30DEC25 95.00 P 0.00 0.00 0.00 25.50 +1.15 61 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 27.81 +1.01 60 0 0 -15
30DEC25 100.00 P 0.00 0.00 0.00 30.14 +1.09 57 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 32.72 +0.89 63 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 35.10 +1.05 60 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 38.25 +1.49 85 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 40.05 +1.00 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 43.18 +1.35 90 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 45.17 +0.83 76 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 47.81 +1.26 85 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.13 +0.02 44 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.17 +0.02 44 0 30 0
29JAN26 50.00 P 0.00 0.00 0.00 0.22 +0.03 44 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.39 +0.04 43 0 11 0
29JAN26 55.00 P 0.00 0.00 0.00 0.66 +0.06 44 0 77 0
29JAN26 57.50 P 1.07 1.12 1.07 1.06 +0.12 44 16 55 0
29JAN26 60.00 P 0.00 0.00 0.00 1.55 +0.17 43 0 78 0
29JAN26 62.50 P 2.22 2.22 2.22 2.21 +0.23 43 15 145 0
29JAN26 65.00 P 0.00 0.00 0.00 3.05 +0.29 43 0 78 0
29JAN26 67.50 P 0.00 0.00 0.00 4.11 +0.38 43 0 518 0
29JAN26 70.00 P 0.00 0.00 0.00 5.36 +0.46 43 0 686 0
29JAN26 72.50 P 0.00 0.00 0.00 6.81 +0.60 43 0 112 0
29JAN26 75.00 P 8.29 8.29 8.29 8.43 +0.59 44 12 420 0
29JAN26 77.50 P 0.00 0.00 0.00 10.13 +0.67 43 0 94 0
29JAN26 80.00 P 0.00 0.00 0.00 11.86 +0.24 42 0 104 0
29JAN26 82.50 P 0.00 0.00 0.00 13.61 -0.02 40 0 131 0
29JAN26 85.00 P 0.00 0.00 0.00 15.56 -0.05 37 0 122 0
29JAN26 87.50 P 0.00 0.00 0.00 18.40 +0.55 45 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 21.11 +1.09 52 0 35 0
29JAN26 92.50 P 0.00 0.00 0.00 23.15 +0.57 49 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 25.50 +0.93 50 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 27.83 +0.97 50 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 30.14 +0.86 47 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 32.77 +0.94 54 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 35.10 +0.92 50 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 38.25 +1.49 69 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 40.05 +1.00 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 43.18 +1.35 73 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.37 +0.02 44 0 61 0
26FEB26 50.00 P 0.00 0.00 0.00 0.45 +0.02 44 0 81 0
26FEB26 52.50 P 0.79 0.79 0.79 0.72 +0.03 44 1 116 0
26FEB26 55.00 P 0.00 0.00 0.00 1.11 +0.10 44 0 106 0
26FEB26 57.50 P 1.57 1.57 1.57 1.57 +0.12 43 15 61 0
26FEB26 60.00 P 2.14 2.15 2.14 2.18 +0.14 43 30 105 +30
26FEB26 62.50 P 0.00 0.00 0.00 2.93 +0.17 43 0 211 0
26FEB26 65.00 P 3.94 3.94 3.94 3.87 +0.26 43 30 166 +30
26FEB26 67.50 P 5.08 5.22 4.82 4.98 +0.37 43 234 621 +30
26FEB26 70.00 P 6.30 6.30 6.30 6.25 +0.46 43 15 209 0
26FEB26 72.50 P 0.00 0.00 0.00 7.69 +0.57 44 0 68 0
26FEB26 75.00 P 0.00 0.00 0.00 9.11 +0.41 43 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.58 -0.01 41 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.33 +0.25 41 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.22 -0.09 40 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.62 +0.55 43 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.40 +0.24 40 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.11 +0.97 46 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.32 +0.71 46 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.50 +0.84 44 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.83 +0.79 44 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.33 +0.54 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.23 +0.02 45 0 66 0
30MAR26 44.00 P 0.00 0.00 0.00 0.29 +0.02 46 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.35 +0.03 45 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.44 +0.04 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.52 +0.04 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.63 +0.06 46 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.74 +0.05 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.86 +0.06 46 0 58 0
30MAR26 52.50 P 1.33 1.33 1.33 1.26 +0.08 46 30 32 +3
30MAR26 55.00 P 0.00 0.00 0.00 1.76 +0.14 46 0 113 0
30MAR26 57.50 P 0.00 0.00 0.00 2.33 +0.19 45 0 116 0
30MAR26 60.00 P 3.11 3.20 3.10 3.02 +0.21 45 17 326 +17
30MAR26 62.50 P 0.00 0.00 0.00 3.93 +0.31 45 0 636 0
30MAR26 65.00 P 5.10 5.10 5.10 4.92 +0.35 45 2 496 +2
30MAR26 67.50 P 6.26 6.26 6.26 6.06 +0.38 45 1 281 0
30MAR26 70.00 P 0.00 0.00 0.00 7.39 +0.44 45 0 1,204 0
30MAR26 72.50 P 0.00 0.00 0.00 8.85 +0.52 45 0 189 0
30MAR26 75.00 P 0.00 0.00 0.00 10.45 +0.61 46 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 12.09 +0.33 46 0 386 0
30MAR26 80.00 P 0.00 0.00 0.00 13.42 -0.13 43 0 54 0
30MAR26 82.50 P 0.00 0.00 0.00 15.81 +0.65 47 0 59 0
30MAR26 85.00 P 18.10 18.10 18.10 17.09 +0.23 42 30 73 0
30MAR26 87.50 P 0.00 0.00 0.00 20.10 +1.17 49 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 21.94 +0.84 48 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 24.02 +0.64 47 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 25.70 +0.40 42 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.95 +1.45 52 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.46 +0.67 44 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 33.14 +1.28 49 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.40 +0.91 48 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.25 +1.49 55 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.05 +0.90 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.18 +1.20 58 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.20 +0.86 52 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 47.81 +1.26 56 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.02 +0.03 46 0 10 0
29JUN26 46.00 P 0.00 0.00 0.00 1.19 +0.04 46 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.35 +0.06 46 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 1.52 +0.08 46 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.73 +0.12 46 0 1 0
29JUN26 50.00 P 1.99 1.99 1.91 1.94 +0.12 46 2 9 0
29JUN26 52.50 P 0.00 0.00 0.00 2.49 +0.13 46 0 3 0
29JUN26 55.00 P 0.00 0.00 0.00 3.16 +0.13 45 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 3.94 +0.15 45 0 30 0
29JUN26 60.00 P 0.00 0.00 0.00 4.80 +0.17 45 0 129 0
29JUN26 62.50 P 0.00 0.00 0.00 5.84 +0.23 45 0 113 0
29JUN26 65.00 P 0.00 0.00 0.00 6.95 +0.31 45 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 8.17 +0.34 45 0 89 0
29JUN26 70.00 P 0.00 0.00 0.00 9.52 +0.43 45 0 166 0
29JUN26 72.50 P 0.00 0.00 0.00 10.98 +0.47 45 0 124 0
29JUN26 75.00 P 0.00 0.00 0.00 12.44 +0.41 45 0 51 0
29JUN26 77.50 P 0.00 0.00 0.00 14.22 +0.48 46 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 15.95 +0.98 46 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 17.49 +0.28 45 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 19.92 +0.85 48 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 21.88 +0.91 49 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 23.71 +0.71 48 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 25.88 +0.99 49 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 27.31 +0.36 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.03 +0.94 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.41 +0.24 44 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 33.78 +0.40 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.49 +1.18 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.25 +0.64 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.08 +1.20 50 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.33 +1.35 49 0 0 0
29SEP26 48.00 P 2.41 2.41 2.41 2.40 +0.13 46 1 4 +1
29SEP26 49.00 P 0.00 0.00 0.00 2.63 +0.15 46 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.89 +0.17 46 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.59 +0.21 46 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.39 +0.25 46 0 27 0
29SEP26 57.50 P 0.00 0.00 0.00 5.28 +0.28 46 0 5 0
29SEP26 60.00 P 0.00 0.00 0.00 6.29 +0.35 46 0 784 0
29SEP26 62.50 P 0.00 0.00 0.00 7.38 +0.38 46 0 59 0
29SEP26 65.00 P 0.00 0.00 0.00 8.60 +0.43 46 0 660 0
29SEP26 67.50 P 0.00 0.00 0.00 9.89 +0.48 46 0 41 0
29SEP26 70.00 P 0.00 0.00 0.00 11.22 +0.44 46 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 12.72 +0.46 46 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 14.22 +0.42 46 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 15.87 +0.88 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 17.29 +0.24 45 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 19.23 +0.31 46 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 21.21 +0.34 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.92 +0.35 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.20 +0.60 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.02 +0.66 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.82 +0.42 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.14 +1.24 48 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 32.89 +0.79 47 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.45 +1.21 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.01 +0.70 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.78 +1.32 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.00 +1.17 49 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.28 +1.25 49 0 0 0
TOTAL PUT 785 22,029 +191
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$ 21.38
27NOV25 13.50 C 0.00 0.00 0.00 7.91 +0.05 101 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 7.40 +0.04 72 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 6.90 +0.04 60 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 6.41 +0.05 78 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 5.91 +0.05 71 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 5.41 +0.05 64 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 4.92 +0.06 64 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 4.42 +0.06 57 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 3.90 +0.01 0 0 15 0
27NOV25 18.00 C 0.00 0.00 0.00 3.40 +0.01 0 0 40 0
27NOV25 18.50 C 0.00 0.00 0.00 2.91 +0.04 32 0 29 0
27NOV25 19.00 C 0.00 0.00 0.00 2.41 +0.04 26 0 131 0
27NOV25 19.50 C 0.00 0.00 0.00 1.91 +0.03 21 0 1,556 0
27NOV25 20.00 C 0.00 0.00 0.00 1.43 +0.02 22 0 239 0
27NOV25 21.00 C 0.53 0.67 0.53 0.60 +0.01 21 24 65 -18
27NOV25 22.00 C 0.18 0.21 0.18 0.17 0.00 23 23 83 +23
27NOV25 23.00 C 0.00 0.00 0.00 0.03 0.00 24 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 37 0 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 8.97 +0.07 74 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 8.46 +0.08 64 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.95 +0.07 53 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 7.45 +0.09 47 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.96 +0.07 49 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 6.46 +0.06 44 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 5.98 +0.12 46 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 5.47 +0.11 39 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.98 +0.07 37 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 4.48 +0.06 33 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.96 +0.07 17 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.47 +0.04 22 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 2.99 +0.04 23 0 65 0
30DEC25 19.00 C 0.00 0.00 0.00 2.52 +0.04 23 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 2.07 +0.04 23 0 115 0
30DEC25 20.00 C 0.00 0.00 0.00 1.65 +0.07 22 0 200 0
30DEC25 21.00 C 0.00 0.00 0.00 0.93 +0.03 21 0 110 0
30DEC25 22.00 C 0.00 0.00 0.00 0.48 0.00 22 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.21 +0.01 23 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.08 0.00 23 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.03 0.00 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 32 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 39 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 7.50 +0.07 42 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.01 +0.12 41 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.51 +0.11 37 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.02 +0.12 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.53 +0.11 33 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.04 +0.06 31 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.56 +0.14 30 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.10 +0.09 31 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 3.57 +0.10 24 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 3.11 +0.03 24 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 2.68 +0.03 24 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 2.27 +0.03 24 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 1.86 +0.05 23 0 40 0
29JAN26 21.00 C 0.00 0.00 0.00 1.21 +0.01 23 0 13 0
29JAN26 22.00 C 0.00 0.00 0.00 0.75 -0.01 24 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.43 0.00 24 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.58 +0.15 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.09 +0.13 35 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.60 +0.11 32 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.13 +0.12 32 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.65 +0.12 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.17 +0.12 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.65 +0.10 23 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.20 +0.03 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.78 +0.03 23 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.39 +0.03 23 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.02 +0.02 23 0 101 0
26FEB26 21.00 C 0.00 0.00 0.00 1.35 +0.01 22 0 100 0
26FEB26 22.00 C 0.00 0.00 0.00 0.88 +0.01 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.58 +0.01 24 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.07 +0.17 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.58 +0.20 40 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.09 +0.15 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.60 +0.15 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.12 +0.20 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.63 +0.14 33 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 6.15 +0.15 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.69 +0.12 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.22 +0.17 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.75 +0.12 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.28 +0.07 28 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.84 +0.15 27 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 3.36 +0.03 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.96 +0.02 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 2.59 +0.02 24 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 2.31 +0.02 26 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 1.64 +0.01 24 0 385 0
30MAR26 22.00 C 0.00 0.00 0.00 1.15 0.00 24 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.77 -0.01 24 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.53 0.00 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.34 0.00 25 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 0.21 0.00 25 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.22 +0.11 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.75 +0.12 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.29 +0.17 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.82 +0.14 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.35 +0.13 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.88 +0.12 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.43 +0.12 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.99 +0.12 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.56 +0.12 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.14 +0.11 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.74 +0.14 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 3.26 +0.03 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.91 +0.03 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 2.58 +0.02 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 2.06 +0.04 26 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 1.51 +0.02 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 1.12 +0.01 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.84 +0.01 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.60 0.00 25 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.29 0.00 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.23 +0.11 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.75 +0.12 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.31 +0.18 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.84 +0.16 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.37 +0.13 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.88 +0.10 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.47 +0.13 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.04 +0.13 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.62 +0.12 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.22 +0.12 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.83 +0.11 27 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 3.38 +0.02 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 3.04 +0.01 25 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 2.73 +0.01 25 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 2.20 +0.04 25 0 81 0
29SEP26 22.00 C 0.00 0.00 0.00 1.72 0.00 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.34 0.00 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 1.06 +0.04 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.81 0.00 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.61 0.00 25 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
TOTAL CALL 47 6,175 +5
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 118 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 199 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 117 0
27NOV25 19.00 P 0.03 0.03 0.03 0.01 0.00 30 2 94 -2
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 2,031 0
27NOV25 20.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 100 0
27NOV25 21.00 P 0.32 0.32 0.32 0.22 -0.03 23 3 318 +3
27NOV25 22.00 P 0.97 0.97 0.85 0.78 -0.05 24 45 45 +45
27NOV25 23.00 P 0.00 0.00 0.00 1.63 -0.04 23 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 2.62 -0.04 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 3.62 -0.04 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 4.62 -0.07 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 5.62 -0.08 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 6.62 -0.08 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 7.62 -0.07 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 8.62 -0.04 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 63 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 47 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 43 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 33 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 0.00 26 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 368 0
30DEC25 18.50 P 0.00 0.00 0.00 0.03 0.00 24 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 400 0
30DEC25 19.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 109 0
30DEC25 20.00 P 0.00 0.00 0.00 0.19 0.00 23 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.50 -0.01 23 0 231 0
30DEC25 22.00 P 0.00 0.00 0.00 1.04 -0.03 23 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 1.75 -0.03 22 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 2.64 -0.04 23 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.62 -0.04 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.62 -0.09 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.62 -0.09 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.62 -0.12 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.62 -0.12 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.62 -0.12 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.62 -0.12 0 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 37 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 26 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.02 0.00 25 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.06 0.00 25 0 50 0
29JAN26 18.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 142 0
29JAN26 19.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 65 0
29JAN26 19.50 P 0.00 0.00 0.00 0.24 -0.01 24 0 163 0
29JAN26 20.00 P 0.00 0.00 0.00 0.36 -0.01 24 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.70 -0.02 24 0 15 0
29JAN26 22.00 P 0.00 0.00 0.00 1.26 -0.01 25 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 1.92 -0.04 24 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 2.73 -0.04 24 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 3.64 -0.08 24 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.62 -0.09 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.62 -0.12 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.62 -0.12 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.62 -0.12 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.62 -0.13 0 0 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 27 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 0.01 -0.01 22 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.32 -0.01 23 0 15 0
26FEB26 20.00 P 0.00 0.00 0.00 0.45 -0.01 23 0 100 0
26FEB26 21.00 P 0.00 0.00 0.00 0.81 -0.02 23 0 100 0
26FEB26 22.00 P 0.00 0.00 0.00 1.35 -0.05 24 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 1.99 -0.04 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 2.78 -0.04 23 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.66 -0.10 23 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.62 -0.09 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.62 -0.13 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.62 -0.13 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.62 -0.13 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.62 -0.13 0 0 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 28 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 0.00 25 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 0.00 25 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 12 0
30MAR26 17.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.25 -0.01 25 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.34 -0.01 25 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.62 0.00 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.02 +0.01 25 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 1.51 -0.04 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.16 -0.04 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.90 -0.04 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.74 -0.04 24 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.63 -0.08 23 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.62 -0.13 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.62 -0.16 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.62 -0.16 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.62 -0.16 0 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 0.00 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 0.00 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.20 0.00 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29JUN26 17.50 P 0.44 0.44 0.44 0.36 -0.01 25 10 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.48 -0.01 25 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.62 -0.01 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.77 -0.01 25 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.92 -0.05 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.12 -0.05 24 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.56 -0.02 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.18 -0.02 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 2.83 -0.03 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.56 0.00 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.30 -0.11 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.10 -0.16 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.97 -0.12 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.87 -0.09 19 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.79 -0.13 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.73 -0.13 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 0.00 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 -0.01 25 0 60 0
29SEP26 16.00 P 0.33 0.33 0.33 0.25 -0.01 25 5 30 -5
29SEP26 16.50 P 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.53 -0.02 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.67 -0.02 25 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.82 -0.03 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.98 -0.04 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.18 -0.01 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.36 -0.04 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.84 -0.05 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.42 -0.04 25 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.06 -0.04 25 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 3.75 -0.18 24 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 4.55 -0.08 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.35 -0.07 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.24 -0.08 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.08 -0.12 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.98 -0.13 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.91 -0.13 25 0 0 0
TOTAL PUT 65 7,339 +41
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.44
30DEC25 0.85 C 0.00 0.00 0.00 0.59 0.00 0 0 60 0
30DEC25 0.90 C 0.00 0.00 0.00 0.55 +0.01 78 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.50 0.00 69 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.46 +0.01 79 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.42 +0.01 82 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.37 0.00 73 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.34 +0.01 80 0 1 0
30DEC25 1.20 C 0.00 0.00 0.00 0.30 0.00 77 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.27 +0.01 79 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.24 +0.01 80 0 0 0
30DEC25 1.35 C 0.18 0.18 0.18 0.21 0.00 79 7 35 +7
30DEC25 1.40 C 0.13 0.13 0.13 0.18 0.00 77 4 4 +4
30DEC25 1.45 C 0.14 0.14 0.14 0.15 0.00 73 10 11 +10
30DEC25 1.50 C 0.00 0.00 0.00 0.13 0.00 74 0 209 0
30DEC25 1.55 C 0.00 0.00 0.00 0.11 0.00 73 0 65 0
30DEC25 1.60 C 0.00 0.00 0.00 0.10 0.00 76 0 36 0
30DEC25 1.65 C 0.00 0.00 0.00 0.09 0.00 78 0 541 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 80 0 87 0
30DEC25 1.80 C 0.00 0.00 0.00 0.06 0.00 80 0 221 0
30DEC25 1.85 C 0.00 0.00 0.00 0.05 0.00 79 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.04 0.00 77 0 117 0
30DEC25 1.95 C 0.00 0.00 0.00 0.03 0.00 74 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 65 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 71 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 0.02 0.02 0.02 0.01 0.00 82 6 910 -6
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 87 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 0.00 127 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 136 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.64 0.00 81 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.61 +0.01 86 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.57 +0.01 84 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.54 +0.01 86 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.50 +0.01 83 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.47 +0.01 83 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.44 +0.01 83 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.41 0.00 82 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.39 +0.01 85 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.36 0.00 83 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.34 +0.01 84 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.32 +0.01 85 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.30 +0.01 85 0 7 0
30MAR26 1.50 C 0.00 0.00 0.00 0.28 +0.01 84 0 219 0
30MAR26 1.55 C 0.00 0.00 0.00 0.25 0.00 81 0 11 0
30MAR26 1.60 C 0.00 0.00 0.00 0.24 +0.01 83 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.22 0.00 82 0 14 0
30MAR26 1.70 C 0.00 0.00 0.00 0.21 +0.01 83 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.19 0.00 81 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.18 0.00 82 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.17 0.00 83 0 25 0
30MAR26 1.90 C 0.00 0.00 0.00 0.16 0.00 83 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.15 0.00 83 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.14 0.00 83 0 20 0
30MAR26 2.10 C 0.00 0.00 0.00 0.12 -0.01 83 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.11 0.00 84 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.10 +0.01 85 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.08 0.00 83 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.07 0.00 83 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.06 0.00 82 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.05 0.00 81 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.04 0.00 79 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.03 0.00 76 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.02 0.00 72 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.60 +0.01 85 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.57 +0.01 85 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.54 +0.01 84 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.52 +0.01 85 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.49 +0.01 84 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.47 +0.01 85 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.45 +0.01 85 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.42 0.00 83 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.40 0.00 83 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.39 +0.01 85 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.37 +0.01 85 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.35 +0.01 84 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.33 0.00 83 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.32 +0.01 84 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.30 0.00 83 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.29 +0.01 84 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.28 +0.01 85 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.26 0.00 83 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.25 0.00 84 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.24 0.00 84 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.23 0.00 84 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.21 0.00 84 0 0 0
TOTAL CALL 27 11,068 +15
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 95 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
30DEC25 1.05 P 0.00 0.00 0.00 0.02 0.00 76 0 55 0
30DEC25 1.10 P 0.00 0.00 0.00 0.03 0.00 77 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.04 0.00 76 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.05 -0.01 74 0 33 0
30DEC25 1.25 P 0.00 0.00 0.00 0.07 0.00 76 0 230 0
30DEC25 1.30 P 0.00 0.00 0.00 0.09 0.00 77 0 690 0
30DEC25 1.35 P 0.00 0.00 0.00 0.12 0.00 82 0 475 0
30DEC25 1.40 P 0.14 0.14 0.14 0.14 -0.01 79 1 244 +1
30DEC25 1.45 P 0.00 0.00 0.00 0.17 -0.01 81 0 163 0
30DEC25 1.50 P 0.00 0.00 0.00 0.20 -0.01 81 0 313 0
30DEC25 1.55 P 0.00 0.00 0.00 0.23 -0.01 81 0 20 0
30DEC25 1.60 P 0.00 0.00 0.00 0.26 -0.01 79 0 57 0
30DEC25 1.65 P 0.00 0.00 0.00 0.29 -0.01 76 0 93 0
30DEC25 1.70 P 0.00 0.00 0.00 0.33 -0.01 78 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.37 -0.01 78 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.41 -0.01 78 0 76 0
30DEC25 1.85 P 0.00 0.00 0.00 0.45 -0.01 77 0 20 0
30DEC25 1.90 P 0.00 0.00 0.00 0.49 -0.01 75 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.54 -0.01 79 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.58 -0.01 76 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.67 -0.02 73 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.77 -0.01 79 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.96 -0.01 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 0.00 82 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 -0.01 81 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.07 0.00 85 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.08 0.00 83 0 15 0
30MAR26 1.05 P 0.00 0.00 0.00 0.10 0.00 84 0 50 0
30MAR26 1.10 P 0.10 0.10 0.10 0.12 -0.01 85 6 36 +6
30MAR26 1.15 P 0.00 0.00 0.00 0.14 -0.01 85 0 0 0
30MAR26 1.20 P 0.17 0.17 0.17 0.16 -0.01 84 30 367 -30
30MAR26 1.25 P 0.00 0.00 0.00 0.19 0.00 86 0 16 0
30MAR26 1.30 P 0.00 0.00 0.00 0.21 -0.01 85 0 60 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 -0.01 86 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.27 0.00 86 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.30 0.00 87 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.33 -0.01 86 0 144 0
30MAR26 1.55 P 0.00 0.00 0.00 0.36 -0.01 86 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.40 0.00 88 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.42 0.00 84 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.45 -0.01 83 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.49 0.00 84 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.53 0.00 85 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.56 -0.01 83 0 175 0
30MAR26 1.90 P 0.65 0.65 0.65 0.60 -0.01 83 18 518 +18
30MAR26 1.95 P 0.00 0.00 0.00 0.64 -0.03 84 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.68 -0.01 83 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.76 -0.01 83 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.85 0.00 85 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.93 -0.01 82 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.02 -0.01 83 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.11 -0.01 83 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.20 -0.01 83 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.30 0.00 86 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.39 -0.01 85 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.48 -0.01 82 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.58 -0.01 85 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.67 -0.01 81 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.77 -0.01 83 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 0.00 85 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 0.00 85 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 0.00 85 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.20 0.00 83 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.23 0.00 85 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.25 0.00 84 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 0.00 84 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 0.00 85 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 0.00 85 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.37 0.00 85 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 0.00 84 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 0.00 84 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.46 -0.01 83 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.50 0.00 85 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.53 -0.01 83 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.57 0.00 84 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.60 -0.01 83 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.64 0.00 84 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.68 0.00 85 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.72 0.00 85 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.76 0.00 85 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.83 -0.01 83 0 0 0
TOTAL PUT 55 6,358 -5
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$ 71.00
27NOV25 47.00 C 0.00 0.00 0.00 24.15 +0.93 103 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 23.18 +1.11 103 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 22.66 +1.59 137 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 21.67 +1.60 131 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 18.52 +0.90 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 16.07 +0.99 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 13.69 +0.92 60 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 11.08 +0.81 0 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 8.59 +0.97 25 0 18 0
27NOV25 65.00 C 0.00 0.00 0.00 6.00 +0.88 0 0 90 0
27NOV25 67.50 C 0.00 0.00 0.00 3.60 +0.84 12 0 292 0
27NOV25 70.00 C 1.26 1.26 1.21 1.61 +0.48 17 43 86 +1
27NOV25 72.50 C 0.49 0.49 0.49 0.47 +0.16 18 3 28 +3
27NOV25 75.00 C 0.00 0.00 0.00 0.09 +0.03 18 0 18 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 18 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 41 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 50 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 26.18 +0.97 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 25.84 +1.53 86 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 24.30 +0.99 56 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 23.22 +0.90 33 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 22.66 +0.88 70 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 21.67 +1.34 67 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 18.63 +0.78 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 16.74 +1.36 53 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 13.69 +0.81 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 11.62 +1.32 35 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 8.82 +0.94 18 0 46 0
30DEC25 65.00 C 0.00 0.00 0.00 6.64 +1.13 22 0 62 0
30DEC25 67.50 C 0.00 0.00 0.00 4.22 +0.69 16 0 46 0
30DEC25 70.00 C 2.24 2.46 2.15 2.48 +0.43 17 375 664 -375
30DEC25 72.50 C 1.30 1.30 1.12 1.29 +0.20 17 2 23 +2
30DEC25 75.00 C 0.59 0.59 0.59 0.61 +0.11 18 2 43 0
30DEC25 77.50 C 0.00 0.00 0.00 0.24 +0.04 18 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 24.87 +1.44 62 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 23.49 +1.05 45 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 22.66 +0.88 50 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 21.67 +1.21 48 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 19.44 +1.42 49 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 16.74 +1.36 38 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 14.36 +1.27 35 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 11.62 +0.90 24 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 8.82 +0.44 0 0 75 0
29JAN26 65.00 C 0.00 0.00 0.00 6.65 +0.67 14 0 125 0
29JAN26 67.50 C 0.00 0.00 0.00 4.79 +0.67 17 0 60 0
29JAN26 70.00 C 3.08 3.08 3.08 3.11 +0.41 17 7 15 0
29JAN26 72.50 C 0.00 0.00 0.00 1.90 +0.27 17 0 17 0
29JAN26 75.00 C 1.03 1.03 1.03 1.07 +0.13 18 2 3 +2
29JAN26 77.50 C 0.00 0.00 0.00 0.59 +0.10 18 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.28 +0.03 18 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 24.87 +1.44 50 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.99 +1.40 51 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.99 +1.21 48 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.94 +1.31 45 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 19.56 +1.36 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 17.06 +1.57 36 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 14.36 +1.03 27 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 11.78 +0.81 20 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 9.10 +0.36 0 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 7.01 +0.58 15 0 13 0
26FEB26 67.50 C 0.00 0.00 0.00 5.28 +0.66 18 0 60 0
26FEB26 70.00 C 3.67 3.67 3.67 3.67 +0.50 18 8 74 +8
26FEB26 72.50 C 2.30 2.30 2.30 2.40 +0.31 18 2 2 +2
26FEB26 75.00 C 0.00 0.00 0.00 1.50 +0.19 18 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.90 +0.12 18 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.53 +0.09 18 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.28 +0.03 18 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 - 17 0 0 -
30MAR26 45.00 C 0.00 0.00 0.00 26.95 +1.74 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.91 +1.60 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 24.93 +1.50 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.00 +1.41 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.03 +1.25 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 21.99 +1.36 37 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 19.56 +1.36 34 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.21 +1.72 32 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 14.68 +1.00 26 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 11.78 +0.81 0 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 9.86 +1.12 20 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 7.75 +0.81 19 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.78 +0.40 18 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 4.21 +0.25 18 0 0 0
30MAR26 72.50 C 3.00 3.00 3.00 2.94 +0.12 18 2 2 +2
30MAR26 75.00 C 2.00 2.00 2.00 2.04 +0.15 18 1 1 +1
30MAR26 77.50 C 0.00 0.00 0.00 1.31 +0.05 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.81 -0.01 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.48 -0.03 18 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.28 -0.03 18 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.15 -0.05 18 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.08 -0.04 18 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.00 +1.49 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.00 +1.41 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.03 +1.25 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.99 +1.36 33 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 19.56 +1.27 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.29 +1.74 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.87 +1.19 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.46 +0.98 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.27 +1.18 21 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 8.25 +0.92 21 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.46 +0.75 20 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.80 +0.46 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 3.59 +0.36 19 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 2.69 +0.31 19 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 1.88 +0.13 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 1.35 +0.12 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.93 +0.08 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.64 +0.07 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.43 +0.04 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.28 +0.02 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.00 +1.49 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.00 +1.41 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.03 +1.25 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.99 +1.36 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.62 +1.33 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.29 +1.39 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.87 +1.14 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.46 +0.91 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.60 +0.93 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.58 +0.27 19 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.30 +0.43 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.96 +0.33 21 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 4.82 +0.25 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.86 +0.29 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.96 +0.12 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.34 +0.10 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.83 +0.06 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 1.41 +0.03 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.08 +0.02 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.82 -0.02 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
TOTAL CALL 447 2,056 -354
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
27NOV25 62.50 P 0.04 0.04 0.04 0.01 0.00 27 5 286 -5
27NOV25 65.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 307 0
27NOV25 67.50 P 0.22 0.24 0.22 0.09 -0.17 18 31 98 +14
27NOV25 70.00 P 0.00 0.00 0.00 0.59 -0.51 18 0 48 0
27NOV25 72.50 P 2.50 2.50 2.50 1.96 -0.86 19 2 2 +2
27NOV25 75.00 P 0.00 0.00 0.00 4.15 -0.86 24 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 6.50 -1.13 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 9.15 -1.15 42 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 11.50 -1.00 0 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 14.00 -1.45 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 16.50 -1.00 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 19.00 -1.60 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 21.50 -1.68 0 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 24.04 -1.71 73 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 25 0
30DEC25 62.50 P 0.12 0.12 0.11 0.04 -0.05 18 15 112 +9
30DEC25 65.00 P 0.31 0.31 0.28 0.16 -0.16 18 4 91 -4
30DEC25 67.50 P 0.75 0.77 0.75 0.51 -0.35 18 101 196 +96
30DEC25 70.00 P 1.46 1.46 1.46 1.29 -0.57 18 14 30 +14
30DEC25 72.50 P 0.00 0.00 0.00 2.62 -0.78 18 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 4.48 -0.76 19 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 6.72 -1.03 22 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 9.15 -1.15 25 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 11.50 -1.00 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 14.00 -1.45 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 16.50 -1.00 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 19.00 -1.60 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 21.53 -1.65 41 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 24.04 -1.71 45 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 18 0 36 0
29JAN26 60.00 P 0.00 0.00 0.00 0.04 -0.05 18 0 4 0
29JAN26 62.50 P 0.00 0.00 0.00 0.14 -0.11 18 0 32 0
29JAN26 65.00 P 0.00 0.00 0.00 0.38 -0.24 18 0 124 0
29JAN26 67.50 P 0.95 0.95 0.95 0.89 -0.40 18 15 84 +15
29JAN26 70.00 P 0.00 0.00 0.00 1.77 -0.57 18 0 15 0
29JAN26 72.50 P 3.39 3.39 3.07 3.07 -0.76 19 27 36 +9
29JAN26 75.00 P 0.00 0.00 0.00 4.80 -0.73 19 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 6.72 -1.03 18 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 9.15 -1.16 21 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 11.50 -1.00 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 14.00 -1.45 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 16.79 -1.24 35 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 19.00 -1.60 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 21.53 - 34 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 -0.03 18 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.10 -0.07 18 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 0.26 -0.16 18 0 0 0
26FEB26 65.00 P 0.80 0.80 0.80 0.60 -0.27 18 2 15 0
26FEB26 67.50 P 0.00 0.00 0.00 1.20 -0.41 18 0 60 0
26FEB26 70.00 P 2.38 2.38 2.38 2.12 -0.57 18 2 62 +2
26FEB26 72.50 P 0.00 0.00 0.00 3.39 -0.74 19 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 5.04 -0.89 19 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 7.09 -0.66 20 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 9.30 -1.01 21 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 11.60 -0.90 22 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.00 -1.45 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.79 -1.24 31 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.15 -1.45 32 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.53 - 31 0 0 -
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.02 19 0 11 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.04 19 0 13 0
30MAR26 57.50 P 0.00 0.00 0.00 0.07 -0.09 18 0 3 0
30MAR26 60.00 P 0.00 0.00 0.00 0.17 -0.18 18 0 27 0
30MAR26 62.50 P 0.00 0.00 0.00 0.40 -0.31 18 0 1 0
30MAR26 65.00 P 1.11 1.11 1.11 0.80 -0.46 18 2 52 +2
30MAR26 67.50 P 0.00 0.00 0.00 1.46 -0.59 18 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 2.35 -0.75 18 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 3.60 -0.90 18 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 5.19 -0.97 18 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 7.09 -1.12 18 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 9.30 -1.22 19 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 11.60 -1.31 20 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 14.06 -1.39 22 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 16.79 -1.24 29 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.15 -1.45 29 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 21.53 -1.65 29 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.04 -1.71 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.10 -0.05 19 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.22 -0.10 19 0 17 0
29JUN26 57.50 P 0.80 0.80 0.80 0.44 -0.16 19 5 0 -5
29JUN26 60.00 P 0.00 0.00 0.00 0.80 -0.23 19 0 10 0
29JUN26 62.50 P 0.00 0.00 0.00 1.32 -0.34 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 2.07 -0.44 19 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.05 -0.43 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.16 -0.60 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.58 -0.83 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.29 -0.96 19 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.78 -1.16 17 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.83 -1.46 17 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 13.04 -1.45 18 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.94 -1.71 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.32 -1.03 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.62 -1.69 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.19 -1.43 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.45 -1.30 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 -0.04 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 -0.06 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 -0.06 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.18 -0.09 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.34 -0.13 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.58 -0.20 21 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 0.95 -0.26 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 1.46 -0.35 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 2.13 -0.44 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 2.99 -0.53 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 4.04 -0.49 21 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 5.14 -0.69 21 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 6.54 -0.77 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.35 -0.87 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.14 -0.53 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.73 -1.12 21 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 13.63 -1.38 20 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.94 -1.17 21 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 17.84 -1.15 19 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.93 -1.63 14 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.46 -1.40 17 0 0 0
TOTAL PUT 225 2,221 +149
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$ 656.00
14NOV25 510.00 C 0.00 0.00 0.00 146.05 -1.02 123 0 0 0
14NOV25 520.00 C 0.00 0.00 0.00 136.05 -1.19 0 0 0 0
14NOV25 530.00 C 0.00 0.00 0.00 126.05 -1.20 0 0 0 0
14NOV25 540.00 C 0.00 0.00 0.00 116.05 -1.04 0 0 0 0
14NOV25 550.00 C 0.00 0.00 0.00 106.05 -1.13 0 0 0 0
14NOV25 560.00 C 0.00 0.00 0.00 96.05 -1.24 0 0 0 0
14NOV25 570.00 C 0.00 0.00 0.00 86.06 -1.23 83 0 0 0
14NOV25 580.00 C 0.00 0.00 0.00 76.06 -1.27 72 0 0 0
14NOV25 590.00 C 0.00 0.00 0.00 66.06 -1.33 61 0 0 0
14NOV25 600.00 C 57.42 57.42 52.50 57.41 -0.01 119 2 23 -1
14NOV25 610.00 C 0.00 0.00 0.00 46.08 -1.36 52 16 77 -13
14NOV25 620.00 C 32.50 35.50 32.50 36.23 -2.56 54 2 1,105 -1
14NOV25 630.00 C 21.42 29.30 20.00 26.82 -1.63 56 109 448 -39
14NOV25 640.00 C 15.94 19.88 12.58 18.18 -1.26 56 384 4,545 -4
14NOV25 650.00 C 8.46 14.20 7.30 11.24 -1.25 57 1,953 2,161 +280
14NOV25 660.00 C 4.35 8.50 3.86 6.47 -1.09 60 5,673 4,871 +150
14NOV25 670.00 C 2.31 4.50 1.98 3.62 -0.53 64 3,703 2,405 +58
14NOV25 680.00 C 1.00 2.30 0.90 1.96 -0.41 68 10,423 13,458 -3,883
14NOV25 690.00 C 0.61 0.99 0.45 1.05 -0.30 71 879 3,871 +178
14NOV25 700.00 C 0.30 0.55 0.16 0.56 -0.22 75 654 2,821 +447
14NOV25 710.00 C 0.00 0.00 0.00 0.30 -0.15 78 0 375 0
14NOV25 720.00 C 0.00 0.00 0.00 0.16 -0.11 82 0 611 0
14NOV25 730.00 C 0.00 0.00 0.00 0.09 -0.08 85 0 33 0
14NOV25 740.00 C 0.00 0.00 0.00 0.05 -0.06 89 0 0 0
14NOV25 750.00 C 0.00 0.00 0.00 0.03 -0.04 92 0 0 0
14NOV25 760.00 C 0.00 0.00 0.00 0.02 -0.03 97 0 0 0
14NOV25 770.00 C 0.00 0.00 0.00 0.01 -0.02 98 0 0 0
14NOV25 780.00 C 0.00 0.00 0.00 0.01 - 106 0 0 -
21NOV25 510.00 C 0.00 0.00 0.00 150.79 -1.08 126 0 0 0
21NOV25 520.00 C 0.00 0.00 0.00 140.50 -1.08 116 0 0 0
21NOV25 530.00 C 0.00 0.00 0.00 126.41 -1.01 0 0 0 0
21NOV25 540.00 C 0.00 0.00 0.00 116.73 -2.29 61 0 0 0
21NOV25 550.00 C 0.00 0.00 0.00 106.43 -2.41 34 0 0 0
21NOV25 560.00 C 0.00 0.00 0.00 96.44 -2.02 32 0 0 0
21NOV25 570.00 C 0.00 0.00 0.00 86.45 -3.70 30 0 0 0
21NOV25 580.00 C 0.00 0.00 0.00 77.07 -2.84 46 0 0 0
21NOV25 590.00 C 0.00 0.00 0.00 67.04 -0.68 40 0 0 0
21NOV25 600.00 C 0.00 0.00 0.00 57.57 -0.42 40 0 0 0
21NOV25 610.00 C 0.00 0.00 0.00 47.86 -1.44 36 0 0 0
21NOV25 620.00 C 0.00 0.00 0.00 37.23 -3.40 26 0 0 0
21NOV25 630.00 C 24.13 25.45 23.61 30.06 -1.59 33 56 46 +45
21NOV25 640.00 C 0.00 0.00 0.00 22.03 -1.45 31 0 41 -1
21NOV25 650.00 C 12.10 17.00 12.00 15.93 -1.52 32 356 1,835 +207
21NOV25 660.00 C 8.54 13.00 7.80 11.17 -0.92 33 1,403 1,209 +711
21NOV25 670.00 C 5.54 9.11 5.37 7.81 -0.28 34 898 1,641 +111
21NOV25 680.00 C 3.60 6.26 3.39 5.38 -0.14 35 663 656 +223
21NOV25 690.00 C 2.56 4.00 2.56 3.66 -0.04 37 616 538 +157
21NOV25 700.00 C 1.50 2.70 1.25 2.48 +0.02 38 2,268 8,459 +1,662
21NOV25 710.00 C 1.04 1.60 1.04 1.68 +0.06 39 19 162 +16
21NOV25 720.00 C 0.55 0.55 0.55 1.14 +0.08 40 3 10 0
21NOV25 730.00 C 0.40 0.55 0.30 0.77 +0.08 41 104 104 +104
21NOV25 740.00 C 0.00 0.00 0.00 0.55 +0.08 43 0 0 0
21NOV25 750.00 C 0.00 0.00 0.00 0.38 +0.07 44 0 0 0
21NOV25 760.00 C 0.00 0.00 0.00 0.26 +0.05 45 0 0 0
21NOV25 770.00 C 0.00 0.00 0.00 0.19 +0.05 47 0 0 0
21NOV25 780.00 C 0.00 0.00 0.00 0.13 - 48 0 0 -
27NOV25 410.00 C 241.00 241.00 241.00 249.90 +2.30 148 100 2,443 +100
27NOV25 420.00 C 231.35 231.35 231.02 241.10 -2.77 152 300 974 +300
27NOV25 430.00 C 0.00 0.00 0.00 231.07 +2.10 145 0 240 0
27NOV25 440.00 C 0.00 0.00 0.00 216.33 -2.23 0 0 221 0
27NOV25 450.00 C 0.00 0.00 0.00 206.37 -3.58 0 0 1 0
27NOV25 460.00 C 0.00 0.00 0.00 196.40 -2.23 0 0 2 0
27NOV25 470.00 C 180.33 187.20 180.33 186.14 -2.80 0 1,300 1,300 +1,300
27NOV25 480.00 C 0.00 0.00 0.00 176.65 -2.41 0 0 77 0
27NOV25 490.00 C 0.00 0.00 0.00 166.49 -2.61 0 0 3 0
27NOV25 500.00 C 0.00 0.00 0.00 156.68 -2.48 0 0 9 0
27NOV25 510.00 C 0.00 0.00 0.00 151.03 -0.84 95 1 30 0
27NOV25 520.00 C 0.00 0.00 0.00 140.50 -1.08 86 0 136 0
27NOV25 530.00 C 0.00 0.00 0.00 126.72 -1.06 0 345 472 +285
27NOV25 540.00 C 0.00 0.00 0.00 118.02 -1.00 59 0 563 0
27NOV25 550.00 C 102.90 102.90 102.90 106.89 -4.20 38 1 2,231 0
27NOV25 560.00 C 0.00 0.00 0.00 96.81 -2.65 30 0 1,331 0
27NOV25 570.00 C 0.00 0.00 0.00 89.51 -0.64 54 6 1,510 -6
27NOV25 580.00 C 0.00 0.00 0.00 79.38 -0.53 48 0 1,993 0
27NOV25 590.00 C 0.00 0.00 0.00 67.37 -2.87 30 0 568 0
27NOV25 600.00 C 52.60 55.00 52.50 57.91 -1.28 30 70 4,590 -50
27NOV25 610.00 C 41.50 50.00 41.50 47.86 -2.23 25 17 2,148 0
27NOV25 620.00 C 36.39 37.30 34.43 39.09 -1.54 26 252 7,504 +141
27NOV25 630.00 C 27.00 34.20 26.15 31.36 -2.64 27 307 5,618 +129
27NOV25 640.00 C 19.00 28.00 19.00 24.50 -2.10 28 456 7,217 +249
27NOV25 650.00 C 15.60 21.60 14.50 18.54 -1.06 29 3,225 10,629 +493
27NOV25 660.00 C 10.00 16.00 9.90 13.58 -0.92 29 4,457 12,238 -109
27NOV25 670.00 C 7.65 12.00 7.64 9.93 -0.68 30 2,289 6,783 -485
27NOV25 680.00 C 5.20 8.80 5.20 7.13 -0.63 30 2,976 6,969 -1,007
27NOV25 690.00 C 3.80 6.25 3.70 5.04 -0.43 31 715 6,401 -3
27NOV25 700.00 C 1.87 4.57 1.87 3.52 -0.45 32 6,248 19,866 -1,599
27NOV25 710.00 C 2.18 3.08 2.13 2.43 -0.35 32 2,385 3,058 -172
27NOV25 720.00 C 1.29 2.00 1.29 1.67 -0.29 33 196 2,540 +40
27NOV25 730.00 C 0.88 1.15 0.88 1.14 -0.25 34 52 1,998 0
27NOV25 740.00 C 0.78 1.00 0.78 0.77 -0.23 34 48 3,289 +30
27NOV25 750.00 C 0.50 0.60 0.50 0.56 -0.16 35 74 7,280 +62
27NOV25 760.00 C 0.00 0.00 0.00 0.38 -0.14 36 0 1,197 0
27NOV25 770.00 C 0.00 0.00 0.00 0.26 -0.10 37 0 702 0
27NOV25 780.00 C 0.00 0.00 0.00 0.17 -0.11 37 0 1,196 0
27NOV25 790.00 C 0.00 0.00 0.00 0.12 -0.09 38 0 625 0
27NOV25 800.00 C 0.14 0.14 0.14 0.08 -0.06 38 2 2,518 0
30DEC25 275.00 C 0.00 0.00 0.00 382.25 -2.20 0 0 184 0
30DEC25 280.00 C 0.00 0.00 0.00 377.28 -2.19 65 0 151 0
30DEC25 285.00 C 0.00 0.00 0.00 372.30 -3.53 54 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 367.32 -1.77 0 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 362.35 -1.83 62 0 300 0
30DEC25 300.00 C 0.00 0.00 0.00 357.37 -1.80 58 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 346.79 -2.27 0 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 336.62 -2.69 0 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 327.51 -1.79 54 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 317.55 -1.65 0 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 307.60 -1.03 49 0 975 0
30DEC25 360.00 C 0.00 0.00 0.00 297.64 -1.87 0 0 1,322 0
30DEC25 370.00 C 290.52 290.52 290.52 287.69 -3.26 44 30 1,712 0
30DEC25 380.00 C 0.00 0.00 0.00 277.73 +0.71 0 0 3,671 0
30DEC25 390.00 C 0.00 0.00 0.00 267.78 +0.58 38 0 2,014 0
30DEC25 400.00 C 0.00 0.00 0.00 257.82 -2.05 0 0 4,243 0
30DEC25 410.00 C 0.00 0.00 0.00 249.90 -0.03 74 0 371 0
30DEC25 420.00 C 0.00 0.00 0.00 241.10 -2.77 77 0 1,758 0
30DEC25 430.00 C 220.20 220.20 220.20 231.07 +1.00 73 1 1,864 0
30DEC25 440.00 C 0.00 0.00 0.00 218.01 -2.18 31 0 604 0
30DEC25 450.00 C 0.00 0.00 0.00 208.05 -5.55 0 0 1,171 0
30DEC25 460.00 C 0.00 0.00 0.00 198.10 -4.48 27 0 3,656 0
30DEC25 470.00 C 0.00 0.00 0.00 186.14 -4.47 0 0 1,502 0
30DEC25 480.00 C 0.00 0.00 0.00 178.20 -1.04 27 0 4,625 0
30DEC25 490.00 C 0.00 0.00 0.00 166.82 -4.27 0 0 7,474 0
30DEC25 500.00 C 0.00 0.00 0.00 158.32 -2.68 27 0 10,517 0
30DEC25 510.00 C 0.00 0.00 0.00 151.03 -2.90 46 1 14,731 +1
30DEC25 520.00 C 0.00 0.00 0.00 140.50 -1.08 41 0 8,864 0
30DEC25 530.00 C 130.00 130.00 130.00 128.08 -5.52 0 15 9,228 0
30DEC25 540.00 C 0.00 0.00 0.00 118.91 -1.02 27 0 8,505 0
30DEC25 550.00 C 108.00 108.00 106.00 109.25 -4.30 27 5 15,170 -5
30DEC25 560.00 C 0.00 0.00 0.00 97.72 -5.81 0 0 7,550 0
30DEC25 570.00 C 94.04 94.04 94.04 93.12 -0.94 34 1 28,539 0
30DEC25 580.00 C 84.38 84.38 84.38 79.38 -5.29 20 1 19,682 0
30DEC25 590.00 C 0.00 0.00 0.00 72.60 -0.78 27 0 2,191 0
30DEC25 600.00 C 60.24 63.00 60.24 64.71 -0.76 28 6 44,831 -1
30DEC25 610.00 C 51.26 51.26 51.26 54.91 -1.65 25 1 4,956 0
30DEC25 620.00 C 42.65 43.60 42.65 47.46 -2.51 25 2 29,037 -1
30DEC25 630.00 C 36.00 43.50 36.00 41.00 -1.25 25 205 19,126 0
30DEC25 640.00 C 33.47 37.25 30.69 35.12 -1.50 26 95 12,853 +80
30DEC25 650.00 C 25.00 32.00 25.00 29.23 -0.97 26 143 28,451 -62
30DEC25 660.00 C 22.92 25.97 20.45 24.67 -0.33 26 1,702 19,311 +691
30DEC25 670.00 C 19.50 22.00 16.80 20.29 -1.13 26 553 10,332 +252
30DEC25 680.00 C 14.50 18.80 14.24 16.79 -0.51 27 317 13,652 +41
30DEC25 690.00 C 12.90 15.43 11.50 13.80 -0.69 27 1,030 19,668 +369
30DEC25 700.00 C 10.07 13.00 9.55 11.33 -0.55 27 1,373 29,359 -99
30DEC25 710.00 C 8.10 10.71 8.10 9.33 -0.54 28 113 3,621 +9
30DEC25 720.00 C 6.63 8.80 6.63 7.88 -0.32 29 167 2,028 -16
30DEC25 730.00 C 6.10 6.90 5.48 6.34 -0.47 29 180 2,269 +153
30DEC25 740.00 C 5.02 6.21 4.66 5.09 -0.57 29 240 6,012 +90
30DEC25 750.00 C 4.15 4.95 3.75 4.07 -0.66 29 217 5,061 +10
30DEC25 760.00 C 3.27 4.23 3.14 3.25 -0.75 29 52 2,674 +17
30DEC25 770.00 C 3.60 3.60 3.60 2.59 -0.69 30 3 934 0
30DEC25 780.00 C 0.00 0.00 0.00 2.06 -0.70 30 0 6,761 0
30DEC25 790.00 C 0.00 0.00 0.00 1.63 -0.82 30 0 6,304 0
30DEC25 800.00 C 0.00 0.00 0.00 1.29 -0.71 30 0 2,029 0
30DEC25 810.00 C 0.00 0.00 0.00 1.02 -0.72 31 0 616 0
30DEC25 820.00 C 1.50 1.68 1.50 0.81 -0.66 31 157 5,583 +7
29JAN26 450.00 C 203.50 203.50 203.50 208.05 -5.55 0 1 2 +1
29JAN26 460.00 C 0.00 0.00 0.00 199.46 -5.16 26 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 189.09 -1.82 0 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 178.20 -2.94 0 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 167.54 -3.90 0 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 158.32 -5.66 0 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 151.03 -2.90 31 0 1 0
29JAN26 520.00 C 0.00 0.00 0.00 140.50 -1.08 26 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 131.03 -2.57 26 0 0 0
29JAN26 540.00 C 0.00 0.00 0.00 121.20 -4.72 25 0 5 0
29JAN26 550.00 C 0.00 0.00 0.00 109.44 -4.45 0 0 0 0
29JAN26 560.00 C 0.00 0.00 0.00 100.37 -5.94 16 0 348 0
29JAN26 570.00 C 0.00 0.00 0.00 93.12 -4.24 24 0 168 0
29JAN26 580.00 C 0.00 0.00 0.00 83.74 -3.26 23 6 98 0
29JAN26 590.00 C 0.00 0.00 0.00 75.81 -2.82 24 0 106 0
29JAN26 600.00 C 69.77 69.77 69.77 67.61 -4.90 23 10 258 -10
29JAN26 610.00 C 0.00 0.00 0.00 62.30 -0.62 26 0 251 0
29JAN26 620.00 C 0.00 0.00 0.00 53.70 -2.13 24 0 1,180 0
29JAN26 630.00 C 44.50 44.50 44.50 48.44 -2.80 26 1 784 0
29JAN26 640.00 C 41.42 42.75 38.00 42.00 -0.83 25 1,131 3,589 +763
29JAN26 650.00 C 34.54 40.14 33.30 37.64 -0.77 26 1,008 3,716 +664
29JAN26 660.00 C 28.87 33.39 28.87 31.82 -1.50 26 895 4,976 +371
29JAN26 670.00 C 25.35 26.65 25.35 28.00 -1.07 26 46 2,422 +33
29JAN26 680.00 C 21.50 23.44 21.50 24.32 -0.95 27 9 1,156 +7
29JAN26 690.00 C 20.08 20.08 19.38 21.29 -0.88 27 43 549 +42
29JAN26 700.00 C 15.63 17.53 15.63 18.47 -0.93 27 23 2,941 +14
29JAN26 710.00 C 14.40 16.50 14.40 16.09 -0.63 28 40 474 +1
29JAN26 720.00 C 15.60 15.60 14.10 14.06 -0.27 28 3,091 3,587 +2,677
29JAN26 730.00 C 11.31 13.43 10.96 12.29 +0.03 29 549 2,205 +500
29JAN26 740.00 C 9.64 10.55 9.64 10.76 +0.30 29 55 2,890 +10
29JAN26 750.00 C 8.50 9.40 8.10 9.42 +0.50 30 81 2,183 +12
29JAN26 760.00 C 7.52 7.54 7.52 8.27 +0.68 30 77 782 +45
29JAN26 770.00 C 6.45 6.45 6.45 7.26 +0.81 30 1 2,955 0
29JAN26 780.00 C 5.72 7.03 5.72 6.39 +0.92 31 173 654 +173
29JAN26 790.00 C 0.00 0.00 0.00 5.64 +1.00 31 0 505 0
29JAN26 800.00 C 4.54 4.54 4.54 4.98 +1.04 32 1 1,169 +1
29JAN26 810.00 C 0.00 0.00 0.00 4.41 +1.07 32 0 504 0
29JAN26 820.00 C 0.00 0.00 0.00 3.92 +1.09 33 0 223 0
29JAN26 830.00 C 0.00 0.00 0.00 3.49 +1.09 33 0 227 0
29JAN26 840.00 C 0.00 0.00 0.00 3.11 +1.08 33 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 2.78 +1.05 34 0 110 0
29JAN26 860.00 C 0.00 0.00 0.00 2.50 +1.08 34 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 2.27 +1.06 35 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 2.08 +1.05 35 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 1.88 +1.01 36 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 1.71 +0.94 36 0 567 0
29JAN26 910.00 C 0.00 0.00 0.00 1.55 +0.91 37 0 65 0
29JAN26 920.00 C 1.55 1.55 1.55 1.39 +0.83 37 6 1,079 +6
26FEB26 510.00 C 0.00 0.00 0.00 151.03 -7.18 0 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 142.84 -2.22 26 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 132.18 -5.69 22 0 9 0
26FEB26 540.00 C 0.00 0.00 0.00 121.20 -5.19 0 0 1 0
26FEB26 550.00 C 113.00 113.00 113.00 113.72 -5.85 23 1 93 +1
26FEB26 560.00 C 0.00 0.00 0.00 106.17 -5.32 25 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 97.34 -0.52 25 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 89.60 -1.69 25 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 80.12 -3.68 24 0 30 0
26FEB26 600.00 C 0.00 0.00 0.00 72.31 -3.49 24 0 63 0
26FEB26 610.00 C 0.00 0.00 0.00 67.41 +0.37 26 0 61 0
26FEB26 620.00 C 63.41 63.41 63.41 59.08 -5.12 24 30 611 +30
26FEB26 630.00 C 0.00 0.00 0.00 54.59 -0.50 26 0 235 0
26FEB26 640.00 C 44.54 48.76 44.54 48.70 -2.75 26 120 660 +30
26FEB26 650.00 C 40.10 43.38 40.10 42.36 -1.87 25 63 92 -53
26FEB26 660.00 C 36.80 38.75 36.31 38.12 -1.03 26 229 441 +53
26FEB26 670.00 C 32.17 34.39 32.17 34.28 -0.55 26 130 268 +76
26FEB26 680.00 C 28.55 29.75 28.55 30.18 -0.84 26 121 276 +121
26FEB26 690.00 C 26.19 26.19 26.19 26.91 -0.64 27 50 496 -50
26FEB26 700.00 C 23.00 23.00 21.20 24.03 -0.47 27 62 727 +62
26FEB26 710.00 C 19.80 19.80 19.80 21.46 -0.40 27 1 441 0
26FEB26 720.00 C 18.14 18.14 18.14 19.16 -0.17 28 30 690 +30
26FEB26 730.00 C 0.00 0.00 0.00 17.12 +0.13 28 0 486 0
26FEB26 740.00 C 0.00 0.00 0.00 15.31 +0.40 29 0 1,013 0
26FEB26 750.00 C 0.00 0.00 0.00 13.69 +0.61 29 0 2,355 0
26FEB26 760.00 C 0.00 0.00 0.00 12.26 +0.80 29 0 341 0
26FEB26 770.00 C 0.00 0.00 0.00 10.99 +0.95 30 0 962 0
26FEB26 780.00 C 0.00 0.00 0.00 9.86 +1.07 30 0 263 0
26FEB26 790.00 C 9.19 9.19 9.07 8.86 +1.17 30 135 313 +113
26FEB26 800.00 C 0.00 0.00 0.00 7.98 +1.25 31 0 700 0
26FEB26 810.00 C 6.26 6.26 6.26 7.19 +1.30 31 45 280 +45
26FEB26 820.00 C 0.00 0.00 0.00 6.49 +1.33 32 0 0 0
26FEB26 830.00 C 6.24 6.24 6.00 5.87 +1.49 32 220 250 +220
26FEB26 840.00 C 0.00 0.00 0.00 5.48 +1.64 33 0 0 0
26FEB26 850.00 C 5.00 5.00 5.00 4.83 +1.47 33 1 2 +1
26FEB26 860.00 C 4.25 4.25 4.25 4.52 +1.57 33 1 1 +1
26FEB26 870.00 C 0.00 0.00 0.00 4.00 +1.41 33 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 3.65 +1.31 34 0 5 0
26FEB26 890.00 C 0.00 0.00 0.00 3.44 +1.44 34 0 0 0
26FEB26 900.00 C 0.00 0.00 0.00 3.06 +1.30 34 0 0 0
26FEB26 910.00 C 2.25 2.25 2.25 2.89 +1.34 35 1 1 +1
26FEB26 920.00 C 2.56 2.59 2.00 2.66 +1.30 35 49 398 +49
30MAR26 320.00 C 0.00 0.00 0.00 337.94 -5.84 0 0 242 0
30MAR26 330.00 C 0.00 0.00 0.00 327.86 -6.55 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 318.51 -2.27 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 308.55 -8.17 0 0 30 0
30MAR26 360.00 C 0.00 0.00 0.00 298.63 -5.72 0 0 129 0
30MAR26 370.00 C 0.00 0.00 0.00 288.48 -2.47 0 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 278.01 -6.23 0 0 27 0
30MAR26 390.00 C 0.00 0.00 0.00 271.38 -4.17 34 0 9 0
30MAR26 400.00 C 0.00 0.00 0.00 257.82 -7.38 0 0 166 0
30MAR26 410.00 C 0.00 0.00 0.00 249.90 -3.93 0 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 241.16 -2.71 0 0 646 0
30MAR26 430.00 C 0.00 0.00 0.00 231.07 -3.33 0 0 480 0
30MAR26 440.00 C 0.00 0.00 0.00 218.01 -6.81 0 0 451 0
30MAR26 450.00 C 0.00 0.00 0.00 210.33 -9.21 0 0 155 0
30MAR26 460.00 C 0.00 0.00 0.00 201.02 -6.78 0 0 164 0
30MAR26 470.00 C 0.00 0.00 0.00 192.85 -4.50 27 0 245 0
30MAR26 480.00 C 0.00 0.00 0.00 180.45 -3.05 0 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 170.74 -4.49 0 0 1,011 0
30MAR26 500.00 C 0.00 0.00 0.00 162.76 -5.41 18 0 4,208 0
30MAR26 510.00 C 0.00 0.00 0.00 152.42 -5.79 0 0 7,704 0
30MAR26 520.00 C 0.00 0.00 0.00 146.10 -3.91 27 0 561 0
30MAR26 530.00 C 0.00 0.00 0.00 134.81 -3.89 22 0 2,197 0
30MAR26 540.00 C 0.00 0.00 0.00 128.21 -3.63 27 0 2,815 0
30MAR26 550.00 C 0.00 0.00 0.00 119.29 -0.28 26 0 3,090 0
30MAR26 560.00 C 0.00 0.00 0.00 113.78 +2.29 29 0 6,647 0
30MAR26 570.00 C 0.00 0.00 0.00 100.88 -3.59 24 0 844 0
30MAR26 580.00 C 0.00 0.00 0.00 95.14 -1.37 26 1,000 11,053 0
30MAR26 590.00 C 0.00 0.00 0.00 86.39 -2.47 25 0 721 0
30MAR26 600.00 C 0.00 0.00 0.00 80.63 -1.01 26 0 2,524 0
30MAR26 610.00 C 0.00 0.00 0.00 71.54 -3.05 25 0 1,425 0
30MAR26 620.00 C 67.21 67.21 66.66 66.66 -1.59 26 61 1,523 -61
30MAR26 630.00 C 0.00 0.00 0.00 61.17 -0.29 26 0 2,490 0
30MAR26 640.00 C 53.00 56.00 53.00 55.68 -0.77 26 61 3,032 -5
30MAR26 650.00 C 49.50 49.50 46.34 50.40 -1.10 26 29 8,889 +28
30MAR26 660.00 C 47.83 47.83 45.30 45.30 -1.30 26 173 5,885 +32
30MAR26 670.00 C 40.77 40.77 40.77 40.77 -1.38 26 16 10,987 +16
30MAR26 680.00 C 34.16 40.00 34.16 37.00 -1.24 27 1,061 5,627 -44
30MAR26 690.00 C 0.00 0.00 0.00 33.60 -0.99 27 0 2,669 0
30MAR26 700.00 C 28.30 32.58 28.30 30.29 -1.02 27 21 5,803 -3
30MAR26 710.00 C 0.00 0.00 0.00 27.50 -0.98 28 0 1,222 0
30MAR26 720.00 C 23.50 25.00 23.50 24.84 -0.73 28 2 1,032 0
30MAR26 730.00 C 0.00 0.00 0.00 22.67 -0.20 28 0 1,079 0
30MAR26 740.00 C 0.00 0.00 0.00 20.32 -0.11 28 0 1,105 0
30MAR26 750.00 C 0.00 0.00 0.00 18.30 +0.08 29 1 2,588 0
30MAR26 760.00 C 0.00 0.00 0.00 16.36 +0.13 29 0 1,106 0
30MAR26 770.00 C 0.00 0.00 0.00 14.61 +0.17 29 0 875 0
30MAR26 780.00 C 0.00 0.00 0.00 13.03 +0.19 29 0 506 0
30MAR26 790.00 C 12.49 12.49 12.49 11.62 +0.22 29 2 5,155 +2
30MAR26 800.00 C 10.70 11.50 10.70 10.36 +0.25 29 23 1,240 -17
30MAR26 810.00 C 0.00 0.00 0.00 9.23 +0.26 29 0 1,274 0
30MAR26 820.00 C 0.00 0.00 0.00 8.22 +0.27 29 0 6,028 0
30MAR26 830.00 C 0.00 0.00 0.00 7.32 +0.28 29 0 149 0
30MAR26 840.00 C 0.00 0.00 0.00 6.52 +0.47 30 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 5.81 +0.46 30 0 240 0
30MAR26 860.00 C 6.50 6.50 6.50 5.17 +0.29 30 1 1,395 +1
30MAR26 870.00 C 0.00 0.00 0.00 4.60 +0.41 30 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 4.10 +0.40 30 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 3.65 +0.28 30 0 341 0
30MAR26 900.00 C 0.00 0.00 0.00 3.25 +0.36 30 0 29 0
30MAR26 910.00 C 0.00 0.00 0.00 2.90 +0.34 30 0 14 0
30MAR26 920.00 C 0.00 0.00 0.00 2.66 +0.33 31 0 638 0
29JUN26 380.00 C 280.00 280.00 280.00 279.83 -6.66 0 1 81 0
29JUN26 390.00 C 0.00 0.00 0.00 271.38 -4.56 0 0 158 0
29JUN26 400.00 C 0.00 0.00 0.00 261.74 -5.55 0 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 251.50 -7.09 0 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 241.16 -6.59 0 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 232.17 -4.45 0 0 11 0
29JUN26 440.00 C 0.00 0.00 0.00 223.73 -6.75 0 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 213.87 -7.19 0 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 204.41 -3.84 21 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 194.51 -4.52 19 0 10 0
29JUN26 480.00 C 0.00 0.00 0.00 186.11 -6.90 24 0 62 0
29JUN26 490.00 C 0.00 0.00 0.00 177.56 -6.81 26 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 165.95 -7.59 20 0 564 0
29JUN26 510.00 C 0.00 0.00 0.00 159.23 -6.98 25 0 125 0
29JUN26 520.00 C 0.00 0.00 0.00 153.14 -1.22 28 0 3,971 0
29JUN26 530.00 C 0.00 0.00 0.00 142.53 -3.54 26 0 487 0
29JUN26 540.00 C 0.00 0.00 0.00 134.74 -4.74 26 0 156 0
29JUN26 550.00 C 0.00 0.00 0.00 127.49 -4.57 27 0 201 0
29JUN26 560.00 C 124.00 124.00 124.00 119.63 -4.26 26 8 260 -8
29JUN26 570.00 C 0.00 0.00 0.00 112.30 -4.57 27 0 527 0
29JUN26 580.00 C 0.00 0.00 0.00 106.10 -2.57 27 0 602 0
29JUN26 590.00 C 0.00 0.00 0.00 100.31 -1.28 28 0 3,501 0
29JUN26 600.00 C 0.00 0.00 0.00 90.93 -2.39 26 0 3,391 0
29JUN26 610.00 C 84.00 84.00 84.00 84.94 -4.35 26 1 639 0
29JUN26 620.00 C 0.00 0.00 0.00 78.94 -2.40 26 0 1,475 0
29JUN26 630.00 C 0.00 0.00 0.00 73.75 -1.98 27 0 724 0
29JUN26 640.00 C 66.70 66.70 66.29 68.99 -0.78 27 41 3,439 0
29JUN26 650.00 C 62.00 67.13 61.26 63.99 -0.77 27 81 1,461 +49
29JUN26 660.00 C 0.00 0.00 0.00 59.48 -0.58 27 0 7,988 0
29JUN26 670.00 C 53.21 55.60 53.21 54.55 -1.27 27 73 1,529 +40
29JUN26 680.00 C 0.00 0.00 0.00 51.09 -0.61 27 0 307 0
29JUN26 690.00 C 0.00 0.00 0.00 47.44 -0.71 27 0 314 0
29JUN26 700.00 C 42.70 42.80 41.69 43.80 -0.80 27 135 2,616 +30
29JUN26 710.00 C 0.00 0.00 0.00 40.68 -0.82 28 0 287 0
29JUN26 720.00 C 0.00 0.00 0.00 37.79 -0.75 28 0 338 0
29JUN26 730.00 C 0.00 0.00 0.00 35.32 -0.49 28 0 1,148 0
29JUN26 740.00 C 0.00 0.00 0.00 32.88 -0.37 28 0 199 0
29JUN26 750.00 C 0.00 0.00 0.00 30.48 -0.35 29 0 209 0
29JUN26 760.00 C 0.00 0.00 0.00 28.62 -0.05 29 0 653 0
29JUN26 770.00 C 0.00 0.00 0.00 26.78 +0.32 29 0 929 0
29JUN26 780.00 C 0.00 0.00 0.00 24.95 +0.70 29 0 528 0
29JUN26 790.00 C 21.60 21.60 21.60 23.14 +0.74 30 2 39 0
29JUN26 800.00 C 21.00 21.00 21.00 21.80 +1.05 30 1 6,425 -1
29JUN26 810.00 C 19.07 19.07 19.07 20.48 +1.38 30 30 30 +30
29JUN26 820.00 C 0.00 0.00 0.00 19.16 +1.71 30 0 30 0
29JUN26 830.00 C 0.00 0.00 0.00 17.85 +1.70 31 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 16.71 +1.75 31 0 30 0
29JUN26 850.00 C 15.00 15.00 15.00 15.79 +2.01 31 1 11 +1
29JUN26 860.00 C 0.00 0.00 0.00 14.88 +2.29 31 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 13.97 +2.71 31 0 5 0
29JUN26 880.00 C 0.00 0.00 0.00 13.07 +2.61 32 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 12.24 +2.58 32 0 0 0
29JUN26 900.00 C 10.50 10.50 10.50 11.63 +2.77 32 1 2 +1
29JUN26 910.00 C 0.00 0.00 0.00 11.03 +2.96 32 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 10.43 +2.92 33 0 99 0
29SEP26 470.00 C 0.00 0.00 0.00 200.37 -6.68 26 0 16 0
29SEP26 480.00 C 0.00 0.00 0.00 190.02 -8.07 24 0 12 0
29SEP26 490.00 C 0.00 0.00 0.00 180.49 -8.46 23 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 174.66 -4.63 26 0 39 0
29SEP26 510.00 C 0.00 0.00 0.00 167.92 -3.42 27 0 31 0
29SEP26 520.00 C 0.00 0.00 0.00 159.57 -2.84 27 0 478 0
29SEP26 530.00 C 0.00 0.00 0.00 153.41 -2.91 28 0 7 0
29SEP26 540.00 C 0.00 0.00 0.00 144.99 -0.76 27 0 7 0
29SEP26 550.00 C 0.00 0.00 0.00 134.82 -6.32 26 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 128.49 -5.37 26 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 122.43 -3.81 27 0 7 0
29SEP26 580.00 C 0.00 0.00 0.00 113.18 -6.99 25 0 84 0
29SEP26 590.00 C 0.00 0.00 0.00 107.42 -5.30 26 0 3 0
29SEP26 600.00 C 100.00 101.00 100.00 103.34 -1.66 27 35 196 -20
29SEP26 610.00 C 0.00 0.00 0.00 96.91 -4.01 26 0 72 0
29SEP26 620.00 C 0.00 0.00 0.00 89.85 -4.23 26 0 238 0
29SEP26 630.00 C 0.00 0.00 0.00 86.39 -1.78 27 0 105 0
29SEP26 640.00 C 0.00 0.00 0.00 81.68 -0.57 27 0 442 0
29SEP26 650.00 C 74.00 76.50 74.00 76.99 -0.67 27 38 3,953 +1
29SEP26 660.00 C 0.00 0.00 0.00 72.47 -0.57 27 0 1,147 0
29SEP26 670.00 C 0.00 0.00 0.00 67.91 -0.76 27 0 1,651 0
29SEP26 680.00 C 0.00 0.00 0.00 63.88 -0.73 27 0 579 0
29SEP26 690.00 C 0.00 0.00 0.00 59.95 -0.98 27 0 48 0
29SEP26 700.00 C 54.50 58.80 54.50 57.00 +0.15 28 15 338 +1
29SEP26 710.00 C 0.00 0.00 0.00 53.23 -0.67 28 0 133 0
29SEP26 720.00 C 0.00 0.00 0.00 50.03 -0.74 28 0 602 0
29SEP26 730.00 C 0.00 0.00 0.00 47.16 -0.39 28 0 119 0
29SEP26 740.00 C 0.00 0.00 0.00 44.57 -0.33 28 0 471 0
29SEP26 750.00 C 0.00 0.00 0.00 42.05 -0.30 28 0 657 0
29SEP26 760.00 C 0.00 0.00 0.00 39.53 -0.19 28 0 324 0
29SEP26 770.00 C 0.00 0.00 0.00 37.09 -0.91 29 0 8 0
29SEP26 780.00 C 0.00 0.00 0.00 35.17 -0.63 29 0 1,132 0
29SEP26 790.00 C 0.00 0.00 0.00 33.26 -0.13 29 0 2 0
29SEP26 800.00 C 0.00 0.00 0.00 31.35 -0.37 29 0 18 0
29SEP26 810.00 C 0.00 0.00 0.00 29.45 -0.57 29 0 11 0
29SEP26 820.00 C 0.00 0.00 0.00 27.73 -0.15 29 0 96 0
29SEP26 830.00 C 0.00 0.00 0.00 26.32 -0.27 29 0 9 0
29SEP26 840.00 C 24.30 24.30 24.30 24.93 +0.20 30 5 46 0
29SEP26 850.00 C 0.00 0.00 0.00 23.53 -0.10 30 0 494 0
29SEP26 860.00 C 0.00 0.00 0.00 22.15 +0.08 30 0 9 0
29SEP26 870.00 C 0.00 0.00 0.00 20.85 +0.05 30 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 19.85 +0.17 30 0 30 0
29SEP26 890.00 C 0.00 0.00 0.00 18.81 +0.24 30 0 32 0
29SEP26 900.00 C 0.00 0.00 0.00 17.88 +0.42 30 0 16 0
29SEP26 910.00 C 16.80 16.80 16.80 17.07 +0.72 31 30 48 +30
29SEP26 920.00 C 0.00 0.00 0.00 16.34 +1.06 31 0 97 0
TOTAL CALL 74,101 863,056 +7,784
14NOV25 510.00 P 0.00 0.00 0.00 0.01 0.00 153 0 239 0
14NOV25 520.00 P 0.00 0.00 0.00 0.01 0.00 142 0 200 0
14NOV25 530.00 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
14NOV25 540.00 P 0.00 0.00 0.00 0.01 0.00 120 0 20 0
14NOV25 550.00 P 0.00 0.00 0.00 0.01 0.00 110 0 65 0
14NOV25 560.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
14NOV25 570.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
14NOV25 580.00 P 0.01 0.01 0.01 0.01 0.00 79 54 201 0
14NOV25 590.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 2,453 0
14NOV25 600.00 P 0.12 0.20 0.12 0.01 -0.06 58 114 2,491 -71
14NOV25 610.00 P 0.39 0.45 0.20 0.03 -0.17 54 148 3,455 -18
14NOV25 620.00 P 0.83 0.92 0.49 0.18 -0.38 55 841 3,564 +306
14NOV25 630.00 P 2.45 2.50 1.00 0.78 -0.51 57 840 2,025 +24
14NOV25 640.00 P 5.07 5.07 2.20 2.40 -0.43 59 2,292 2,481 +122
14NOV25 650.00 P 7.50 9.49 4.50 5.71 -0.09 61 1,258 1,205 +47
14NOV25 660.00 P 15.72 16.19 9.00 10.92 +0.92 64 284 1,438 -49
14NOV25 670.00 P 21.00 21.00 15.72 18.20 +1.32 69 1,070 2,044 +1,032
14NOV25 680.00 P 0.00 0.00 0.00 25.48 -0.63 62 12 44 +12
14NOV25 690.00 P 39.61 39.61 39.22 34.51 -0.80 61 180 32 -148
14NOV25 700.00 P 0.00 0.00 0.00 45.81 +0.79 100 0 0 0
14NOV25 710.00 P 0.00 0.00 0.00 55.67 +2.60 113 0 0 0
14NOV25 720.00 P 0.00 0.00 0.00 65.29 +2.10 120 0 0 0
14NOV25 730.00 P 0.00 0.00 0.00 75.28 +2.18 133 0 0 0
14NOV25 740.00 P 0.00 0.00 0.00 85.28 +2.23 146 0 0 0
14NOV25 750.00 P 0.00 0.00 0.00 95.28 +2.26 159 0 0 0
14NOV25 760.00 P 0.00 0.00 0.00 105.27 +2.26 171 0 0 0
14NOV25 770.00 P 0.00 0.00 0.00 115.27 +2.27 182 0 0 0
14NOV25 780.00 P 0.00 0.00 0.00 125.27 - 194 0 0 -
21NOV25 510.00 P 0.19 0.19 0.19 0.01 0.00 54 1 1 +1
21NOV25 520.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
21NOV25 530.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21NOV25 540.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
21NOV25 550.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
21NOV25 560.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21NOV25 570.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 5 0
21NOV25 580.00 P 0.00 0.00 0.00 0.03 -0.04 31 0 62 0
21NOV25 590.00 P 0.63 0.64 0.63 0.10 -0.10 31 4 42 +1
21NOV25 600.00 P 0.90 1.06 0.85 0.28 -0.20 31 80 115 +50
21NOV25 610.00 P 1.30 1.88 1.30 0.77 -0.27 31 309 271 +160
21NOV25 620.00 P 2.77 3.10 2.25 1.73 -0.32 32 108 191 +101
21NOV25 630.00 P 5.62 5.62 3.34 3.49 -0.06 32 294 274 +119
21NOV25 640.00 P 9.11 9.11 5.61 6.29 +0.32 33 1,873 1,293 +927
21NOV25 650.00 P 11.70 13.54 9.08 9.99 +0.57 33 1,227 1,161 +1,023
21NOV25 660.00 P 17.86 17.90 14.46 15.52 +1.12 35 110 200 +90
21NOV25 670.00 P 25.20 25.20 25.20 21.73 +0.66 35 2 32 0
21NOV25 680.00 P 33.88 33.88 26.88 29.81 +1.12 38 60 30 +30
21NOV25 690.00 P 0.00 0.00 0.00 38.12 +2.08 40 0 0 0
21NOV25 700.00 P 0.00 0.00 0.00 46.79 +0.54 41 0 0 0
21NOV25 710.00 P 0.00 0.00 0.00 57.01 +1.59 48 0 0 0
21NOV25 720.00 P 0.00 0.00 0.00 65.29 +1.58 44 0 0 0
21NOV25 730.00 P 72.82 72.82 72.10 75.28 +1.90 49 33 30 +30
21NOV25 740.00 P 0.00 0.00 0.00 86.30 +3.12 60 0 0 0
21NOV25 750.00 P 0.00 0.00 0.00 96.95 +3.88 69 0 0 0
21NOV25 760.00 P 0.00 0.00 0.00 107.17 +3.61 75 0 0 0
21NOV25 770.00 P 0.00 0.00 0.00 117.43 +4.43 82 0 0 0
21NOV25 780.00 P 0.00 0.00 0.00 127.68 - 88 0 0 -
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,568 0
27NOV25 420.00 P 0.00 0.00 0.00 0.01 0.00 70 0 566 0
27NOV25 430.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,103 0
27NOV25 440.00 P 0.00 0.00 0.00 0.01 0.00 63 0 425 0
27NOV25 450.00 P 0.00 0.00 0.00 0.01 0.00 60 0 712 0
27NOV25 460.00 P 0.03 0.03 0.03 0.01 0.00 56 10 980 -10
27NOV25 470.00 P 0.00 0.00 0.00 0.01 0.00 53 0 839 0
27NOV25 480.00 P 0.12 0.12 0.12 0.01 0.00 50 11 1,287 -11
27NOV25 490.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,359 0
27NOV25 500.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,754 0
27NOV25 510.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,718 0
27NOV25 520.00 P 0.15 0.15 0.15 0.01 0.00 38 20 1,680 -20
27NOV25 530.00 P 0.00 0.00 0.00 0.01 -0.01 35 345 4,372 +285
27NOV25 540.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 2,535 0
27NOV25 550.00 P 0.25 0.35 0.25 0.02 -0.04 31 261 5,473 +258
27NOV25 560.00 P 0.44 0.44 0.38 0.05 -0.07 31 320 4,723 +50
27NOV25 570.00 P 0.70 0.70 0.60 0.13 -0.10 31 19 4,406 0
27NOV25 580.00 P 0.90 0.96 0.86 0.28 -0.15 31 52 7,441 +19
27NOV25 590.00 P 1.33 1.36 1.05 0.58 -0.20 30 300 7,923 +214
27NOV25 600.00 P 2.38 2.42 1.44 1.13 -0.22 30 2,604 12,491 -1,085
27NOV25 610.00 P 3.21 3.21 2.10 2.03 -0.19 30 811 7,647 -186
27NOV25 620.00 P 4.50 5.08 3.35 3.51 +0.06 30 2,491 8,821 +807
27NOV25 630.00 P 7.61 7.65 5.17 5.67 +0.27 30 2,944 5,694 +123
27NOV25 640.00 P 10.80 11.50 8.50 8.50 +0.55 30 2,201 13,168 +158
27NOV25 650.00 P 16.65 16.65 11.62 12.66 +0.66 30 2,532 7,039 +229
27NOV25 660.00 P 22.49 22.49 16.80 17.72 +1.55 31 567 17,655 -26
27NOV25 670.00 P 30.00 30.00 22.50 23.56 +1.41 31 49 2,833 +6
27NOV25 680.00 P 31.00 31.00 31.00 31.46 +1.57 33 4 1,401 0
27NOV25 690.00 P 45.19 45.19 45.19 38.76 +0.94 32 1 1,039 0
27NOV25 700.00 P 53.50 53.50 53.40 47.83 +1.58 35 30 489 -30
27NOV25 710.00 P 0.00 0.00 0.00 57.01 +0.60 37 0 35 0
27NOV25 720.00 P 0.00 0.00 0.00 65.29 +1.58 34 0 2 0
27NOV25 730.00 P 0.00 0.00 0.00 75.28 +1.48 38 0 13 0
27NOV25 740.00 P 88.73 89.22 88.73 86.30 +0.83 47 103 73 -30
27NOV25 750.00 P 97.54 97.54 97.05 96.95 +3.73 53 200 230 -160
27NOV25 760.00 P 0.00 0.00 0.00 107.17 +3.61 58 0 0 0
27NOV25 770.00 P 0.00 0.00 0.00 117.43 +4.40 63 0 0 0
27NOV25 780.00 P 123.58 124.58 123.58 127.68 +4.68 67 210 60 +60
27NOV25 790.00 P 0.00 0.00 0.00 138.02 +5.02 72 0 0 0
27NOV25 800.00 P 0.00 0.00 0.00 144.03 -2.81 46 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 71 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 68 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 65 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 60 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 53 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 0.00 0.00 0.00 0.01 0.00 44 0 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 0.00 0.00 0.00 0.01 0.00 40 0 5,570 0
30DEC25 420.00 P 0.32 0.32 0.32 0.01 0.00 38 3 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 0.42 0.42 0.42 0.01 0.00 34 20 7,408 -20
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 33 0 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 0.62 0.62 0.62 0.01 0.00 29 12 18,543 0
30DEC25 480.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7,934 0
30DEC25 490.00 P 0.00 0.00 0.00 0.02 0.00 27 0 41,961 0
30DEC25 500.00 P 0.95 0.95 0.74 0.04 0.00 27 83 113,674 +48
30DEC25 510.00 P 1.06 1.06 1.00 0.08 +0.01 27 31 22,808 0
30DEC25 520.00 P 1.10 1.10 1.10 0.14 +0.01 27 1 22,256 -1
30DEC25 530.00 P 1.33 1.33 1.21 0.26 +0.02 27 6 9,363 +1
30DEC25 540.00 P 1.52 1.52 1.50 0.45 +0.04 27 326 20,249 +1
30DEC25 550.00 P 0.00 0.00 0.00 0.74 +0.05 27 0 20,945 0
30DEC25 560.00 P 2.40 2.42 2.08 1.20 +0.09 27 100 6,963 +76
30DEC25 570.00 P 2.75 2.93 2.75 1.86 +0.13 27 47 11,070 -31
30DEC25 580.00 P 3.80 3.80 3.40 2.80 +0.20 27 85 10,412 -8
30DEC25 590.00 P 4.60 5.20 4.26 4.07 +0.28 27 90 8,916 -9
30DEC25 600.00 P 6.20 6.90 5.50 5.65 +0.31 27 650 14,412 -420
30DEC25 610.00 P 9.27 9.27 7.08 7.54 +0.34 27 1,081 9,956 +434
30DEC25 620.00 P 12.12 12.12 9.49 10.00 +0.60 27 1,283 9,852 +996
30DEC25 630.00 P 14.35 15.09 12.53 13.00 +0.55 26 532 7,374 +452
30DEC25 640.00 P 19.93 19.93 15.79 17.00 +0.88 27 1,043 4,759 -207
30DEC25 650.00 P 25.00 25.00 20.30 21.12 +0.81 26 3,157 7,162 +616
30DEC25 660.00 P 30.87 30.87 25.29 26.81 +1.38 27 340 12,761 -118
30DEC25 670.00 P 33.22 35.61 33.22 32.71 +1.42 28 156 3,859 +86
30DEC25 680.00 P 36.98 39.99 36.98 38.50 +1.16 27 1,100 3,324 +1,000
30DEC25 690.00 P 50.86 50.86 45.80 45.90 +0.06 28 71 1,483 +60
30DEC25 700.00 P 0.00 0.00 0.00 53.90 +0.98 29 0 2,320 0
30DEC25 710.00 P 0.00 0.00 0.00 62.69 +2.25 30 0 649 0
30DEC25 720.00 P 0.00 0.00 0.00 71.32 +3.14 31 0 275 0
30DEC25 730.00 P 0.00 0.00 0.00 80.15 +2.26 32 0 171 0
30DEC25 740.00 P 0.00 0.00 0.00 88.67 +2.18 32 0 63 0
30DEC25 750.00 P 0.00 0.00 0.00 96.95 +0.81 31 0 33 0
30DEC25 760.00 P 0.00 0.00 0.00 108.36 +4.18 36 0 1 0
30DEC25 770.00 P 0.00 0.00 0.00 118.19 +4.93 38 0 3 0
30DEC25 780.00 P 0.00 0.00 0.00 128.11 +4.16 40 0 1 0
30DEC25 790.00 P 0.00 0.00 0.00 138.20 +4.59 43 0 2 0
30DEC25 800.00 P 0.00 0.00 0.00 147.73 +0.89 44 0 2 0
30DEC25 810.00 P 0.00 0.00 0.00 157.69 +4.48 45 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 167.81 +4.73 48 0 60 0
29JAN26 450.00 P 0.84 0.90 0.84 0.01 0.00 25 6 495 +6
29JAN26 460.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 110 0
29JAN26 470.00 P 1.10 1.20 1.10 0.04 +0.02 26 18 249 +18
29JAN26 480.00 P 0.00 0.00 0.00 0.08 +0.04 26 0 226 0
29JAN26 490.00 P 0.00 0.00 0.00 0.14 +0.06 26 0 163 0
29JAN26 500.00 P 0.00 0.00 0.00 0.24 +0.09 26 0 238 0
29JAN26 510.00 P 0.00 0.00 0.00 0.39 +0.12 26 0 269 0
29JAN26 520.00 P 0.00 0.00 0.00 0.62 +0.17 26 0 618 0
29JAN26 530.00 P 0.00 0.00 0.00 0.98 +0.23 26 0 518 0
29JAN26 540.00 P 0.00 0.00 0.00 1.44 +0.26 26 0 6,828 0
29JAN26 550.00 P 3.76 3.76 3.76 2.12 +0.29 26 2 758 0
29JAN26 560.00 P 4.63 4.63 4.26 3.01 +0.35 26 4 2,031 0
29JAN26 570.00 P 5.48 5.48 5.27 4.14 +0.41 26 19 1,843 +1
29JAN26 580.00 P 7.21 7.21 6.30 5.55 +0.36 26 24 4,617 -18
29JAN26 590.00 P 8.38 8.90 7.70 7.41 +0.37 26 235 1,587 +170
29JAN26 600.00 P 10.89 11.50 10.25 9.63 +0.38 26 613 2,981 +451
29JAN26 610.00 P 13.09 13.09 13.09 12.18 +0.33 26 13 1,937 +1
29JAN26 620.00 P 17.20 17.50 15.75 15.38 +0.67 26 58 5,911 -24
29JAN26 630.00 P 19.96 21.01 18.46 18.78 +0.74 26 702 1,306 +363
29JAN26 640.00 P 23.25 25.61 22.46 22.48 +0.41 26 1,654 3,154 +786
29JAN26 650.00 P 28.33 30.72 26.04 27.43 +0.45 27 1,787 3,540 +1,371
29JAN26 660.00 P 36.53 36.53 32.46 32.60 +0.42 27 1,319 2,614 +760
29JAN26 670.00 P 42.19 42.19 41.75 38.70 +1.21 27 60 353 +60
29JAN26 680.00 P 0.00 0.00 0.00 44.29 +1.18 27 0 316 0
29JAN26 690.00 P 0.00 0.00 0.00 51.96 +2.22 28 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 59.15 +1.97 28 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 66.23 -0.54 28 0 90 0
29JAN26 720.00 P 0.00 0.00 0.00 74.32 +0.22 29 1,000 1,060 +1,000
29JAN26 730.00 P 0.00 0.00 0.00 84.97 +2.65 32 0 250 0
29JAN26 740.00 P 0.00 0.00 0.00 91.08 +0.29 30 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 102.77 +6.63 34 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 111.80 +5.15 34 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 121.33 +5.66 36 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 130.57 +5.63 37 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 140.46 +4.66 38 0 0 0
29JAN26 800.00 P 149.87 149.96 149.50 147.73 +0.89 36 150 150 +150
29JAN26 810.00 P 159.39 159.39 159.39 158.10 +4.59 38 30 30 +30
29JAN26 820.00 P 168.62 169.09 166.10 167.92 +4.68 39 146 146 +146
29JAN26 830.00 P 178.37 178.85 175.86 177.17 +1.68 39 150 150 +150
29JAN26 840.00 P 0.00 0.00 0.00 187.53 +4.53 41 0 0 0
29JAN26 850.00 P 198.12 198.60 195.44 195.93 +2.93 40 210 210 +210
29JAN26 860.00 P 207.92 208.41 205.35 207.32 +3.42 44 300 300 +300
29JAN26 870.00 P 217.83 218.32 215.25 217.22 +4.22 45 300 300 +300
29JAN26 880.00 P 0.00 0.00 0.00 227.22 +4.22 46 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 239.39 +6.39 52 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 246.95 +3.95 49 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 259.31 +6.31 54 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 266.55 +3.55 50 0 0 0
26FEB26 510.00 P 2.80 2.80 2.80 0.79 -0.59 25 51 144 +51
26FEB26 520.00 P 0.00 0.00 0.00 1.23 -0.64 25 0 307 0
26FEB26 530.00 P 0.00 0.00 0.00 1.77 -0.74 25 0 936 0
26FEB26 540.00 P 0.00 0.00 0.00 2.48 -0.86 25 0 306 0
26FEB26 550.00 P 5.79 5.79 5.17 3.47 -0.93 25 75 347 -45
26FEB26 560.00 P 0.00 0.00 0.00 4.69 -1.05 25 0 596 0
26FEB26 570.00 P 0.00 0.00 0.00 6.14 -1.10 26 0 1,065 0
26FEB26 580.00 P 0.00 0.00 0.00 8.06 -0.83 26 0 639 0
26FEB26 590.00 P 12.00 12.00 12.00 10.25 -0.39 26 1 175 0
26FEB26 600.00 P 14.16 14.50 14.02 12.84 -0.02 26 26 695 +22
26FEB26 610.00 P 17.30 17.30 16.36 15.94 +0.29 26 207 608 +181
26FEB26 620.00 P 20.15 21.02 19.08 19.27 +0.69 26 52 817 -29
26FEB26 630.00 P 25.50 25.50 22.70 23.34 +1.16 26 49 529 +39
26FEB26 640.00 P 29.93 29.93 27.31 27.31 +1.04 26 171 388 +91
26FEB26 650.00 P 35.04 35.04 32.61 32.55 +1.62 27 2,310 2,375 +2,280
26FEB26 660.00 P 37.40 37.40 37.40 37.42 +1.31 27 30 91 0
26FEB26 670.00 P 45.20 45.20 43.09 43.53 +1.71 27 180 246 +180
26FEB26 680.00 P 0.00 0.00 0.00 49.55 +2.33 27 0 0 0
26FEB26 690.00 P 56.05 56.36 55.92 56.23 +2.50 28 140 162 +140
26FEB26 700.00 P 0.00 0.00 0.00 63.40 +2.16 28 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 70.85 +1.80 28 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 80.16 +2.03 30 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 87.42 +5.10 30 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 96.93 +6.14 32 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 105.34 +5.11 32 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 112.37 +0.33 31 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 122.19 +1.83 32 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 132.85 +2.48 35 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 140.64 +0.90 34 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 149.55 +0.50 34 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 160.00 +5.59 36 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 167.92 +4.00 35 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 178.71 +3.22 37 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 187.53 -0.58 37 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 195.93 +1.75 35 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 207.32 +3.42 39 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 217.22 +4.22 40 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 227.22 +4.22 41 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 239.39 +6.39 46 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 247.09 +4.09 43 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 259.31 +5.43 48 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 267.76 +4.76 47 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,508 0
30MAR26 330.00 P 0.66 0.66 0.60 0.01 0.00 34 120 1,155 +74
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 0.00 0.00 0.00 0.01 0.00 25 0 1,232 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 24 0 806 0
30MAR26 420.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 2,125 0
30MAR26 430.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 4,493 0
30MAR26 440.00 P 0.00 0.00 0.00 0.08 0.00 24 0 1,832 0
30MAR26 450.00 P 2.20 2.28 2.20 0.13 -0.01 24 12 1,954 +2
30MAR26 460.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 2,925 0
30MAR26 470.00 P 0.00 0.00 0.00 0.35 -0.03 25 0 1,681 0
30MAR26 480.00 P 3.09 3.09 3.09 0.55 -0.02 25 30 1,713 -30
30MAR26 490.00 P 0.00 0.00 0.00 0.84 0.00 25 0 3,614 0
30MAR26 500.00 P 3.90 3.90 3.90 1.23 -0.03 25 30 9,467 0
30MAR26 510.00 P 4.40 4.40 4.40 1.72 -0.03 25 5 7,656 -5
30MAR26 520.00 P 5.30 5.43 5.30 2.44 -0.02 25 2 2,772 +1
30MAR26 530.00 P 0.00 0.00 0.00 3.31 -0.02 26 0 5,019 0
30MAR26 540.00 P 0.00 0.00 0.00 4.36 -0.01 26 0 6,014 0
30MAR26 550.00 P 8.80 8.86 7.86 5.77 +0.01 26 188 6,517 -95
30MAR26 560.00 P 9.24 9.24 9.24 7.33 +0.04 26 45 7,052 0
30MAR26 570.00 P 11.35 11.35 11.33 9.33 +0.06 26 90 5,947 +90
30MAR26 580.00 P 13.83 14.17 13.37 11.58 +0.11 26 1,083 9,994 +1,051
30MAR26 590.00 P 15.64 15.64 15.64 14.22 +0.14 26 45 2,201 0
30MAR26 600.00 P 19.64 19.90 18.00 17.24 +0.20 27 18 5,517 +5
30MAR26 610.00 P 22.20 23.01 21.04 20.60 +0.23 27 280 8,225 +50
30MAR26 620.00 P 26.00 26.10 26.00 24.44 +0.65 27 23 1,569 -17
30MAR26 630.00 P 28.74 28.74 28.74 28.59 +0.91 27 40 1,717 0
30MAR26 640.00 P 0.00 0.00 0.00 33.13 +1.23 27 0 909 0
30MAR26 650.00 P 0.00 0.00 0.00 38.06 +1.22 27 0 14,491 0
30MAR26 660.00 P 0.00 0.00 0.00 43.22 +1.27 28 0 4,416 0
30MAR26 670.00 P 51.20 51.20 50.70 47.87 +0.40 27 6 6,877 -3
30MAR26 680.00 P 56.20 56.20 53.30 54.82 +2.19 28 1,035 1,583 +1,021
30MAR26 690.00 P 0.00 0.00 0.00 61.32 +2.35 28 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 68.79 +3.10 29 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 75.77 +2.92 29 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 82.35 +1.92 29 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 91.01 +5.97 30 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 99.34 +2.22 30 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 107.55 +2.08 31 0 1,752 0
30MAR26 760.00 P 0.00 0.00 0.00 116.07 +4.03 31 0 540 0
30MAR26 770.00 P 0.00 0.00 0.00 124.84 +4.48 32 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 133.69 +3.32 32 0 9 0
30MAR26 790.00 P 0.00 0.00 0.00 142.54 +2.80 32 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 152.12 +2.39 34 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 161.49 +5.93 34 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 169.76 +4.88 34 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 178.71 +3.22 34 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 188.67 +0.56 35 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 195.93 +0.79 32 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 207.32 +3.42 35 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 217.60 +4.52 37 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 228.61 +5.61 39 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 239.39 +6.39 42 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 247.09 +4.09 39 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 259.31 +5.43 44 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 267.76 +3.99 42 0 0 0
29JUN26 380.00 P 2.30 2.30 2.17 0.31 +0.19 29 44 1,574 +39
29JUN26 390.00 P 0.00 0.00 0.00 0.41 +0.23 29 0 508 0
29JUN26 400.00 P 0.00 0.00 0.00 0.58 +0.31 29 0 1,302 0
29JUN26 410.00 P 0.00 0.00 0.00 0.76 +0.38 29 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 1.04 +0.47 29 0 320 0
29JUN26 430.00 P 0.00 0.00 0.00 1.36 +0.59 29 0 682 0
29JUN26 440.00 P 0.00 0.00 0.00 1.76 +0.66 29 0 1,622 0
29JUN26 450.00 P 0.00 0.00 0.00 2.26 +0.77 29 0 1,440 0
29JUN26 460.00 P 0.00 0.00 0.00 2.92 +1.02 29 0 1,283 0
29JUN26 470.00 P 0.00 0.00 0.00 3.59 +1.02 29 0 204 0
29JUN26 480.00 P 0.00 0.00 0.00 4.36 +1.18 28 0 3,513 0
29JUN26 490.00 P 0.00 0.00 0.00 5.47 +1.40 29 0 2,078 0
29JUN26 500.00 P 0.00 0.00 0.00 6.63 +1.57 29 0 3,407 0
29JUN26 510.00 P 0.00 0.00 0.00 8.00 +1.70 29 0 1,969 0
29JUN26 520.00 P 11.07 11.20 11.00 9.43 +1.74 28 110 4,737 0
29JUN26 530.00 P 0.00 0.00 0.00 11.28 +1.98 28 0 2,120 0
29JUN26 540.00 P 14.40 14.40 14.40 13.13 +1.95 28 2 2,624 0
29JUN26 550.00 P 16.25 16.25 16.25 15.38 +1.81 28 5 3,928 +5
29JUN26 560.00 P 0.00 0.00 0.00 17.81 +1.70 28 0 6,157 0
29JUN26 570.00 P 21.43 21.43 21.43 20.34 +1.67 28 45 2,777 +45
29JUN26 580.00 P 0.00 0.00 0.00 23.28 +1.53 28 0 2,026 0
29JUN26 590.00 P 27.49 27.49 27.49 26.34 +1.34 28 2 1,980 0
29JUN26 600.00 P 30.50 30.50 30.02 29.60 +1.25 28 55 1,707 -35
29JUN26 610.00 P 33.76 33.76 33.76 33.17 +1.23 28 45 1,289 +45
29JUN26 620.00 P 38.25 38.25 38.25 37.10 +1.31 28 6 976 +5
29JUN26 630.00 P 0.00 0.00 0.00 41.37 +1.40 28 0 1,366 0
29JUN26 640.00 P 46.75 47.10 45.00 45.94 +1.37 28 152 2,137 +146
29JUN26 650.00 P 0.00 0.00 0.00 50.85 +1.31 28 0 1,081 0
29JUN26 660.00 P 0.00 0.00 0.00 56.21 +1.31 28 0 5,004 0
29JUN26 670.00 P 0.00 0.00 0.00 61.45 +1.01 28 0 342 0
29JUN26 680.00 P 0.00 0.00 0.00 66.80 +1.43 28 0 285 0
29JUN26 690.00 P 72.00 73.83 72.00 74.02 +2.56 28 80 119 +45
29JUN26 700.00 P 80.33 80.33 80.33 80.50 +1.45 29 35 1,031 +35
29JUN26 710.00 P 0.00 0.00 0.00 87.26 +1.46 29 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 95.90 +3.39 30 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 103.51 +5.69 30 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 110.44 +5.36 30 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 117.19 +4.56 30 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 125.29 +2.64 30 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 134.18 +5.08 31 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 141.55 +4.39 31 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 149.49 +0.09 31 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 154.46 +0.82 29 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 165.53 +2.36 31 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 175.45 +5.72 32 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 183.45 +3.11 31 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 193.44 +1.61 32 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 201.32 +6.18 32 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 210.27 +6.16 32 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 219.06 +2.91 32 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 228.61 +3.54 32 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 239.39 +2.85 34 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 251.20 +3.05 36 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 259.31 +5.43 36 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 271.02 +7.25 38 0 0 0
29SEP26 470.00 P 8.00 8.00 8.00 4.38 -0.24 26 20 2,201 0
29SEP26 480.00 P 10.00 10.00 10.00 5.44 -0.22 26 1 1,679 +1
29SEP26 490.00 P 0.00 0.00 0.00 6.71 -0.25 26 0 1,394 0
29SEP26 500.00 P 0.00 0.00 0.00 8.20 +0.02 26 0 2,725 0
29SEP26 510.00 P 0.00 0.00 0.00 9.80 +0.06 26 0 521 0
29SEP26 520.00 P 14.83 14.83 14.83 11.81 -0.20 26 10 1,350 +10
29SEP26 530.00 P 0.00 0.00 0.00 13.85 -0.16 26 0 249 0
29SEP26 540.00 P 19.50 19.50 19.50 16.34 -0.11 27 1 277 0
29SEP26 550.00 P 22.17 22.17 22.17 19.00 -0.07 27 5 715 0
29SEP26 560.00 P 25.05 25.05 25.05 21.76 +0.01 27 1 832 0
29SEP26 570.00 P 0.00 0.00 0.00 25.13 +0.06 27 0 342 0
29SEP26 580.00 P 0.00 0.00 0.00 28.54 +0.13 27 0 616 0
29SEP26 590.00 P 34.10 34.10 34.10 32.18 +0.25 27 1 283 0
29SEP26 600.00 P 38.90 38.90 38.18 36.35 +0.31 27 11 1,378 +11
29SEP26 610.00 P 41.88 41.88 41.88 40.56 +0.52 28 1 527 +1
29SEP26 620.00 P 47.00 47.00 44.63 45.00 +0.76 28 2 270 +1
29SEP26 630.00 P 49.00 49.00 49.00 49.05 -0.12 28 1 1,020 +1
29SEP26 640.00 P 55.53 55.53 53.00 55.02 +1.79 28 2 621 0
29SEP26 650.00 P 62.30 62.30 58.33 60.03 +1.70 28 9 15,108 -1
29SEP26 660.00 P 0.00 0.00 0.00 65.35 +1.68 28 0 375 0
29SEP26 670.00 P 0.00 0.00 0.00 70.93 +1.36 28 0 1,105 0
29SEP26 680.00 P 0.00 0.00 0.00 77.02 +1.80 28 0 342 0
29SEP26 690.00 P 0.00 0.00 0.00 83.13 +2.91 29 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 89.46 +1.66 29 0 110 0
29SEP26 710.00 P 0.00 0.00 0.00 96.04 +1.47 29 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 103.35 +0.74 29 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 111.65 +4.04 30 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 118.76 +3.85 30 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 125.90 +1.84 30 0 137 0
29SEP26 760.00 P 0.00 0.00 0.00 133.77 +5.18 30 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 140.50 +4.77 30 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 147.83 +4.52 30 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 156.82 +4.85 31 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 163.72 +3.74 30 0 14 0
29SEP26 810.00 P 0.00 0.00 0.00 172.74 +6.01 31 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 181.77 +6.64 31 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 190.03 +6.70 32 0 40 0
29SEP26 840.00 P 0.00 0.00 0.00 196.13 +4.03 30 0 41 0
29SEP26 850.00 P 0.00 0.00 0.00 205.78 +5.09 31 0 65 0
29SEP26 860.00 P 0.00 0.00 0.00 215.18 +3.81 32 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 222.75 +4.83 31 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 231.50 +4.57 31 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 244.75 +8.21 34 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 253.79 +5.64 34 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 259.31 -1.85 32 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 271.02 +5.82 34 0 2 0
TOTAL PUT 53,286 980,117 +19,035
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$ 92.20
27NOV25 65.00 C 0.00 0.00 0.00 27.29 +2.61 55 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 24.79 +2.69 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 22.30 +2.68 49 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 19.90 +2.79 63 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 17.30 +2.68 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 14.82 +2.67 36 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 12.35 +2.60 35 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 9.95 +2.38 35 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 7.67 +2.17 35 0 79 0
27NOV25 87.50 C 5.25 5.25 5.25 5.57 +1.90 34 15 123 0
27NOV25 90.00 C 3.16 3.16 3.16 3.80 +1.50 34 1 52 +1
27NOV25 92.50 C 1.78 2.10 1.78 2.45 +1.06 35 8 234 0
27NOV25 95.00 C 0.86 1.36 0.86 1.44 +0.69 34 147 325 -35
27NOV25 97.50 C 0.61 0.80 0.61 0.83 +0.46 35 11 231 +10
27NOV25 100.00 C 0.38 0.38 0.38 0.43 +0.26 35 10 147 0
27NOV25 102.50 C 0.22 0.22 0.22 0.21 +0.14 36 15 135 -15
27NOV25 105.00 C 0.11 0.11 0.11 0.09 +0.06 35 6 198 +6
27NOV25 107.50 C 0.00 0.00 0.00 0.04 +0.03 36 0 457 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 763 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 107 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 246 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 98 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 624 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 42.43 +2.65 52 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.94 +1.90 44 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 37.45 +2.59 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 35.51 +3.24 84 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 32.80 +3.11 70 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 29.99 +2.64 37 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 27.50 +2.73 32 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 25.02 +2.80 33 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 22.54 +2.92 31 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 20.28 +2.88 41 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 17.30 +2.05 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 14.86 +2.43 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 12.66 +1.88 22 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 10.59 +1.75 27 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 8.95 +1.99 32 0 67 0
30DEC25 87.50 C 6.60 6.60 6.60 7.19 +1.80 32 15 61 +15
30DEC25 90.00 C 0.00 0.00 0.00 5.62 +1.58 32 0 61 0
30DEC25 92.50 C 4.34 4.34 4.09 4.28 +1.30 32 17 109 +13
30DEC25 95.00 C 2.30 2.92 2.30 3.21 +1.08 32 23 164 +15
30DEC25 97.50 C 1.75 2.19 1.75 2.35 +0.85 32 227 333 +197
30DEC25 100.00 C 1.46 1.46 1.46 1.68 +0.65 32 15 334 -15
30DEC25 102.50 C 1.08 1.08 1.08 1.19 +0.50 32 1 105 +1
30DEC25 105.00 C 0.00 0.00 0.00 0.83 +0.37 32 0 551 0
30DEC25 107.50 C 0.00 0.00 0.00 0.55 +0.24 32 0 154 0
30DEC25 110.00 C 0.00 0.00 0.00 0.37 +0.17 32 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.24 +0.12 32 0 129 0
30DEC25 115.00 C 0.00 0.00 0.00 0.15 +0.07 32 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.09 +0.04 32 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.06 +0.04 32 0 229 0
30DEC25 122.50 C 0.06 0.06 0.06 0.04 +0.03 33 1 20 -1
30DEC25 125.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 27.72 +2.60 32 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 25.28 +2.58 33 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 22.78 +3.14 28 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 20.58 +2.80 34 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.65 +2.40 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.50 +2.32 24 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 13.65 +2.01 30 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.73 +1.87 31 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.96 +1.76 31 0 0 0
29JAN26 87.50 C 8.52 8.52 8.52 8.48 +1.77 32 15 30 +15
29JAN26 90.00 C 0.00 0.00 0.00 7.00 +1.58 32 0 15 0
29JAN26 92.50 C 5.69 5.69 5.69 5.69 +1.37 32 15 75 0
29JAN26 95.00 C 0.00 0.00 0.00 4.59 +1.13 32 0 75 0
29JAN26 97.50 C 3.31 3.31 3.31 3.67 +0.96 32 15 48 +15
29JAN26 100.00 C 0.00 0.00 0.00 2.91 +0.82 32 0 44 0
29JAN26 102.50 C 0.00 0.00 0.00 2.29 +0.70 33 0 41 0
29JAN26 105.00 C 0.00 0.00 0.00 1.78 +0.59 33 0 52 0
29JAN26 107.50 C 0.00 0.00 0.00 1.35 +0.47 33 0 113 0
29JAN26 110.00 C 0.00 0.00 0.00 1.02 +0.38 33 0 46 0
29JAN26 112.50 C 0.00 0.00 0.00 0.74 +0.27 32 0 33 0
29JAN26 115.00 C 0.00 0.00 0.00 0.56 +0.22 33 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.41 +0.17 33 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.30 +0.13 33 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.21 +0.09 32 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.72 +2.60 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 25.28 +2.58 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.16 +2.90 31 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.85 +2.94 31 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.39 +2.05 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.55 +2.24 32 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.38 +2.19 30 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 13.09 +2.00 35 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 11.37 +2.15 34 0 6 0
26FEB26 87.50 C 9.53 9.53 9.53 9.52 +1.76 33 15 40 +6
26FEB26 90.00 C 0.00 0.00 0.00 8.06 +1.59 32 0 30 0
26FEB26 92.50 C 6.75 6.75 6.75 6.76 +1.41 32 15 17 -15
26FEB26 95.00 C 5.66 5.66 5.66 5.64 +1.25 32 15 69 +15
26FEB26 97.50 C 3.61 3.61 3.61 4.68 +1.04 32 15 53 0
26FEB26 100.00 C 3.03 3.90 3.03 3.86 +0.90 32 25 49 +18
26FEB26 102.50 C 2.51 2.51 2.51 3.20 +0.80 33 15 15 +9
26FEB26 105.00 C 0.00 0.00 0.00 2.61 +0.67 33 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 2.11 +0.63 33 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 1.65 +0.42 32 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 1.32 +0.38 33 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 1.02 +0.30 32 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.80 +0.24 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 42.69 +2.02 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.94 +1.90 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.45 +1.78 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.54 +3.14 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.80 +2.75 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.81 +3.22 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.72 +2.33 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.58 +2.59 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.59 +1.94 31 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 21.29 +1.68 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.48 +1.98 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.79 +2.92 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.29 +2.12 31 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 13.85 +2.27 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.85 +1.72 32 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 10.71 +1.90 34 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 9.06 +1.24 32 0 41 0
30MAR26 92.50 C 0.00 0.00 0.00 7.85 +1.09 32 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 6.98 +1.24 34 0 51 0
30MAR26 97.50 C 0.00 0.00 0.00 5.93 +1.07 33 0 41 0
30MAR26 100.00 C 0.00 0.00 0.00 5.14 +1.10 34 0 48 0
30MAR26 102.50 C 4.15 4.15 4.15 4.31 +0.89 33 20 50 +20
30MAR26 105.00 C 0.00 0.00 0.00 3.63 +0.78 33 0 56 0
30MAR26 107.50 C 0.00 0.00 0.00 3.09 +0.65 34 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 2.56 +0.51 33 0 54 0
30MAR26 112.50 C 0.00 0.00 0.00 2.15 +0.47 34 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.79 +0.40 34 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.48 +0.34 34 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 1.22 +0.29 34 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 1.00 +0.24 34 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.82 +0.20 34 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.67 +0.17 34 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.55 +0.14 34 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 0.46 +0.13 34 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.37 +0.10 34 0 57 0
29JUN26 62.50 C 0.00 0.00 0.00 31.59 +2.56 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.67 +1.91 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.22 +2.33 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.56 +1.61 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.89 +2.16 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.74 +1.84 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.41 +2.94 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.60 +2.30 35 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 15.52 +1.76 33 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 13.98 +1.70 33 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 12.43 +1.54 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 11.11 +1.43 33 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 9.77 +1.22 32 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 8.79 +1.27 32 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 7.87 +1.26 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 7.08 +1.24 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 6.07 +0.83 32 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 5.63 +1.04 33 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 4.97 +0.96 34 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.38 +0.92 33 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.73 +0.67 33 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.29 +0.65 33 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.87 +0.56 33 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.50 +0.50 33 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 2.19 +0.47 33 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.88 +0.38 33 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.65 +0.37 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.55 +2.23 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.47 +1.88 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.99 +2.32 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.26 +2.56 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.36 +2.40 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.66 +2.34 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.01 +2.24 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.40 +2.06 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.05 +2.13 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.69 +2.03 34 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.31 +1.69 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 12.09 +1.61 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.09 +1.58 33 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 10.07 +1.40 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.23 +1.41 33 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 8.66 +1.55 34 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.87 +1.43 34 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.97 +1.19 34 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.29 +1.03 34 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.90 +1.02 34 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.36 +0.99 34 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.68 +0.83 34 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.38 +0.82 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.98 +0.81 34 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 3.57 +0.69 34 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.22 +0.64 34 0 0 0
TOTAL CALL 677 8,462 +275
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
27NOV25 77.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 93 0
27NOV25 80.00 P 0.00 0.00 0.00 0.05 -0.08 36 0 124 0
27NOV25 82.50 P 0.29 0.31 0.29 0.14 -0.22 35 37 165 +3
27NOV25 85.00 P 0.54 0.54 0.48 0.37 -0.44 35 17 148 +2
27NOV25 87.50 P 1.29 1.31 0.87 0.82 -0.78 36 70 159 -11
27NOV25 90.00 P 1.75 1.75 1.58 1.59 -1.13 36 44 312 +14
27NOV25 92.50 P 0.00 0.00 0.00 2.70 -1.67 36 0 326 0
27NOV25 95.00 P 4.55 4.55 4.55 4.23 -1.88 36 15 339 +13
27NOV25 97.50 P 0.00 0.00 0.00 6.01 -2.25 35 0 193 0
27NOV25 100.00 P 0.00 0.00 0.00 8.37 -2.21 41 0 243 0
27NOV25 102.50 P 0.00 0.00 0.00 10.73 -2.28 46 0 38 0
27NOV25 105.00 P 0.00 0.00 0.00 13.21 -2.76 52 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 15.76 -2.78 60 0 10 0
27NOV25 110.00 P 0.00 0.00 0.00 18.33 -2.79 69 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 20.40 -2.75 57 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 23.48 -2.04 86 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 25.84 -2.17 88 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 28.42 -2.95 96 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 31.01 -2.49 104 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 33.78 -1.72 118 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 36.29 -1.97 123 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 43 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 18 0
30DEC25 72.50 P 0.00 0.00 0.00 0.06 -0.06 32 0 16 0
30DEC25 75.00 P 0.00 0.00 0.00 0.13 -0.12 32 0 38 0
30DEC25 77.50 P 0.00 0.00 0.00 0.27 -0.20 32 0 175 0
30DEC25 80.00 P 0.00 0.00 0.00 0.50 -0.33 32 0 314 0
30DEC25 82.50 P 1.11 1.13 1.08 0.88 -0.49 32 19 212 +11
30DEC25 85.00 P 1.87 1.87 1.57 1.42 -0.69 32 27 235 -14
30DEC25 87.50 P 2.31 2.31 2.31 2.17 -0.84 32 2 267 0
30DEC25 90.00 P 0.00 0.00 0.00 3.13 -1.14 33 0 198 0
30DEC25 92.50 P 0.00 0.00 0.00 4.28 -1.42 32 0 127 0
30DEC25 95.00 P 5.94 5.94 5.84 5.83 -1.51 33 11 161 +11
30DEC25 97.50 P 0.00 0.00 0.00 7.30 -1.91 32 0 74 0
30DEC25 100.00 P 0.00 0.00 0.00 9.41 -1.86 34 0 90 0
30DEC25 102.50 P 0.00 0.00 0.00 11.48 -2.32 36 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 13.69 -2.28 37 0 45 0
30DEC25 107.50 P 0.00 0.00 0.00 16.02 -2.52 39 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.44 -2.68 42 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 20.61 -2.65 40 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.48 -2.18 50 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.06 -1.95 54 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.52 -2.85 57 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.01 -2.49 60 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 33.78 -1.72 67 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 36.29 -1.97 70 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 38.41 -2.27 67 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 41.41 -1.84 78 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 43.42 -2.08 73 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 45.64 -2.36 69 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 48.49 -2.04 79 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 51.10 -1.90 84 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 53.43 -2.25 83 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 55.91 -2.09 85 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 58.41 -2.09 87 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 61.00 -2.00 91 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 63.40 -2.99 92 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 65.83 -2.17 92 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 68.55 -1.95 99 0 0 0
29JAN26 65.00 P 0.18 0.18 0.18 0.04 -0.02 33 40 40 +40
29JAN26 67.50 P 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.14 -0.08 32 0 0 0
29JAN26 72.50 P 0.50 0.50 0.50 0.26 -0.13 32 3 9 +3
29JAN26 75.00 P 0.00 0.00 0.00 0.45 -0.20 33 0 46 0
29JAN26 77.50 P 0.92 0.92 0.92 0.73 -0.31 33 15 42 +15
29JAN26 80.00 P 0.00 0.00 0.00 1.13 -0.43 33 0 73 0
29JAN26 82.50 P 0.00 0.00 0.00 1.67 -0.58 33 0 73 0
29JAN26 85.00 P 0.00 0.00 0.00 2.37 -0.75 33 0 48 0
29JAN26 87.50 P 0.00 0.00 0.00 3.21 -0.98 33 0 79 0
29JAN26 90.00 P 0.00 0.00 0.00 4.21 -1.06 33 0 117 0
29JAN26 92.50 P 5.38 5.38 5.38 5.41 -1.42 32 15 87 0
29JAN26 95.00 P 7.75 7.75 7.75 6.81 -1.54 33 15 62 0
29JAN26 97.50 P 0.00 0.00 0.00 8.59 -1.52 34 0 20 0
29JAN26 100.00 P 0.00 0.00 0.00 10.38 -1.64 34 0 17 0
29JAN26 102.50 P 0.00 0.00 0.00 12.31 -1.77 35 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 14.37 -1.66 36 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.54 -2.05 37 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.44 -2.69 34 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.19 -2.58 40 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.62 -2.22 42 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.06 -2.36 44 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.64 -2.73 48 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.01 -2.82 49 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.11 -0.06 33 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.19 -0.10 33 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.32 -0.16 33 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.52 -0.23 33 0 17 0
26FEB26 75.00 P 0.00 0.00 0.00 0.80 -0.32 33 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 1.17 -0.44 33 0 19 0
26FEB26 80.00 P 0.00 0.00 0.00 1.67 -0.58 33 0 5 0
26FEB26 82.50 P 0.00 0.00 0.00 2.31 -0.73 33 0 80 0
26FEB26 85.00 P 0.00 0.00 0.00 3.10 -0.84 33 0 58 0
26FEB26 87.50 P 4.54 4.56 4.54 3.99 -1.04 33 30 30 +30
26FEB26 90.00 P 0.00 0.00 0.00 5.03 -1.21 33 0 17 0
26FEB26 92.50 P 6.32 6.32 6.32 6.23 -1.38 32 15 15 +15
26FEB26 95.00 P 0.00 0.00 0.00 7.61 -1.46 32 0 15 0
26FEB26 97.50 P 0.00 0.00 0.00 9.42 -1.43 34 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 11.14 -1.46 34 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 12.97 -1.78 34 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 14.97 -1.89 35 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 17.06 -2.08 36 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.09 -2.35 36 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.51 -2.26 38 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.62 -2.40 37 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.06 -2.84 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.10 -0.05 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.17 -0.08 34 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.27 -0.12 34 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.42 -0.18 34 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.66 -0.25 34 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.96 -0.32 34 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 1.34 -0.45 34 0 9 0
30MAR26 77.50 P 0.00 0.00 0.00 1.84 -0.57 34 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 2.46 -0.67 34 0 15 0
30MAR26 82.50 P 0.00 0.00 0.00 3.20 -0.77 34 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 4.05 -0.80 34 0 31 0
30MAR26 87.50 P 0.00 0.00 0.00 5.07 -0.90 34 0 40 0
30MAR26 90.00 P 0.00 0.00 0.00 6.23 -1.04 34 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 7.49 -1.15 35 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 8.53 -1.59 33 0 51 0
30MAR26 97.50 P 0.00 0.00 0.00 10.48 -1.67 35 0 40 0
30MAR26 100.00 P 0.00 0.00 0.00 12.13 -1.78 35 0 45 0
30MAR26 102.50 P 0.00 0.00 0.00 13.54 -2.32 34 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 15.32 -2.58 33 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 17.83 -2.13 36 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 19.91 -1.53 37 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.93 -1.84 37 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.87 -2.58 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.40 -2.50 38 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.64 -2.73 38 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.01 -2.82 39 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 33.78 -2.14 43 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 36.29 -1.97 45 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 38.44 -2.24 44 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 41.41 -1.84 50 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 43.56 -1.94 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.57 -0.17 33 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 0.82 -0.22 33 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 1.14 -0.26 33 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.51 -0.42 33 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 2.05 -0.45 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.64 -0.51 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.30 -0.66 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.11 -0.72 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 4.99 -0.86 34 0 1 0
29JUN26 85.00 P 0.00 0.00 0.00 6.01 -0.92 34 0 18 0
29JUN26 87.50 P 0.00 0.00 0.00 7.13 -0.93 34 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 8.17 -1.20 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 9.45 -1.29 33 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 10.96 -1.23 34 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 12.27 -1.54 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.81 -1.68 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.82 -1.43 34 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.78 -1.82 35 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 19.03 -2.54 33 0 0 0
29JUN26 110.00 P 21.55 21.55 21.55 21.01 -2.07 33 2 2 +2
29JUN26 112.50 P 0.00 0.00 0.00 23.59 -1.53 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.92 -2.31 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.66 -1.72 36 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.34 -2.15 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.48 -2.35 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.78 -2.27 34 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 36.29 -2.15 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.60 -0.22 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 2.06 -0.26 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.56 -0.45 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 3.30 -0.38 35 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.98 -0.51 35 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 4.82 -0.52 35 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 5.68 -0.68 35 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 6.72 -0.69 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.77 -0.85 35 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 8.98 -0.88 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 10.23 -1.01 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 11.56 -1.12 35 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 12.99 -1.21 35 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 14.40 -1.40 35 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.97 -1.52 35 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 17.42 -1.79 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.09 -1.88 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.77 -2.00 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.56 -2.09 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.42 -2.29 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.45 -2.21 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.46 -2.23 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.44 -2.38 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.48 -2.45 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 34.76 -2.30 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 36.94 -2.46 35 0 0 0
TOTAL PUT 377 6,180 +134
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$ 27.18
27NOV25 18.00 C 0.00 0.00 0.00 9.22 +0.12 92 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 8.97 +0.19 146 0 10 0
27NOV25 19.00 C 0.00 0.00 0.00 8.40 +0.09 128 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 7.71 +0.14 63 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 7.42 +0.14 116 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 6.39 +0.14 97 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 5.37 +0.24 80 0 10 0
27NOV25 23.00 C 0.00 0.00 0.00 4.34 +0.14 63 0 200 0
27NOV25 24.00 C 2.94 2.94 2.94 3.25 +0.17 38 1 81 0
27NOV25 25.00 C 0.00 0.00 0.00 2.26 +0.12 29 0 76 0
27NOV25 26.00 C 0.00 0.00 0.00 1.30 +0.12 21 0 893 0
27NOV25 27.00 C 0.37 0.56 0.37 0.52 +0.06 19 202 2,900 +163
27NOV25 28.00 C 0.10 0.18 0.09 0.13 +0.01 18 215 2,404 +107
27NOV25 29.00 C 0.04 0.04 0.04 0.02 0.00 19 47 1,052 +47
27NOV25 30.00 C 0.02 0.02 0.02 0.01 0.00 24 50 284 -50
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 43 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 54 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.75 +0.14 63 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.26 +0.15 68 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.76 +0.15 63 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.27 +0.16 64 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.76 +0.14 52 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.27 +0.15 55 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.78 +0.16 55 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.49 +0.33 81 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.97 +0.19 75 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 8.40 +0.09 64 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.73 +0.10 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.49 +0.21 64 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.40 +0.15 48 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 5.37 +0.16 38 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 4.35 +0.12 30 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 3.41 +0.14 28 0 10 0
30DEC25 25.00 C 0.00 0.00 0.00 2.41 +0.22 20 0 91 0
30DEC25 26.00 C 1.41 1.60 1.41 1.58 +0.13 20 18 1,006 -16
30DEC25 27.00 C 0.99 0.99 0.99 0.90 +0.07 19 2 396 0
30DEC25 28.00 C 0.38 0.45 0.34 0.45 +0.04 18 97 2,641 +94
30DEC25 29.00 C 0.17 0.23 0.17 0.20 +0.01 19 20 593 +20
30DEC25 30.00 C 0.10 0.11 0.10 0.08 +0.01 19 45 1,054 +15
30DEC25 31.00 C 0.00 0.00 0.00 0.03 0.00 19 0 180 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 150 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.97 +0.19 55 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.40 +0.09 45 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.83 +0.14 28 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.49 +0.21 46 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.53 +0.14 42 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.41 +0.12 28 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.45 +0.08 26 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 3.54 +0.13 24 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.64 +0.13 22 0 10 0
29JAN26 26.00 C 0.00 0.00 0.00 1.83 +0.09 20 0 30 0
29JAN26 27.00 C 1.09 1.09 1.09 1.20 +0.07 20 10 52 +10
29JAN26 28.00 C 0.69 0.69 0.69 0.73 +0.05 19 30 139 +30
29JAN26 29.00 C 0.42 0.42 0.42 0.42 +0.03 20 5 146 +5
29JAN26 30.00 C 0.25 0.26 0.25 0.22 +0.02 19 5 169 +5
29JAN26 31.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 95 0
29JAN26 32.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.03 +0.01 21 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 24 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 8.97 +0.19 43 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.40 +0.09 32 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.94 +0.16 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.49 +0.19 36 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.53 +0.14 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.47 +0.11 24 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.48 +0.11 20 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.59 +0.16 21 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.77 +0.16 21 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.05 +0.14 21 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.46 +0.15 21 0 60 0
26FEB26 28.00 C 0.00 0.00 0.00 0.99 +0.13 21 0 0 0
26FEB26 29.00 C 0.62 0.62 0.62 0.62 +0.07 20 5 69 0
26FEB26 30.00 C 0.37 0.39 0.37 0.39 +0.06 20 15 161 +15
26FEB26 31.00 C 0.00 0.00 0.00 0.24 +0.06 21 0 62 0
26FEB26 32.00 C 0.00 0.00 0.00 0.14 +0.04 21 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 0.00 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 11.89 +0.14 34 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.39 +0.14 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.90 +0.14 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.41 +0.14 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.91 +0.14 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.49 +0.21 38 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.97 +0.15 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.40 +0.06 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.94 +0.09 19 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.49 +0.12 27 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.53 +0.13 26 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.47 +0.01 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 4.54 +0.06 17 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.72 +0.10 20 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 2.92 +0.08 20 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 2.22 +0.06 20 0 547 0
30MAR26 27.00 C 1.62 1.62 1.62 1.64 +0.05 20 3 115 0
30MAR26 28.00 C 1.09 1.09 1.09 1.13 -0.01 20 1 106 0
30MAR26 29.00 C 0.00 0.00 0.00 0.81 +0.05 20 0 200 0
30MAR26 30.00 C 0.00 0.00 0.00 0.54 +0.03 20 0 357 0
30MAR26 31.00 C 0.00 0.00 0.00 0.35 +0.01 20 0 266 0
30MAR26 32.00 C 0.23 0.25 0.23 0.22 0.00 20 60 129 +60
30MAR26 33.00 C 0.16 0.17 0.16 0.13 0.00 20 20 36 +20
30MAR26 34.00 C 0.00 0.00 0.00 0.08 0.00 20 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 19 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.50 +0.14 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.91 +0.05 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.49 +0.11 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.97 +0.09 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.51 +0.11 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.99 +0.06 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.51 +0.06 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.53 +0.02 0 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.60 0.00 12 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.74 0.00 17 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 4.03 +0.09 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 3.29 +0.07 20 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.64 +0.06 20 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 2.07 +0.04 20 0 200 0
29JUN26 28.00 C 0.00 0.00 0.00 1.60 +0.03 20 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 1.21 +0.01 20 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 0.87 -0.02 20 0 540 0
29JUN26 31.00 C 0.00 0.00 0.00 0.68 +0.05 21 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 0.49 +0.02 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.34 0.00 20 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.24 0.00 20 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.54 +0.15 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.06 +0.14 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.59 +0.15 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.12 +0.15 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.66 +0.15 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.76 +0.11 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.90 +0.16 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.98 +0.06 18 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 4.31 +0.15 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.65 +0.17 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.03 +0.17 20 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 2.49 +0.14 20 0 70 0
29SEP26 28.00 C 0.00 0.00 0.00 2.02 +0.16 20 0 40 0
29SEP26 29.00 C 0.00 0.00 0.00 1.62 +0.15 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.25 +0.07 20 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 1.05 +0.13 21 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.77 +0.07 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.62 +0.09 21 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.47 +0.07 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.36 +0.07 21 0 10 0
29SEP26 36.00 C 0.00 0.00 0.00 0.27 +0.06 21 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.20 +0.04 21 0 2 0
TOTAL CALL 851 18,913 +525
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 80 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 300 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 132 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 447 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,265 0
27NOV25 25.00 P 0.03 0.03 0.02 0.01 0.00 21 15 2,160 -15
27NOV25 26.00 P 0.09 0.10 0.05 0.06 -0.03 19 379 1,644 -143
27NOV25 27.00 P 0.37 0.37 0.30 0.30 -0.08 18 203 1,139 +153
27NOV25 28.00 P 1.10 1.10 1.10 0.92 -0.11 18 20 333 -20
27NOV25 29.00 P 1.87 1.87 1.87 1.82 -0.14 0 20 26 +20
27NOV25 30.00 P 0.00 0.00 0.00 2.82 -0.14 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 3.93 -0.03 51 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 5.82 -0.14 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 6.82 -0.14 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.93 -0.03 84 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.82 -0.14 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.85 -0.14 82 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 130 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 87 0
30DEC25 20.00 P 0.01 0.01 0.01 0.01 0.00 37 90 325 +90
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 185 0
30DEC25 22.00 P 0.03 0.03 0.03 0.01 0.00 26 10 333 0
30DEC25 23.00 P 0.04 0.04 0.04 0.01 0.00 21 12 467 -12
30DEC25 24.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 468 0
30DEC25 25.00 P 0.16 0.16 0.16 0.09 -0.01 19 2 831 -2
30DEC25 26.00 P 0.32 0.32 0.25 0.26 -0.05 19 141 1,480 +29
30DEC25 27.00 P 0.62 0.62 0.61 0.58 -0.10 18 21 840 +19
30DEC25 28.00 P 0.00 0.00 0.00 1.15 -0.09 18 0 33 0
30DEC25 29.00 P 0.00 0.00 0.00 1.92 -0.13 18 0 10 0
30DEC25 30.00 P 0.00 0.00 0.00 2.84 -0.22 19 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 3.93 -0.03 30 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.82 -0.14 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.82 -0.14 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.93 -0.03 49 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.82 -0.14 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.85 -0.14 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 33 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 63 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 0.00 20 0 75 0
29JAN26 24.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 387 0
29JAN26 25.00 P 0.00 0.00 0.00 0.21 -0.02 20 0 286 0
29JAN26 26.00 P 0.49 0.52 0.48 0.45 -0.04 20 38 652 0
29JAN26 27.00 P 0.91 0.91 0.91 0.80 -0.07 19 1 50 +1
29JAN26 28.00 P 0.00 0.00 0.00 1.35 -0.08 19 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 2.06 -0.12 19 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 2.91 -0.15 20 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.93 -0.03 25 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.82 -0.14 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.82 -0.14 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.93 -0.03 40 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.82 -0.14 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.85 -0.14 41 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 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 21 0 50 0
26FEB26 23.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 20 0
26FEB26 24.00 P 0.24 0.24 0.24 0.17 +0.01 21 5 217 0
26FEB26 25.00 P 0.00 0.00 0.00 0.35 +0.02 21 0 2 0
26FEB26 26.00 P 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.02 0.00 21 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.56 -0.02 21 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.23 -0.05 21 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.01 -0.07 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.93 -0.05 22 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.86 -0.10 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.82 -0.14 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.82 -0.14 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.93 -0.03 36 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.82 -0.14 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 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 0.00 22 0 38 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 133 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 301 0
30MAR26 23.00 P 0.00 0.00 0.00 0.11 -0.03 20 0 86 0
30MAR26 24.00 P 0.00 0.00 0.00 0.23 -0.04 20 0 149 0
30MAR26 25.00 P 0.00 0.00 0.00 0.43 -0.06 20 0 103 0
30MAR26 26.00 P 0.00 0.00 0.00 0.74 -0.05 20 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 1.13 -0.09 20 0 82 0
30MAR26 28.00 P 0.00 0.00 0.00 1.66 -0.11 20 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.31 -0.13 20 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 3.06 -0.14 20 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.93 -0.12 21 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.94 -0.04 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.82 -0.14 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.82 -0.14 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.93 -0.03 33 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.82 -0.14 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.85 -0.14 34 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 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 21 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 0.00 21 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 101 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 -0.04 20 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.48 -0.05 20 0 50 0
29JUN26 25.00 P 0.00 0.00 0.00 0.74 -0.07 20 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 1.10 -0.08 21 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.50 -0.10 20 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.03 -0.11 20 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 2.64 -0.12 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.34 -0.12 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.11 -0.13 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.07 -0.02 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.96 -0.01 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.88 -0.08 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.93 -0.03 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.82 -0.14 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.85 -0.14 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 +0.02 21 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 +0.02 21 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.45 +0.03 21 0 93 0
29SEP26 24.00 P 0.00 0.00 0.00 0.68 +0.04 21 0 31 0
29SEP26 25.00 P 0.00 0.00 0.00 0.98 +0.03 21 0 4 0
29SEP26 26.00 P 0.00 0.00 0.00 1.36 +0.03 21 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.77 +0.03 20 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.29 +0.01 20 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.89 +0.01 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.56 -0.01 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.42 +0.10 22 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.19 -0.05 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.97 -0.06 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.88 -0.09 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.93 -0.03 24 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.82 -0.14 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.85 -0.14 26 0 0 0
TOTAL PUT 957 16,977 +120
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$ 579.50
27NOV25 380.00 C 0.00 0.00 0.00 200.02 +5.20 61 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 189.55 +4.51 0 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 180.04 +6.08 0 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 170.06 +5.17 49 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 161.76 +6.79 96 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 150.09 +2.61 45 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 140.11 +6.18 45 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 130.13 +4.82 43 0 0 0
27NOV25 460.00 C 0.00 0.00 0.00 120.18 +4.71 44 0 18 0
27NOV25 470.00 C 0.00 0.00 0.00 110.25 +4.54 44 0 69 0
27NOV25 480.00 C 0.00 0.00 0.00 101.05 +7.06 55 0 154 0
27NOV25 490.00 C 0.00 0.00 0.00 90.61 +6.33 44 0 73 0
27NOV25 500.00 C 0.00 0.00 0.00 81.91 +5.63 51 0 94 0
27NOV25 510.00 C 0.00 0.00 0.00 71.59 +4.67 44 0 70 0
27NOV25 520.00 C 0.00 0.00 0.00 62.51 +4.19 44 0 42 0
27NOV25 530.00 C 0.00 0.00 0.00 52.24 +4.02 36 0 54 0
27NOV25 540.00 C 0.00 0.00 0.00 45.72 +5.30 44 0 72 0
27NOV25 550.00 C 32.77 32.77 32.77 38.21 +4.91 44 1 201 -1
27NOV25 560.00 C 0.00 0.00 0.00 30.86 +4.60 42 0 265 0
27NOV25 570.00 C 0.00 0.00 0.00 24.61 +3.57 42 0 246 0
27NOV25 580.00 C 0.00 0.00 0.00 19.52 +2.34 42 0 103 0
27NOV25 590.00 C 13.90 15.13 12.37 15.20 +2.30 43 11 261 +6
27NOV25 600.00 C 10.80 12.10 10.80 12.10 +2.28 44 46 793 +39
27NOV25 610.00 C 7.80 7.80 7.80 9.20 +1.99 44 1 271 +1
27NOV25 620.00 C 5.65 7.05 5.65 6.81 +1.62 44 19 412 +17
27NOV25 630.00 C 4.55 5.87 4.55 4.92 +1.26 44 18 156 +16
27NOV25 640.00 C 3.15 3.26 3.15 3.48 +0.95 44 200 294 +144
27NOV25 650.00 C 2.10 2.50 2.10 2.42 +0.71 44 19 66 +10
27NOV25 660.00 C 2.00 2.00 2.00 1.66 +0.55 44 4 151 +4
27NOV25 670.00 C 0.00 0.00 0.00 1.08 +0.34 44 0 63 0
27NOV25 680.00 C 1.30 1.30 1.30 0.73 +0.27 44 21 231 +21
27NOV25 690.00 C 1.09 1.09 0.80 0.46 +0.17 44 21 63 +20
27NOV25 700.00 C 0.00 0.00 0.00 0.29 +0.11 44 0 153 0
30DEC25 320.00 C 0.00 0.00 0.00 260.70 +4.27 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 252.54 +6.05 84 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 241.05 +4.87 0 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 230.14 +5.51 0 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 220.93 +6.25 0 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 209.75 +3.20 0 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 201.27 +5.91 40 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 192.79 +6.25 62 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 181.56 +4.33 44 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 170.06 +2.66 0 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 164.37 +7.32 59 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 154.78 +7.30 57 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 141.89 +4.26 36 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 132.22 +6.91 36 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 122.68 +5.57 37 0 487 0
30DEC25 470.00 C 0.00 0.00 0.00 115.41 +8.83 45 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 106.27 +8.61 44 0 338 0
30DEC25 490.00 C 0.00 0.00 0.00 93.78 +6.69 33 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 83.46 +1.72 28 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 75.29 +2.01 31 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 68.32 +2.86 34 0 169 0
30DEC25 530.00 C 0.00 0.00 0.00 60.28 +2.06 33 0 186 0
30DEC25 540.00 C 0.00 0.00 0.00 54.80 +2.68 36 0 86 0
30DEC25 550.00 C 0.00 0.00 0.00 48.14 +3.61 36 0 581 0
30DEC25 560.00 C 0.00 0.00 0.00 41.58 +4.24 35 0 84 0
30DEC25 570.00 C 34.93 34.93 34.91 35.28 +2.89 35 25 181 +19
30DEC25 580.00 C 30.33 30.33 30.33 30.34 +1.41 35 15 274 -15
30DEC25 590.00 C 25.85 27.03 25.85 26.12 +2.22 35 25 192 +1
30DEC25 600.00 C 20.90 22.00 20.90 22.43 +2.02 36 42 292 +13
30DEC25 610.00 C 17.52 19.80 17.52 19.22 +1.87 36 8 168 +2
30DEC25 620.00 C 15.88 15.88 14.97 16.35 +1.66 37 30 258 +30
30DEC25 630.00 C 12.80 12.80 12.80 13.62 +1.39 37 2 181 +2
30DEC25 640.00 C 10.06 10.06 10.06 11.23 +1.17 36 15 201 0
30DEC25 650.00 C 9.88 9.88 9.88 9.20 +0.97 36 1 103 0
30DEC25 660.00 C 0.00 0.00 0.00 7.49 +0.81 36 0 79 0
30DEC25 670.00 C 0.00 0.00 0.00 6.05 +0.81 36 0 115 0
30DEC25 680.00 C 0.00 0.00 0.00 4.86 +0.66 36 0 291 0
30DEC25 690.00 C 0.00 0.00 0.00 3.88 +0.53 36 0 123 0
30DEC25 700.00 C 0.00 0.00 0.00 3.08 +0.42 36 0 33 0
30DEC25 710.00 C 0.00 0.00 0.00 2.43 +0.33 36 0 9 0
30DEC25 720.00 C 0.00 0.00 0.00 1.91 +0.26 36 0 35 0
30DEC25 730.00 C 0.00 0.00 0.00 1.45 +0.16 36 0 41 0
30DEC25 740.00 C 2.20 2.20 2.20 1.12 +0.12 36 10 237 +10
29JAN26 440.00 C 0.00 0.00 0.00 145.26 +7.63 40 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 136.95 +6.16 42 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 122.68 +0.76 0 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 119.11 +6.64 41 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 107.28 +8.01 34 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 96.77 +2.38 30 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 88.89 +1.38 31 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 81.33 +5.20 32 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 74.12 +3.92 33 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 67.28 +2.23 33 0 15 0
29JAN26 540.00 C 0.00 0.00 0.00 60.82 +2.04 34 0 30 0
29JAN26 550.00 C 0.00 0.00 0.00 54.75 +2.05 34 0 9 0
29JAN26 560.00 C 0.00 0.00 0.00 49.98 +4.89 35 0 30 0
29JAN26 570.00 C 41.23 41.23 41.23 44.72 +4.53 35 15 23 +15
29JAN26 580.00 C 0.00 0.00 0.00 39.93 +4.08 35 0 47 0
29JAN26 590.00 C 0.00 0.00 0.00 35.57 +3.67 36 0 18 0
29JAN26 600.00 C 0.00 0.00 0.00 31.64 +3.30 36 0 16 0
29JAN26 610.00 C 28.33 28.33 27.43 28.03 +2.88 36 6 10 +4
29JAN26 620.00 C 0.00 0.00 0.00 24.87 +2.68 36 0 31 0
29JAN26 630.00 C 0.00 0.00 0.00 21.73 +2.48 36 0 16 0
29JAN26 640.00 C 0.00 0.00 0.00 18.88 +2.24 36 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 16.35 +2.02 36 0 15 0
29JAN26 660.00 C 0.00 0.00 0.00 14.11 +1.81 36 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 12.13 +1.92 36 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 10.40 +1.70 36 0 0 0
29JAN26 690.00 C 0.00 0.00 0.00 8.62 +1.23 36 0 105 0
26FEB26 450.00 C 0.00 0.00 0.00 140.13 +9.34 40 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 131.02 +9.10 39 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 119.11 +6.64 33 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 114.92 +11.06 39 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 101.31 +0.93 31 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 93.83 +1.26 32 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 86.66 +1.56 33 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 79.81 +1.56 33 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 73.29 +1.66 33 0 0 0
26FEB26 540.00 C 0.00 0.00 0.00 67.11 +2.43 34 0 0 0
26FEB26 550.00 C 0.00 0.00 0.00 61.28 +2.57 34 0 0 0
26FEB26 560.00 C 0.00 0.00 0.00 56.98 +4.89 35 0 15 0
26FEB26 570.00 C 0.00 0.00 0.00 51.81 +4.62 35 0 15 0
26FEB26 580.00 C 0.00 0.00 0.00 47.03 +4.33 35 0 0 0
26FEB26 590.00 C 43.70 43.70 43.70 42.63 +3.96 36 1 1 +1
26FEB26 600.00 C 0.00 0.00 0.00 38.59 +3.58 36 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 34.93 +3.25 36 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 31.57 +2.91 36 0 15 0
26FEB26 630.00 C 0.00 0.00 0.00 28.52 +2.87 36 0 250 0
26FEB26 640.00 C 0.00 0.00 0.00 25.43 +2.66 36 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 22.62 +2.45 36 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 20.07 +2.25 36 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 261.25 +4.82 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 252.54 +5.89 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 245.56 +7.76 51 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 233.80 +9.17 36 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 223.49 +5.83 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 218.48 +11.93 52 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 208.85 +8.96 50 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 199.73 +10.28 50 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 186.50 +5.52 39 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 175.40 +4.19 32 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 167.44 +5.45 36 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 161.60 +8.34 42 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 149.52 +5.18 36 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 143.85 +9.69 41 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 135.94 +8.01 41 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 126.29 +7.54 39 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 119.64 +5.80 40 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 110.39 +8.21 38 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 105.08 +9.75 40 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 92.24 +3.32 34 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 89.23 +6.78 37 0 1 0
30MAR26 530.00 C 0.00 0.00 0.00 81.77 +2.70 36 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 73.72 +0.57 35 0 31 0
30MAR26 550.00 C 0.00 0.00 0.00 67.96 +2.31 35 0 20 0
30MAR26 560.00 C 0.00 0.00 0.00 64.67 +2.13 37 0 72 0
30MAR26 570.00 C 0.00 0.00 0.00 57.85 +2.17 35 0 6 0
30MAR26 580.00 C 0.00 0.00 0.00 53.08 -0.45 35 0 16 0
30MAR26 590.00 C 0.00 0.00 0.00 49.73 +2.51 36 0 15 0
30MAR26 600.00 C 43.00 43.00 43.00 45.88 +2.71 37 2 541 -2
30MAR26 610.00 C 0.00 0.00 0.00 41.04 +1.34 36 0 72 0
30MAR26 620.00 C 0.00 0.00 0.00 38.01 +1.78 36 0 44 0
30MAR26 630.00 C 0.00 0.00 0.00 34.71 +1.71 36 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 31.85 +1.63 37 0 64 0
30MAR26 650.00 C 0.00 0.00 0.00 29.15 +1.70 37 0 16 0
30MAR26 660.00 C 0.00 0.00 0.00 26.14 +1.26 37 0 0 0
30MAR26 670.00 C 23.00 23.00 23.00 24.36 +0.94 37 2 124 -2
30MAR26 680.00 C 22.00 22.00 22.00 21.93 +0.73 37 40 40 +40
30MAR26 690.00 C 0.00 0.00 0.00 19.94 +0.87 37 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 17.55 +0.16 37 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 235.08 +5.21 29 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 228.41 +8.79 39 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 218.48 +8.37 37 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 208.85 +7.04 36 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 199.73 +6.40 35 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 190.05 +5.28 34 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 184.92 +9.61 39 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 172.72 +5.85 34 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 165.86 +6.75 36 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 156.71 +9.06 34 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 152.34 +9.06 38 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 144.53 +9.81 38 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 132.66 +2.99 34 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 128.63 +9.77 36 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 119.81 +4.66 35 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 116.68 +8.06 37 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 107.04 +4.61 35 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 103.32 +7.54 37 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 98.12 +9.48 37 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 89.60 +5.66 35 0 0 0
29JUN26 550.00 C 79.00 81.00 79.00 83.56 +5.33 35 3 19 -2
29JUN26 560.00 C 0.00 0.00 0.00 78.06 +2.97 35 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 74.24 +3.25 35 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 68.17 +2.55 35 0 45 0
29JUN26 590.00 C 0.00 0.00 0.00 67.47 +6.36 37 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 62.45 +4.49 36 0 3 0
29JUN26 610.00 C 0.00 0.00 0.00 58.65 +4.31 36 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 55.11 +4.56 36 0 1 0
29JUN26 630.00 C 0.00 0.00 0.00 52.00 +4.98 37 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 46.51 +1.65 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 43.84 +3.08 36 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 40.90 +2.35 36 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 38.83 +3.67 36 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 35.31 +2.76 36 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 32.80 +2.43 36 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 31.55 +3.35 36 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 168.34 +5.87 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 160.93 +6.43 36 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 153.91 +6.52 36 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 147.13 +6.18 36 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 140.71 +7.42 36 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 132.54 +5.64 35 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 127.92 +6.19 36 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 121.78 +5.93 36 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 113.71 +4.48 35 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 108.22 +3.86 35 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 102.93 +4.32 35 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 100.01 +5.46 36 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 95.02 +5.20 36 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 90.21 +7.71 36 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 84.27 +3.60 36 0 3 0
29SEP26 590.00 C 0.00 0.00 0.00 78.88 +2.18 35 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 76.71 +3.30 36 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 73.00 +4.62 36 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 68.19 +3.28 36 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 65.61 +4.11 36 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 62.21 +4.13 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 58.80 +4.14 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 55.40 +5.27 36 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 53.59 +4.64 37 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 49.81 +3.59 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 47.09 +3.60 36 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 43.34 +2.56 36 0 4 0
TOTAL CALL 603 13,510 +393
27NOV25 380.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
27NOV25 390.00 P 0.00 0.00 0.00 0.01 0.00 63 0 116 0
27NOV25 400.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 55 0 39 0
27NOV25 420.00 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
27NOV25 430.00 P 0.00 0.00 0.00 0.01 0.00 48 0 51 0
27NOV25 440.00 P 0.00 0.00 0.00 0.01 0.00 45 0 149 0
27NOV25 450.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 119 0
27NOV25 460.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 140 0
27NOV25 470.00 P 0.00 0.00 0.00 0.10 -0.04 43 0 250 0
27NOV25 480.00 P 0.00 0.00 0.00 0.22 -0.07 44 0 275 0
27NOV25 490.00 P 0.00 0.00 0.00 0.44 -0.12 44 0 581 0
27NOV25 500.00 P 1.30 1.40 1.12 0.83 -0.17 44 23 2,121 -10
27NOV25 510.00 P 1.90 2.07 1.90 1.44 -0.36 44 25 580 0
27NOV25 520.00 P 2.60 3.09 2.40 2.38 -0.58 44 29 372 -12
27NOV25 530.00 P 4.45 4.45 3.86 3.74 -0.71 44 9 546 +9
27NOV25 540.00 P 0.00 0.00 0.00 5.64 -1.12 44 0 212 0
27NOV25 550.00 P 0.00 0.00 0.00 8.18 -1.45 44 0 568 0
27NOV25 560.00 P 13.00 13.00 10.94 11.46 -1.54 44 17 136 -8
27NOV25 570.00 P 16.00 16.00 15.06 15.55 -2.36 45 26 123 +1
27NOV25 580.00 P 20.54 20.54 20.54 20.45 -3.07 45 15 406 +15
27NOV25 590.00 P 26.45 26.54 26.45 26.17 -3.69 45 25 289 +22
27NOV25 600.00 P 0.00 0.00 0.00 32.45 -3.83 45 0 23 0
27NOV25 610.00 P 0.00 0.00 0.00 38.73 -4.55 44 0 37 0
27NOV25 620.00 P 0.00 0.00 0.00 46.40 -4.94 44 0 35 0
27NOV25 630.00 P 0.00 0.00 0.00 54.60 -5.34 44 0 10 0
27NOV25 640.00 P 0.00 0.00 0.00 63.25 -5.41 44 0 2 0
27NOV25 650.00 P 0.00 0.00 0.00 74.43 -3.01 53 0 0 0
27NOV25 660.00 P 0.00 0.00 0.00 84.01 -6.20 56 0 0 0
27NOV25 670.00 P 0.00 0.00 0.00 93.71 -3.55 59 0 0 0
27NOV25 680.00 P 0.00 0.00 0.00 103.80 -3.29 64 0 0 0
27NOV25 690.00 P 0.00 0.00 0.00 113.26 -4.05 65 0 0 0
27NOV25 700.00 P 0.00 0.00 0.00 123.52 -3.48 71 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 50 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 41 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 39 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 37 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.07 -0.04 36 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.13 -0.06 36 0 1,235 0
30DEC25 430.00 P 0.00 0.00 0.00 0.23 -0.10 36 0 184 0
30DEC25 440.00 P 0.00 0.00 0.00 0.38 -0.15 36 0 267 0
30DEC25 450.00 P 0.00 0.00 0.00 0.62 -0.22 36 0 435 0
30DEC25 460.00 P 0.00 0.00 0.00 0.96 -0.34 36 0 534 0
30DEC25 470.00 P 0.00 0.00 0.00 1.43 -0.51 36 0 185 0
30DEC25 480.00 P 0.00 0.00 0.00 2.20 -0.59 36 0 1,344 0
30DEC25 490.00 P 3.95 3.95 3.95 3.17 -0.61 36 1 778 +1
30DEC25 500.00 P 4.40 4.40 4.40 4.42 -0.73 36 1 561 0
30DEC25 510.00 P 0.00 0.00 0.00 5.97 -0.98 36 0 369 0
30DEC25 520.00 P 8.10 8.17 8.10 7.95 -1.16 36 31 158 +14
30DEC25 530.00 P 10.10 10.10 10.00 10.00 -1.63 36 4 364 0
30DEC25 540.00 P 0.00 0.00 0.00 13.23 -1.50 36 0 41 0
30DEC25 550.00 P 16.00 16.00 16.00 16.64 -1.69 37 1 141 -1
30DEC25 560.00 P 0.00 0.00 0.00 19.70 -2.67 35 0 42 0
30DEC25 570.00 P 25.11 25.11 25.11 25.11 -2.33 37 13 50 +13
30DEC25 580.00 P 30.29 30.29 30.29 30.15 -2.96 37 13 85 0
30DEC25 590.00 P 36.03 36.03 36.03 35.84 -3.15 37 13 44 +13
30DEC25 600.00 P 0.00 0.00 0.00 39.76 -5.10 35 0 52 0
30DEC25 610.00 P 0.00 0.00 0.00 47.08 -6.04 36 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 55.71 -2.88 38 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 63.21 -5.34 39 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 71.17 -3.32 39 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 79.52 -3.12 40 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 85.39 -7.63 36 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 97.13 -3.95 42 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 106.30 -2.52 43 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 115.51 -2.29 44 0 15 0
30DEC25 700.00 P 0.00 0.00 0.00 125.39 -2.58 46 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 135.19 -6.47 48 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 145.13 -6.56 50 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 152.57 -9.06 45 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 160.95 -10.02 40 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 1.52 -0.18 36 0 7 0
29JAN26 450.00 P 0.00 0.00 0.00 2.14 -0.27 36 0 83 0
29JAN26 460.00 P 0.00 0.00 0.00 2.88 -0.42 36 0 34 0
29JAN26 470.00 P 0.00 0.00 0.00 3.91 -0.42 36 0 255 0
29JAN26 480.00 P 0.00 0.00 0.00 5.31 -0.63 36 0 1,160 0
29JAN26 490.00 P 0.00 0.00 0.00 6.63 -0.74 36 0 26 0
29JAN26 500.00 P 8.68 8.68 8.68 8.41 -0.83 36 10 30 +10
29JAN26 510.00 P 10.72 10.72 10.65 10.45 -0.99 35 23 1,551 +15
29JAN26 520.00 P 0.00 0.00 0.00 12.87 -1.17 35 0 48 0
29JAN26 530.00 P 0.00 0.00 0.00 15.69 -1.39 35 0 39 0
29JAN26 540.00 P 0.00 0.00 0.00 18.98 -1.60 35 0 74 0
29JAN26 550.00 P 22.99 22.99 22.99 22.99 -1.72 36 1 46 0
29JAN26 560.00 P 0.00 0.00 0.00 27.00 -2.39 36 0 157 0
29JAN26 570.00 P 0.00 0.00 0.00 31.74 -2.81 36 0 194 0
29JAN26 580.00 P 0.00 0.00 0.00 36.88 -3.36 36 0 19 0
29JAN26 590.00 P 0.00 0.00 0.00 42.53 -3.79 36 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 47.93 -3.62 36 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 55.32 -4.12 37 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 62.46 -2.28 37 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 69.75 -1.87 38 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 77.09 -2.30 38 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 85.06 -2.21 39 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 93.08 -3.95 39 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 99.14 -4.91 36 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 106.58 -8.97 35 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 119.10 -5.55 41 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 4.00 -0.35 36 0 12 0
26FEB26 460.00 P 0.00 0.00 0.00 5.08 -0.52 36 0 10 0
26FEB26 470.00 P 0.00 0.00 0.00 6.53 -0.52 36 0 30 0
26FEB26 480.00 P 0.00 0.00 0.00 8.12 -0.63 36 0 35 0
26FEB26 490.00 P 0.00 0.00 0.00 9.85 -0.76 35 0 25 0
26FEB26 500.00 P 0.00 0.00 0.00 12.13 -0.90 35 0 17 0
26FEB26 510.00 P 15.10 15.10 15.10 14.62 -1.10 35 10 10 +10
26FEB26 520.00 P 17.30 17.30 17.30 17.38 -1.27 35 1 1 +1
26FEB26 530.00 P 0.00 0.00 0.00 20.53 -1.45 35 0 10 0
26FEB26 540.00 P 0.00 0.00 0.00 24.04 -1.73 35 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 28.00 -2.23 35 0 2 0
26FEB26 560.00 P 0.00 0.00 0.00 32.37 -2.62 35 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 37.16 -3.02 35 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 42.36 -3.37 36 0 0 0
26FEB26 590.00 P 48.94 48.94 48.94 47.95 -3.67 36 1 16 +1
26FEB26 600.00 P 0.00 0.00 0.00 53.83 -3.13 36 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 57.90 -6.98 34 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 68.05 -2.13 37 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 74.95 -1.45 38 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 82.27 -1.47 38 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 89.65 -2.46 38 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 97.60 -1.60 38 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.11 -0.08 37 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.18 -0.10 37 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.28 -0.13 37 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.41 -0.20 37 0 35 0
30MAR26 360.00 P 0.00 0.00 0.00 0.60 -0.26 37 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 0.85 -0.33 37 0 6 0
30MAR26 380.00 P 0.00 0.00 0.00 1.17 -0.45 37 0 14 0
30MAR26 390.00 P 0.00 0.00 0.00 1.61 -0.51 37 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 2.11 -0.71 37 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 2.82 -0.74 37 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 3.57 -1.05 37 0 101 0
30MAR26 430.00 P 0.00 0.00 0.00 4.62 -1.07 37 0 87 0
30MAR26 440.00 P 0.00 0.00 0.00 5.72 -1.44 37 0 157 0
30MAR26 450.00 P 0.00 0.00 0.00 7.19 -1.45 37 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 8.69 -1.90 37 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 10.66 -1.92 37 0 72 0
30MAR26 480.00 P 0.00 0.00 0.00 12.64 -2.38 37 0 78 0
30MAR26 490.00 P 0.00 0.00 0.00 14.70 -2.38 36 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 17.29 -2.63 36 0 323 0
30MAR26 510.00 P 0.00 0.00 0.00 20.16 -2.93 36 0 39 0
30MAR26 520.00 P 0.00 0.00 0.00 23.38 -2.97 36 0 8 0
30MAR26 530.00 P 0.00 0.00 0.00 26.92 -3.32 36 0 10 0
30MAR26 540.00 P 0.00 0.00 0.00 30.85 -3.29 36 0 0 0
30MAR26 550.00 P 0.00 0.00 0.00 35.13 -3.36 36 0 52 0
30MAR26 560.00 P 0.00 0.00 0.00 39.79 -3.35 36 0 20 0
30MAR26 570.00 P 0.00 0.00 0.00 46.16 -1.67 37 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 49.87 -4.49 36 0 15 0
30MAR26 590.00 P 0.00 0.00 0.00 56.23 -2.59 37 0 43 0
30MAR26 600.00 P 0.00 0.00 0.00 59.38 -4.88 35 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 68.46 -4.45 37 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 73.83 -3.06 37 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 79.72 -7.09 36 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 86.49 -8.27 36 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 91.39 -10.19 35 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 102.28 -4.08 37 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 110.43 -7.50 38 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 119.11 -7.19 39 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 123.09 -6.16 36 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 133.37 -6.16 37 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 1.75 -0.11 36 0 43 0
29JUN26 360.00 P 0.00 0.00 0.00 2.25 -0.11 36 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 2.90 -0.18 36 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 3.64 -0.18 36 0 3 0
29JUN26 390.00 P 0.00 0.00 0.00 4.53 -0.28 36 0 4 0
29JUN26 400.00 P 0.00 0.00 0.00 5.60 -0.28 36 0 48 0
29JUN26 410.00 P 0.00 0.00 0.00 6.75 -0.42 36 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 8.23 -0.42 36 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 9.73 -0.49 36 0 33 0
29JUN26 440.00 P 0.00 0.00 0.00 11.60 -0.61 36 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 13.60 -0.62 36 0 34 0
29JUN26 460.00 P 0.00 0.00 0.00 16.06 -0.54 36 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 18.50 -0.66 36 0 13 0
29JUN26 480.00 P 0.00 0.00 0.00 21.41 -0.62 36 0 32 0
29JUN26 490.00 P 0.00 0.00 0.00 24.33 -1.09 36 0 32 0
29JUN26 500.00 P 0.00 0.00 0.00 26.81 -0.72 36 0 32 0
29JUN26 510.00 P 0.00 0.00 0.00 31.19 -0.65 36 0 22 0
29JUN26 520.00 P 0.00 0.00 0.00 33.98 -1.77 36 0 1 0
29JUN26 530.00 P 0.00 0.00 0.00 38.05 -1.41 36 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 42.70 -1.78 36 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 47.37 -1.83 36 0 1 0
29JUN26 560.00 P 0.00 0.00 0.00 52.47 -1.25 36 0 17 0
29JUN26 570.00 P 0.00 0.00 0.00 55.17 -3.87 35 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 61.21 -2.55 36 0 15 0
29JUN26 590.00 P 0.00 0.00 0.00 66.16 -4.42 35 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 72.41 -4.51 36 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 78.32 -5.01 36 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 85.20 -3.31 36 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 90.73 -5.37 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 99.52 -3.18 37 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 106.52 -3.99 37 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 113.73 -3.99 37 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 120.65 -4.22 37 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 128.39 -3.41 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 134.14 -5.80 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 143.69 -4.15 37 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 18.03 -0.48 36 0 10 0
29SEP26 450.00 P 0.00 0.00 0.00 20.67 -0.47 36 0 11 0
29SEP26 460.00 P 0.00 0.00 0.00 23.32 -1.18 36 0 23 0
29SEP26 470.00 P 0.00 0.00 0.00 26.08 -0.72 36 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 29.41 -0.71 36 0 13 0
29SEP26 490.00 P 0.00 0.00 0.00 31.77 -1.56 36 0 12 0
29SEP26 500.00 P 0.00 0.00 0.00 37.21 +0.33 37 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 41.26 +0.85 37 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 43.22 -1.29 36 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 47.57 -1.27 36 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 52.40 -1.01 36 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 57.20 -1.01 36 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 62.16 -1.09 36 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 67.53 -3.31 36 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 72.01 -3.85 36 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 78.49 -1.56 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 84.31 -1.41 36 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 89.65 -2.62 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 96.83 -1.84 37 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 103.31 -1.93 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 109.82 -2.52 37 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 115.85 -3.12 37 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 122.79 -3.65 37 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 129.89 -3.83 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 137.19 -3.88 37 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 145.66 -2.87 38 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 153.24 -3.01 38 0 0 0
TOTAL PUT 292 23,803 +94
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$ 4.41
27NOV25 3.40 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.72 +0.02 49 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.63 +0.03 53 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.52 +0.02 36 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.42 0.00 29 0 20 0
27NOV25 4.10 C 0.00 0.00 0.00 0.34 +0.01 36 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.26 0.00 36 0 0 0
27NOV25 4.30 C 0.17 0.17 0.17 0.20 +0.01 39 10 20 +10
27NOV25 4.40 C 0.00 0.00 0.00 0.14 0.00 38 0 24 0
27NOV25 4.50 C 0.06 0.06 0.06 0.09 0.00 36 100 327 +46
27NOV25 4.60 C 0.00 0.00 0.00 0.07 +0.01 40 0 120 0
27NOV25 4.70 C 0.00 0.00 0.00 0.04 0.00 38 0 400 0
27NOV25 4.80 C 0.00 0.00 0.00 0.03 0.00 41 0 294 0
27NOV25 4.90 C 0.00 0.00 0.00 0.02 0.00 42 0 130 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,348 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 218 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 114 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 203 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 487 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 92 0 312 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 567 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 285 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 116 0 239 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 123 0 120 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 130 0 27 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 136 0 10 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 142 0 582 0
30DEC25 3.40 C 0.00 0.00 0.00 1.05 +0.02 51 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.96 +0.04 51 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 0.89 +0.06 56 0 2 0
30DEC25 3.70 C 0.00 0.00 0.00 0.78 +0.03 48 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.71 +0.01 50 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 0.63 +0.04 49 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.57 +0.02 51 0 13 0
30DEC25 4.10 C 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
30DEC25 4.20 C 0.40 0.40 0.40 0.41 +0.01 45 30 35 +29
30DEC25 4.30 C 0.00 0.00 0.00 0.36 +0.02 46 0 11 0
30DEC25 4.40 C 0.00 0.00 0.00 0.31 +0.02 46 0 40 0
30DEC25 4.50 C 0.25 0.25 0.25 0.26 +0.01 46 17 227 +17
30DEC25 4.60 C 0.00 0.00 0.00 0.22 +0.01 46 0 205 0
30DEC25 4.70 C 0.19 0.19 0.19 0.19 +0.01 47 16 26 +1
30DEC25 4.80 C 0.00 0.00 0.00 0.16 +0.01 47 0 64 0
30DEC25 4.90 C 0.00 0.00 0.00 0.13 +0.01 46 0 168 0
30DEC25 5.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 382 0
30DEC25 5.25 C 0.00 0.00 0.00 0.07 0.00 47 0 83 0
30DEC25 5.50 C 0.00 0.00 0.00 0.05 +0.01 50 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 50 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 63 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 74 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 84 0 699 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 90 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 1.08 +0.02 47 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.00 +0.02 48 0 1 0
29JAN26 3.60 C 0.00 0.00 0.00 0.94 +0.05 53 0 3 0
29JAN26 3.70 C 0.00 0.00 0.00 0.84 +0.03 48 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.77 +0.03 48 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.69 -0.01 47 0 15 0
29JAN26 4.00 C 0.00 0.00 0.00 0.63 +0.02 48 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.57 +0.02 48 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.52 +0.01 49 0 21 0
29JAN26 4.30 C 0.00 0.00 0.00 0.48 +0.03 51 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.43 +0.03 50 0 4 0
29JAN26 4.50 C 0.00 0.00 0.00 0.38 +0.02 50 0 30 0
29JAN26 4.60 C 0.00 0.00 0.00 0.34 +0.02 50 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.30 +0.02 50 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.27 +0.02 50 0 5 0
29JAN26 4.90 C 0.00 0.00 0.00 0.24 +0.02 50 0 49 0
29JAN26 5.00 C 0.00 0.00 0.00 0.21 +0.02 50 0 37 0
29JAN26 5.25 C 0.00 0.00 0.00 0.15 +0.01 50 0 35 0
29JAN26 5.50 C 0.10 0.10 0.10 0.12 +0.02 52 1 11 +1
29JAN26 5.75 C 0.00 0.00 0.00 0.08 +0.01 50 0 4 0
29JAN26 6.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 39 0
29JAN26 6.25 C 0.00 0.00 0.00 0.04 +0.01 51 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.13 +0.03 50 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.05 +0.02 49 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.98 +0.04 50 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.89 +0.02 48 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.82 +0.02 48 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.75 +0.01 47 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.69 +0.01 47 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.65 +0.03 50 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.58 -0.01 48 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.55 +0.02 50 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.51 +0.03 51 0 30 0
26FEB26 4.50 C 0.00 0.00 0.00 0.46 +0.02 50 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.42 +0.03 51 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.38 +0.02 50 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.34 +0.02 50 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.31 +0.02 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.28 +0.02 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
26FEB26 5.50 C 0.15 0.15 0.15 0.17 +0.01 51 10 10 +10
26FEB26 5.75 C 0.00 0.00 0.00 0.12 0.00 49 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.19 +0.03 52 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.11 +0.02 51 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.04 +0.04 51 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.98 +0.04 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.90 +0.03 50 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.86 +0.05 53 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.80 +0.05 52 0 20 0
30MAR26 4.10 C 0.00 0.00 0.00 0.73 +0.04 51 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.68 +0.04 51 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.63 +0.03 51 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.59 +0.04 52 0 10 0
30MAR26 4.50 C 0.00 0.00 0.00 0.54 +0.03 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.50 +0.03 51 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.47 +0.04 52 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.43 +0.03 52 0 7 0
30MAR26 4.90 C 0.00 0.00 0.00 0.40 +0.03 52 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.37 +0.03 52 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.30 +0.03 52 0 270 0
30MAR26 5.50 C 0.00 0.00 0.00 0.25 +0.03 53 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.20 +0.03 52 0 30 0
30MAR26 6.00 C 0.17 0.17 0.17 0.17 +0.03 53 15 181 +15
30MAR26 6.25 C 0.00 0.00 0.00 0.13 +0.02 52 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.10 +0.01 52 0 88 0
30MAR26 6.75 C 0.00 0.00 0.00 0.09 +0.02 53 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.08 +0.02 55 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 +0.02 54 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 +0.02 54 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 9 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 +0.01 52 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 1.34 +0.07 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.27 +0.05 54 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.19 +0.04 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.13 +0.04 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.06 +0.02 51 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.01 +0.03 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.96 +0.03 52 0 40 0
29JUN26 4.10 C 0.00 0.00 0.00 0.91 +0.03 52 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.86 +0.02 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.81 +0.02 52 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.77 +0.02 52 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.73 +0.02 52 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.69 +0.02 52 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.66 +0.03 53 0 21 0
29JUN26 4.80 C 0.00 0.00 0.00 0.62 +0.02 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.59 +0.03 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.56 +0.03 53 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.48 +0.02 52 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.42 +0.02 53 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.36 +0.02 53 0 14 0
29JUN26 6.00 C 0.00 0.00 0.00 0.32 +0.02 53 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.28 +0.02 54 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.24 +0.02 53 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.21 +0.02 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.18 +0.01 53 0 25 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 +0.02 54 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 +0.01 54 0 32 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 +0.02 55 0 165 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 +0.01 55 0 322 0
29SEP26 3.40 C 0.00 0.00 0.00 1.45 +0.05 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.39 +0.05 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.33 +0.05 54 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.27 +0.04 53 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.21 +0.03 53 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.16 +0.03 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.12 +0.04 54 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.07 +0.03 53 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 +0.04 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.99 +0.04 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.95 +0.04 54 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.91 +0.04 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.87 +0.04 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.83 +0.03 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.80 +0.04 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.77 +0.04 54 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.74 +0.04 55 0 12 0
29SEP26 5.25 C 0.68 0.68 0.68 0.68 +0.06 56 11 36 +11
29SEP26 5.50 C 0.00 0.00 0.00 0.60 +0.04 55 0 50 0
29SEP26 5.75 C 0.00 0.00 0.00 0.54 +0.04 55 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.48 +0.03 55 0 28 0
29SEP26 6.25 C 0.00 0.00 0.00 0.43 +0.03 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.39 +0.03 55 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.35 +0.03 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.32 +0.03 55 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 +0.03 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 +0.03 55 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 +0.02 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 +0.02 55 0 2 0
TOTAL CALL 210 14,320 +140
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 63 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 326 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 -0.01 35 80 1,129 0
27NOV25 4.10 P 0.00 0.00 0.00 0.03 -0.01 39 50 4,097 -50
27NOV25 4.20 P 0.00 0.00 0.00 0.05 -0.01 38 0 3,102 0
27NOV25 4.30 P 0.00 0.00 0.00 0.08 -0.01 38 0 280 0
27NOV25 4.40 P 0.00 0.00 0.00 0.12 -0.02 37 0 160 0
27NOV25 4.50 P 0.00 0.00 0.00 0.18 -0.02 38 0 464 0
27NOV25 4.60 P 0.00 0.00 0.00 0.24 -0.02 36 0 261 0
27NOV25 4.70 P 0.00 0.00 0.00 0.33 -0.02 40 0 405 0
27NOV25 4.80 P 0.00 0.00 0.00 0.42 -0.01 44 0 45 0
27NOV25 4.90 P 0.00 0.00 0.00 0.51 -0.02 45 0 44 0
27NOV25 5.00 P 0.00 0.00 0.00 0.60 -0.02 44 0 205 0
27NOV25 5.25 P 0.00 0.00 0.00 0.87 -0.01 71 0 97 0
27NOV25 5.50 P 0.00 0.00 0.00 1.10 -0.01 68 0 229 0
27NOV25 5.75 P 0.00 0.00 0.00 1.35 -0.01 79 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 1.60 -0.01 89 0 693 0
27NOV25 6.25 P 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.04 0.00 48 0 50 0
30DEC25 3.70 P 0.00 0.00 0.00 0.06 +0.01 50 0 85 0
30DEC25 3.80 P 0.00 0.00 0.00 0.08 +0.01 50 80 2,034 0
30DEC25 3.90 P 0.00 0.00 0.00 0.10 +0.01 48 50 340 0
30DEC25 4.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 2,806 0
30DEC25 4.10 P 0.00 0.00 0.00 0.16 +0.01 48 0 1,823 0
30DEC25 4.20 P 0.21 0.23 0.21 0.20 +0.01 48 600 1,099 +582
30DEC25 4.30 P 0.25 0.25 0.25 0.24 0.00 48 100 556 +100
30DEC25 4.40 P 0.00 0.00 0.00 0.29 0.00 48 0 518 0
30DEC25 4.50 P 0.36 0.36 0.36 0.34 -0.01 47 3 707 0
30DEC25 4.60 P 0.00 0.00 0.00 0.40 0.00 47 0 163 0
30DEC25 4.70 P 0.00 0.00 0.00 0.48 +0.03 50 0 176 0
30DEC25 4.80 P 0.00 0.00 0.00 0.52 0.00 45 0 956 0
30DEC25 4.90 P 0.00 0.00 0.00 0.62 +0.02 50 0 126 0
30DEC25 5.00 P 0.00 0.00 0.00 0.69 +0.03 48 0 3,866 0
30DEC25 5.25 P 0.00 0.00 0.00 0.89 0.00 47 0 3,265 0
30DEC25 5.50 P 0.00 0.00 0.00 1.14 +0.01 55 0 1,169 0
30DEC25 5.75 P 0.00 0.00 0.00 1.36 -0.04 52 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 1.61 -0.03 58 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 1.86 -0.03 64 0 102 0
30DEC25 6.50 P 0.00 0.00 0.00 2.09 -0.03 0 0 100 0
30DEC25 6.75 P 0.00 0.00 0.00 2.35 -0.03 69 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 2.59 -0.04 0 0 241 0
30DEC25 7.25 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.84 -0.03 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.10 -0.01 98 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 4.34 -0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 4.59 -0.03 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.85 -0.02 108 0 0 0
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 0.08 +0.01 52 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.10 +0.01 52 0 13 0
29JAN26 3.70 P 0.00 0.00 0.00 0.12 +0.01 51 0 44 0
29JAN26 3.80 P 0.00 0.00 0.00 0.15 +0.01 51 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.18 +0.01 51 0 421 0
29JAN26 4.00 P 0.00 0.00 0.00 0.22 +0.01 52 0 35 0
29JAN26 4.10 P 0.00 0.00 0.00 0.26 +0.01 52 0 110 0
29JAN26 4.20 P 0.00 0.00 0.00 0.30 +0.01 52 0 335 0
29JAN26 4.30 P 0.00 0.00 0.00 0.34 0.00 50 0 705 0
29JAN26 4.40 P 0.00 0.00 0.00 0.39 0.00 51 0 14 0
29JAN26 4.50 P 0.00 0.00 0.00 0.45 0.00 51 0 40 0
29JAN26 4.60 P 0.00 0.00 0.00 0.50 -0.01 50 0 28 0
29JAN26 4.70 P 0.00 0.00 0.00 0.58 +0.02 52 0 162 0
29JAN26 4.80 P 0.00 0.00 0.00 0.63 -0.01 50 0 59 0
29JAN26 4.90 P 0.00 0.00 0.00 0.72 +0.02 53 0 11 0
29JAN26 5.00 P 0.00 0.00 0.00 0.79 0.00 53 0 56 0
29JAN26 5.25 P 0.00 0.00 0.00 0.99 0.00 54 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 1.20 -0.01 55 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.42 0.00 56 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 1.65 -0.01 58 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 1.88 -0.02 58 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.12 -0.02 60 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.36 -0.03 61 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.61 -0.02 65 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.85 -0.03 64 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 3.10 -0.03 68 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 3.36 -0.02 76 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.12 +0.01 52 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 0.17 +0.01 52 0 15 0
26FEB26 3.80 P 0.21 0.21 0.21 0.20 0.00 51 5 15 +5
26FEB26 3.90 P 0.00 0.00 0.00 0.24 +0.01 52 0 10 0
26FEB26 4.00 P 0.29 0.29 0.29 0.27 0.00 51 20 20 +20
26FEB26 4.10 P 0.00 0.00 0.00 0.32 +0.01 52 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 0.00 0.00 0.00 0.41 0.00 51 0 200 0
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 51 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.57 -0.01 51 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.65 0.00 53 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.72 +0.01 53 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.78 0.00 53 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.86 0.00 54 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.05 0.00 55 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.25 0.00 55 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.46 -0.01 55 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.15 +0.02 54 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.17 +0.01 53 0 0 0
30MAR26 3.60 P 0.22 0.22 0.22 0.20 +0.02 53 10 10 +10
30MAR26 3.70 P 0.00 0.00 0.00 0.24 +0.02 54 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.27 +0.02 53 0 272 0
30MAR26 3.90 P 0.00 0.00 0.00 0.31 +0.02 54 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.36 +0.03 54 0 168 0
30MAR26 4.10 P 0.00 0.00 0.00 0.40 +0.02 54 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.45 +0.03 54 0 46 0
30MAR26 4.30 P 0.00 0.00 0.00 0.50 +0.02 54 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.55 +0.02 54 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.62 +0.03 55 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 0.68 +0.03 55 0 40 0
30MAR26 4.70 P 0.00 0.00 0.00 0.74 +0.03 55 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 0.80 +0.02 55 0 63 0
30MAR26 4.90 P 0.00 0.00 0.00 0.87 +0.02 55 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 0.94 +0.02 55 0 157 0
30MAR26 5.25 P 0.00 0.00 0.00 1.12 +0.02 55 0 183 0
30MAR26 5.50 P 0.00 0.00 0.00 1.31 +0.01 55 0 92 0
30MAR26 5.75 P 0.00 0.00 0.00 1.52 0.00 56 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 1.73 -0.01 57 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.95 0.00 57 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.16 -0.02 55 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.39 -0.02 55 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.63 -0.02 57 0 18 0
30MAR26 7.25 P 0.00 0.00 0.00 2.87 -0.01 58 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.11 -0.02 58 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.36 -0.02 61 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.60 -0.02 60 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.85 -0.02 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.10 -0.02 65 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.35 -0.02 67 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.26 +0.01 55 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.30 +0.02 55 0 20 0
29JUN26 3.60 P 0.38 0.38 0.38 0.33 +0.01 54 10 20 +10
29JUN26 3.70 P 0.40 0.40 0.40 0.37 +0.01 55 10 22 +10
29JUN26 3.80 P 0.44 0.44 0.44 0.41 +0.01 54 10 713 +10
29JUN26 3.90 P 0.00 0.00 0.00 0.46 +0.01 55 0 39 0
29JUN26 4.00 P 0.00 0.00 0.00 0.51 +0.02 55 0 64 0
29JUN26 4.10 P 0.00 0.00 0.00 0.56 +0.02 55 0 80 0
29JUN26 4.20 P 0.00 0.00 0.00 0.61 +0.01 55 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 0.66 +0.01 55 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 0.72 +0.02 56 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 0.78 +0.02 56 0 35 0
29JUN26 4.60 P 0.00 0.00 0.00 0.84 +0.01 56 0 27 0
29JUN26 4.70 P 0.00 0.00 0.00 0.90 +0.01 56 0 213 0
29JUN26 4.80 P 0.00 0.00 0.00 0.96 +0.01 56 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.03 +0.01 56 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.10 +0.01 56 0 164 0
29JUN26 5.25 P 0.00 0.00 0.00 1.28 +0.01 57 0 110 0
29JUN26 5.50 P 0.00 0.00 0.00 1.47 +0.01 57 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 1.66 0.00 57 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.86 +0.01 57 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.06 0.00 57 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.28 +0.01 58 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.49 +0.01 57 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 2.71 -0.01 57 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.92 -0.03 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.16 0.00 57 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 3.39 -0.03 56 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 3.63 -0.02 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.38 +0.03 57 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.42 +0.03 57 0 1 0
29SEP26 3.60 P 0.50 0.50 0.50 0.46 +0.03 57 20 60 +20
29SEP26 3.70 P 0.54 0.54 0.54 0.50 +0.02 57 10 26 +10
29SEP26 3.80 P 0.58 0.58 0.58 0.55 +0.03 57 10 48 +10
29SEP26 3.90 P 0.00 0.00 0.00 0.60 +0.03 57 0 42 0
29SEP26 4.00 P 0.00 0.00 0.00 0.65 +0.03 57 0 44 0
29SEP26 4.10 P 0.00 0.00 0.00 0.70 +0.03 57 0 60 0
29SEP26 4.20 P 0.00 0.00 0.00 0.76 +0.03 57 0 244 0
29SEP26 4.30 P 0.00 0.00 0.00 0.81 +0.03 57 0 36 0
29SEP26 4.40 P 0.00 0.00 0.00 0.87 +0.03 57 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 0.93 +0.03 57 0 31 0
29SEP26 4.60 P 0.00 0.00 0.00 0.99 +0.03 57 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.06 +0.03 58 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.12 +0.03 58 0 55 0
29SEP26 4.90 P 0.00 0.00 0.00 1.18 +0.03 58 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.25 +0.03 58 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 1.43 +0.03 58 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 1.61 +0.02 58 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.80 +0.03 59 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 1.99 +0.02 58 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.19 +0.03 59 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.39 +0.02 58 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.59 +0.01 58 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 2.81 +0.02 58 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.03 +0.03 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.25 +0.01 59 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.46 0.00 57 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.68 -0.03 57 0 0 0
TOTAL PUT 1,068 38,605 +737
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$ 83.05
30DEC25 45.00 C 0.00 0.00 0.00 38.26 -0.90 57 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 37.26 -0.90 44 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 36.26 -0.91 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 35.27 -0.90 45 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 34.27 -0.91 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 33.28 -0.90 44 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 30.79 -0.91 37 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 28.31 -0.90 42 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 25.83 -0.90 40 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 23.22 -1.05 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 20.76 -0.95 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 18.32 -0.95 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 16.03 -1.00 34 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 14.00 -0.84 40 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 11.91 -0.81 40 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 9.98 -0.76 41 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 8.22 -0.71 40 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 6.67 -0.64 40 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 5.32 -0.57 40 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 4.17 -0.50 40 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 3.22 -0.43 40 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 2.44 -0.36 40 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 1.83 -0.29 40 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 1.35 -0.24 41 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.98 -0.19 40 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.70 -0.15 40 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.50 -0.11 41 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.35 -0.08 41 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.24 -0.06 41 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.16 -0.05 40 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.68 -0.90 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.70 -0.90 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.73 -0.89 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.75 -0.90 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.79 -0.89 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.82 -0.89 40 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.44 -0.87 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.09 -0.86 41 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.79 -0.85 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.56 -0.83 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.80 -0.88 32 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.74 -0.76 34 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.83 -0.71 36 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.03 -0.67 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.35 -0.62 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.17 -0.61 40 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.68 -0.56 40 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 10.31 -0.51 40 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 9.06 -0.47 40 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 7.93 -0.42 40 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.91 -0.39 40 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 6.01 -0.43 40 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 5.20 -0.30 40 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 4.48 -0.27 40 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 3.86 -0.23 40 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 3.30 -0.21 40 0 10 0
30MAR26 102.50 C 0.00 0.00 0.00 2.82 -0.19 40 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.41 -0.16 40 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 2.05 -0.13 40 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.74 -0.11 40 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 1.47 -0.10 40 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.24 -0.09 40 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.05 -0.07 40 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.88 -0.06 40 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.74 -0.05 40 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.62 -0.05 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.44 -0.89 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.10 -0.87 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.81 -0.85 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.60 -0.81 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.46 -0.78 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.42 -0.76 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.50 -0.73 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.71 -0.66 40 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 15.00 -0.64 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.48 -0.58 40 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.02 -0.53 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.74 -0.49 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 9.53 -0.44 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 8.48 -0.40 40 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 7.49 -0.37 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.64 -0.33 40 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 5.87 -0.29 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.17 -0.25 40 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 4.57 -0.23 40 0 0 0
TOTAL CALL 0 203 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 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 53 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 51 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 42 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.20 +0.02 41 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.36 +0.03 40 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.64 +0.07 41 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 1.04 +0.11 40 0 37 0
30DEC25 75.00 P 0.00 0.00 0.00 1.60 +0.16 40 0 53 0
30DEC25 77.50 P 0.00 0.00 0.00 2.34 +0.21 40 0 195 0
30DEC25 80.00 P 2.60 2.60 2.60 3.27 +0.26 40 20 344 -20
30DEC25 82.50 P 0.00 0.00 0.00 4.42 +0.33 40 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 5.77 +0.40 40 0 20 0
30DEC25 87.50 P 0.00 0.00 0.00 7.32 +0.48 40 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 9.03 +0.66 40 0 46 0
30DEC25 92.50 P 0.00 0.00 0.00 11.06 +0.68 42 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 13.17 +0.71 43 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 15.40 +0.76 44 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 17.68 +0.79 46 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 20.09 +0.88 49 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 22.45 +0.90 50 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 24.84 +0.91 51 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 27.26 +0.93 53 0 6 0
30DEC25 112.50 P 0.00 0.00 0.00 29.69 +0.94 54 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.13 +0.94 55 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 34.45 +0.90 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 36.95 +0.90 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 39.45 +0.90 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 41.95 +0.90 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.31 +0.04 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.49 +0.06 41 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.73 +0.09 41 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 1.04 +0.12 40 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 1.44 +0.14 40 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 1.95 +0.17 40 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 2.59 +0.22 41 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 3.32 +0.28 40 0 4 0
30MAR26 75.00 P 0.00 0.00 0.00 4.16 +0.29 40 0 46 0
30MAR26 77.50 P 0.00 0.00 0.00 5.17 +0.35 40 0 248 0
30MAR26 80.00 P 0.00 0.00 0.00 6.28 +0.42 40 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 7.50 +0.43 40 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 8.88 +0.50 40 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 10.33 +0.52 40 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.94 +0.57 40 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 13.28 +0.29 39 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 15.18 +0.57 39 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.18 +0.61 40 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.34 +0.73 41 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 21.48 +0.76 42 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.68 +0.80 42 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.91 +0.81 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.19 +0.84 44 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.49 +0.85 45 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.82 +0.87 45 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.72 +0.85 41 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.11 +0.87 40 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.53 +0.87 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.98 +0.89 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 1.02 +0.10 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 1.41 +0.13 40 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.89 +0.17 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.45 +0.21 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 3.12 +0.23 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.91 +0.29 40 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 4.76 +0.30 40 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 5.78 +0.36 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.85 +0.39 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.08 +0.43 40 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.36 +0.48 40 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.79 +0.51 40 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.25 +0.54 40 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.87 +0.58 40 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.50 +0.59 40 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.29 +0.65 40 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.09 +0.66 40 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.98 +0.71 40 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.93 +0.71 40 0 0 0
TOTAL PUT 20 1,823 -20
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$ 8.54
27NOV25 5.30 C 0.00 0.00 0.00 3.25 +0.05 98 0 0 0
27NOV25 5.54 C 0.00 0.00 0.00 3.02 +0.06 110 0 0 0
27NOV25 5.78 C 0.00 0.00 0.00 2.78 +0.06 100 0 0 0
27NOV25 6.03 C 0.00 0.00 0.00 2.52 +0.05 70 0 0 0
27NOV25 6.27 C 0.00 0.00 0.00 2.29 +0.05 81 0 0 0
27NOV25 6.51 C 0.00 0.00 0.00 2.05 +0.05 72 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.82 +0.06 72 0 0 0
27NOV25 6.99 C 0.00 0.00 0.00 1.57 +0.05 55 0 0 0
27NOV25 7.23 C 0.00 0.00 0.00 1.33 +0.05 47 0 0 0
27NOV25 7.47 C 0.00 0.00 0.00 1.08 +0.06 0 0 0 0
27NOV25 7.71 C 0.00 0.00 0.00 0.85 +0.06 31 0 0 0
27NOV25 7.95 C 0.00 0.00 0.00 0.62 +0.05 27 0 1 0
27NOV25 8.19 C 0.00 0.00 0.00 0.42 +0.04 28 0 4 0
27NOV25 8.44 C 0.00 0.00 0.00 0.24 +0.01 26 0 8 0
27NOV25 8.68 C 0.00 0.00 0.00 0.13 +0.01 27 0 36 0
27NOV25 8.92 C 0.00 0.00 0.00 0.06 0.00 27 0 60 0
27NOV25 9.16 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
27NOV25 9.40 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
27NOV25 9.64 C 0.00 0.00 0.00 0.01 0.00 34 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 56 0 0 0
27NOV25 11.09 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 11.57 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 12.05 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.53 C 0.00 0.00 0.00 4.04 +0.04 81 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.94 +0.04 78 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 3.85 +0.04 75 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.75 +0.04 72 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.51 +0.05 65 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.27 +0.04 59 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 3.03 +0.03 52 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.80 +0.04 56 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.55 +0.04 50 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.31 +0.04 44 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 2.08 +0.04 44 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.84 +0.04 39 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.60 +0.04 34 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.36 +0.03 28 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 1.12 +0.05 24 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 0.91 +0.05 25 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.71 +0.04 25 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.54 +0.04 25 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.27 +0.01 25 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 24 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 44 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.58 +0.05 44 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.34 +0.05 40 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.11 +0.05 38 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.86 +0.04 31 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.63 +0.04 29 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.41 +0.05 28 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.18 +0.05 25 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.99 +0.06 26 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.80 +0.04 26 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.64 +0.04 26 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.50 +0.03 26 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.29 +0.03 26 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.02 0.00 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 4.09 +0.05 54 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 3.99 +0.05 52 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.90 +0.05 50 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.80 +0.04 48 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.57 +0.05 47 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.33 +0.05 42 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.10 +0.06 41 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.87 +0.05 39 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.62 +0.04 35 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.39 +0.05 33 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.16 +0.06 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.94 +0.05 30 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.72 +0.04 29 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.51 +0.04 28 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.32 +0.05 28 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.13 +0.06 27 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.96 +0.05 27 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.81 +0.05 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.67 +0.02 27 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.56 +0.03 27 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.38 +0.03 27 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.31 +0.03 27 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.94 +0.05 53 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.84 +0.05 51 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.61 +0.05 49 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.37 +0.05 44 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.14 +0.05 42 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.90 +0.04 37 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.67 +0.05 37 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.45 +0.05 35 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.23 +0.05 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.02 +0.06 33 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.81 +0.06 32 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.61 +0.06 31 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.42 +0.06 30 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.24 +0.05 29 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.04 +0.04 27 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.90 +0.04 27 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.76 +0.02 27 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.67 +0.04 28 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.57 +0.04 28 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.33 +0.03 28 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.91 +0.04 36 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.68 +0.05 35 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.46 +0.04 34 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.25 +0.04 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.05 +0.04 33 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.86 +0.05 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.67 +0.05 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.50 +0.05 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.33 +0.04 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.15 +0.04 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.02 +0.04 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.89 0.00 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.62 +0.02 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.47 +0.02 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
TOTAL CALL 0 499 0
27NOV25 5.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 5.54 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 5.78 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 6.03 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 6.27 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 6.51 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 6.99 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 7.23 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
27NOV25 7.47 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV25 7.71 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
27NOV25 7.95 P 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
27NOV25 8.19 P 0.00 0.00 0.00 0.06 -0.02 28 0 4 0
27NOV25 8.44 P 0.00 0.00 0.00 0.13 -0.03 27 0 5 0
27NOV25 8.68 P 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
27NOV25 8.92 P 0.00 0.00 0.00 0.43 -0.05 27 0 0 0
27NOV25 9.16 P 0.00 0.00 0.00 0.64 -0.05 29 0 0 0
27NOV25 9.40 P 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
27NOV25 9.64 P 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
27NOV25 10.12 P 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
27NOV25 10.60 P 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
27NOV25 11.09 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
27NOV25 11.57 P 0.00 0.00 0.00 3.03 -0.06 0 0 0 0
27NOV25 12.05 P 0.00 0.00 0.00 3.51 -0.06 0 0 0 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 39 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 30 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.04 -0.02 24 0 12 0
30DEC25 7.95 P 0.00 0.00 0.00 0.09 -0.02 25 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.16 -0.01 26 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.52 -0.05 25 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.70 -0.05 25 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 0.90 -0.06 25 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 1.11 -0.06 24 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.60 -0.04 34 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 3.03 -0.06 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.51 -0.06 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 27 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.61 -0.03 26 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.95 -0.05 26 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.15 -0.06 26 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.60 -0.04 28 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.55 -0.06 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 47 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.20 0.00 27 0 2 0
30MAR26 7.95 P 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.47 0.00 27 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.59 -0.01 27 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.73 -0.03 27 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.89 -0.03 27 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 1.06 -0.03 27 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.26 -0.02 28 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.65 -0.04 28 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.08 -0.04 27 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.03 -0.06 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.51 -0.06 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 32 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 0.00 27 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.03 0.00 27 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.01 27 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.28 0.00 27 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.35 -0.02 26 0 4 0
29JUN26 7.71 P 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.55 -0.02 26 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.67 -0.02 26 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.80 -0.03 26 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.94 -0.03 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.13 0.00 27 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.26 -0.03 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.43 -0.03 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.61 -0.04 25 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.99 -0.04 23 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.39 -0.05 20 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.82 -0.05 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.25 -0.06 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.70 -0.05 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 -0.02 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.59 -0.02 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.69 -0.03 28 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.81 -0.03 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.95 -0.03 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.09 -0.03 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.24 -0.03 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.39 -0.04 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.56 -0.03 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.73 -0.04 27 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.10 -0.04 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.49 -0.03 25 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.91 -0.03 24 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.33 -0.04 21 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.76 -0.04 0 0 0 0
TOTAL PUT 0 679 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 8.54
30DEC25 4.13 C 0.00 0.00 0.00 4.44 +0.04 94 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.34 +0.03 67 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.24 +0.03 60 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 4.15 +0.04 85 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.07 +0.04 82 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.97 +0.04 79 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 3.88 +0.04 76 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.64 +0.04 69 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.40 +0.03 62 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.17 +0.04 56 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 2.94 +0.03 50 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.71 +0.04 54 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.48 +0.03 48 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.26 +0.05 48 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 2.02 +0.04 43 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.78 +0.05 37 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.54 +0.03 28 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.32 +0.05 30 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 1.09 +0.05 25 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.89 +0.05 26 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.69 +0.04 25 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.53 +0.04 26 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.27 +0.02 26 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 4.29 +0.04 54 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.19 +0.04 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.12 +0.05 55 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.02 +0.05 52 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.93 +0.06 50 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.70 +0.05 49 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.46 +0.06 44 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.24 +0.05 43 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.01 +0.04 39 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.78 +0.05 38 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.55 +0.05 34 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.33 +0.04 32 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.10 +0.04 30 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.88 +0.04 29 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.67 +0.04 28 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.47 +0.04 28 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.28 +0.04 27 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.10 +0.04 26 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.94 +0.04 27 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.80 +0.04 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.67 +0.02 27 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 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 46 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 43 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 34 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.11 0.00 27 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.47 -0.01 27 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.59 -0.02 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$ 8.54
27NOV25 5.00 C 0.00 0.00 0.00 3.55 +0.05 111 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 3.30 +0.05 100 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.05 +0.05 90 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.80 +0.05 80 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.55 +0.05 71 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.31 +0.06 82 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.06 +0.05 72 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.81 +0.05 63 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 1.56 +0.05 55 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 1.31 +0.05 46 0 30 0
27NOV25 7.50 C 0.00 0.00 0.00 1.05 +0.06 0 0 22 0
27NOV25 7.75 C 0.00 0.00 0.00 0.81 +0.06 30 0 81 0
27NOV25 8.00 C 0.00 0.00 0.00 0.57 +0.04 26 0 70 0
27NOV25 8.25 C 0.00 0.00 0.00 0.37 +0.03 27 0 27 0
27NOV25 8.50 C 0.00 0.00 0.00 0.21 +0.02 27 0 70 0
27NOV25 8.75 C 0.00 0.00 0.00 0.11 +0.01 28 0 60 0
27NOV25 9.00 C 0.00 0.00 0.00 0.05 0.00 29 0 80 0
27NOV25 9.25 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 31 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 54 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
30DEC25 5.00 C 0.00 0.00 0.00 3.57 +0.03 67 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.32 +0.03 60 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.07 +0.03 54 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.83 +0.04 57 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.58 +0.03 51 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.33 +0.03 45 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.09 +0.03 44 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.84 +0.03 39 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.59 +0.04 33 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.35 +0.04 31 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.10 +0.05 26 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 0.89 +0.05 27 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.70 +0.05 28 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.51 +0.04 26 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.36 +0.02 26 0 13 0
30DEC25 8.75 C 0.00 0.00 0.00 0.25 +0.01 26 0 102 0
30DEC25 9.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 61 0
30DEC25 9.25 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.02 0.00 26 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 0.00 34 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29JAN26 5.00 C 0.00 0.00 0.00 3.59 +0.05 57 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.34 +0.05 51 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.10 +0.05 51 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.85 +0.05 46 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.60 +0.04 41 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.36 +0.05 40 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.11 +0.05 35 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.87 +0.05 33 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.63 +0.05 31 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.40 +0.05 30 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.16 +0.04 26 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.96 +0.04 27 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.77 +0.03 26 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.62 +0.03 27 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.47 +0.01 26 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.36 +0.02 27 0 8 0
29JAN26 9.00 C 0.25 0.25 0.25 0.27 +0.01 27 2 2 +2
29JAN26 9.25 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 3.61 +0.05 52 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.36 +0.05 47 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.12 +0.05 46 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.86 +0.04 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.63 +0.05 40 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.40 +0.07 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.14 +0.06 33 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.90 +0.06 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.67 +0.05 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.44 +0.04 28 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.21 +0.05 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.02 +0.05 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.84 +0.04 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.69 +0.04 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.54 +0.02 26 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.44 +0.03 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 3.63 +0.05 48 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.39 +0.06 46 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.14 +0.05 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.90 +0.05 40 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.65 +0.06 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.41 +0.05 33 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.17 +0.05 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.94 +0.06 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.71 +0.04 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.50 +0.06 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.30 +0.05 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.10 +0.04 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.94 +0.05 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.78 +0.03 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.65 +0.03 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 - 27 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 3.66 +0.05 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.42 +0.05 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.18 +0.05 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.94 +0.05 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.70 +0.05 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.47 +0.05 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.24 +0.06 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.02 +0.06 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.79 +0.05 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.58 +0.05 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.38 +0.04 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.20 +0.04 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.00 +0.04 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.86 +0.04 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.72 +0.01 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.61 +0.01 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.52 +0.02 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.36 +0.03 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 - 28 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 3.66 +0.04 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.42 +0.05 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.18 +0.05 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.94 +0.04 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.71 +0.06 36 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.48 +0.06 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.26 +0.06 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.05 +0.06 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.85 +0.06 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.66 +0.06 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.47 +0.05 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.31 +0.05 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.12 +0.04 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.99 +0.05 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.86 +0.01 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.76 +0.02 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.67 +0.03 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.59 +0.03 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.44 +0.02 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.16 - 29 0 0 -
TOTAL CALL 2 859 +2
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 73 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
27NOV25 8.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
27NOV25 8.25 P 0.00 0.00 0.00 0.07 -0.02 27 0 9 0
27NOV25 8.50 P 0.17 0.17 0.15 0.16 -0.04 27 65 65 +65
27NOV25 8.75 P 0.00 0.00 0.00 0.31 -0.04 28 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.49 -0.06 26 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.72 -0.06 28 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.96 - 0 0 0 -
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 7.00 P 0.02 0.02 0.02 0.01 0.00 30 30 94 -30
30DEC25 7.25 P 0.00 0.00 0.00 0.02 0.00 29 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.03 0.00 27 0 86 0
30DEC25 7.75 P 0.00 0.00 0.00 0.05 -0.01 25 0 34 0
30DEC25 8.00 P 0.11 0.11 0.11 0.10 -0.02 25 1 131 0
30DEC25 8.25 P 0.00 0.00 0.00 0.18 -0.02 26 0 4 0
30DEC25 8.50 P 0.27 0.27 0.27 0.29 -0.03 26 15 20 +15
30DEC25 8.75 P 0.40 0.40 0.40 0.42 -0.06 26 30 30 +30
30DEC25 9.00 P 0.00 0.00 0.00 0.59 -0.05 26 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.78 -0.05 26 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.99 -0.06 25 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.23 -0.05 28 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.47 -0.05 29 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.96 - 0 0 0 -
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 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 38 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 31 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.17 -0.03 26 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.37 -0.04 26 0 1 0
29JAN26 8.75 P 0.48 0.48 0.48 0.50 -0.05 26 30 60 +30
29JAN26 9.00 P 0.00 0.00 0.00 0.67 -0.05 27 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.84 -0.06 26 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.04 -0.06 26 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.27 -0.04 28 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.49 -0.04 28 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.96 - 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 44 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 5 0
26FEB26 7.50 P 0.00 0.00 0.00 0.10 0.00 26 0 4 0
26FEB26 7.75 P 0.16 0.16 0.16 0.15 -0.01 26 1 2 -1
26FEB26 8.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.56 -0.03 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.72 -0.04 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.08 -0.04 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.29 -0.04 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.51 -0.04 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.97 -0.05 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.96 - 0 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 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 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 27 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 4 0
30MAR26 7.25 P 0.00 0.00 0.00 0.10 -0.01 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.50 -0.03 27 0 0 0
30MAR26 8.75 P 0.62 0.62 0.62 0.62 -0.03 26 1 1 +1
30MAR26 9.00 P 0.00 0.00 0.00 0.78 -0.05 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.95 -0.05 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.13 -0.05 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.34 -0.03 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.54 -0.04 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.98 -0.05 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.96 - 0 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.01 27 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 -0.02 26 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.45 -0.02 26 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.56 -0.03 26 0 1 0
29JUN26 8.25 P 0.00 0.00 0.00 0.69 -0.03 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.82 -0.04 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.97 -0.04 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.17 -0.04 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.31 -0.04 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.49 -0.05 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.69 -0.04 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.88 -0.05 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.30 -0.05 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.19 - 0 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 30 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 29 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 0.00 29 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.50 -0.01 28 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.60 -0.02 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.72 -0.01 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.85 -0.02 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.98 -0.02 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.13 -0.03 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.28 -0.03 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.45 -0.03 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.63 -0.03 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.81 -0.03 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.00 -0.04 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.41 -0.04 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.83 -0.04 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.26 - 21 0 0 -
TOTAL PUT 173 1,158 +110
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$ 24.34
27NOV25 15.50 C 0.00 0.00 0.00 8.86 +0.36 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 8.36 +0.36 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 7.86 +0.36 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 7.36 +0.36 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 6.86 +0.35 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 6.36 +0.35 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 5.87 +0.36 56 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 5.37 +0.36 50 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 4.87 +0.36 44 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 4.37 +0.36 39 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 3.37 +0.36 28 0 13 0
27NOV25 22.00 C 0.00 0.00 0.00 2.37 +0.34 15 0 39 0
27NOV25 23.00 C 1.20 1.35 1.20 1.38 +0.27 15 4 20 0
27NOV25 24.00 C 0.00 0.00 0.00 0.63 +0.16 22 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.21 +0.07 23 0 3 0
27NOV25 26.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 14 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 53 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 64 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 11.40 +0.36 55 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 10.90 +0.36 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 10.40 +0.35 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 9.91 +0.36 53 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.41 +0.36 46 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.91 +0.36 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.41 +0.36 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.92 +0.36 42 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.42 +0.36 36 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.92 +0.36 27 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.42 +0.36 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.92 +0.35 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.43 +0.36 27 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 4.93 +0.35 22 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.44 +0.36 25 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 3.46 +0.33 23 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 2.54 +0.37 23 0 26 0
30DEC25 23.00 C 0.00 0.00 0.00 1.68 +0.25 22 0 8 0
30DEC25 24.00 C 0.00 0.00 0.00 1.03 +0.17 22 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.58 +0.12 23 0 10 0
30DEC25 26.00 C 0.00 0.00 0.00 0.29 +0.07 23 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 8.96 +0.36 37 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 8.46 +0.36 29 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 7.96 +0.35 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.47 +0.36 29 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.97 +0.35 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.48 +0.36 27 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.99 +0.36 27 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.50 +0.35 26 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.01 +0.34 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.53 +0.33 25 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 3.62 +0.32 26 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 2.77 +0.35 25 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 1.98 +0.24 24 0 6 0
29JAN26 24.00 C 1.28 1.28 1.28 1.37 +0.18 24 3 3 +3
29JAN26 25.00 C 0.00 0.00 0.00 0.91 +0.13 25 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.57 +0.08 25 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.37 +0.07 26 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.21 +0.04 26 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
26FEB26 15.50 C 0.00 0.00 0.00 9.00 +0.36 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.50 +0.36 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.01 +0.36 26 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.52 +0.36 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.02 +0.35 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.53 +0.35 24 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.05 +0.36 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.56 +0.35 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.09 +0.35 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.62 +0.33 24 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.73 +0.32 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.92 +0.37 25 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 2.17 +0.28 24 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 1.56 +0.21 24 0 2 0
26FEB26 25.00 C 0.00 0.00 0.00 1.09 +0.16 24 0 10 0
26FEB26 26.00 C 0.68 0.68 0.68 0.74 +0.13 24 19 19 +19
26FEB26 27.00 C 0.00 0.00 0.00 0.48 +0.09 24 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.32 +0.07 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.20 +0.05 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.02 - 25 0 0 -
30MAR26 13.00 C 0.00 0.00 0.00 11.51 +0.36 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.02 +0.36 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.53 +0.36 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.03 +0.36 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.54 +0.36 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.05 +0.36 29 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.55 +0.35 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.06 +0.35 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.57 +0.35 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.09 +0.36 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.60 +0.35 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.12 +0.35 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.65 +0.34 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.19 +0.34 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.74 +0.33 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 3.88 +0.31 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.10 +0.29 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.41 +0.25 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.83 +0.22 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.35 +0.18 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.97 +0.15 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.67 +0.11 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.46 +0.08 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.31 +0.06 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.20 +0.04 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.54 +0.35 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.05 +0.35 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.57 +0.36 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.08 +0.35 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.60 +0.35 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.13 +0.35 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.66 +0.35 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.21 +0.35 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.76 +0.33 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.33 +0.33 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.91 +0.32 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.13 +0.31 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.42 +0.29 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.79 +0.26 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.24 +0.22 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.77 +0.19 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.38 +0.16 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.07 +0.14 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.81 +0.11 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.61 +0.09 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.46 +0.08 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.34 +0.06 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.15 +0.35 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.69 +0.36 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.22 +0.35 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.77 +0.35 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.32 +0.34 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.88 +0.34 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.45 +0.33 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.03 +0.33 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.63 +0.32 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.23 +0.31 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.50 +0.30 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.82 +0.27 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.22 +0.25 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.69 +0.23 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.22 +0.21 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.83 +0.20 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.48 +0.16 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.19 +0.13 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.95 +0.11 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.76 +0.11 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.60 +0.08 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.47 +0.07 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.37 +0.06 25 0 0 0
TOTAL CALL 26 559 +22
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 33 0
27NOV25 23.00 P 0.00 0.00 0.00 0.06 -0.07 24 0 15 0
27NOV25 24.00 P 0.45 0.45 0.45 0.28 -0.21 23 1 3 0
27NOV25 25.00 P 0.00 0.00 0.00 0.86 -0.31 24 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 1.73 -0.30 29 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 2.66 -0.36 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 3.66 -0.36 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 4.66 -0.36 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 5.66 -0.36 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 6.66 -0.36 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 7.66 -0.36 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 8.66 -0.36 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 12 0
30DEC25 21.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
30DEC25 22.00 P 0.16 0.16 0.16 0.11 -0.05 24 1 30 0
30DEC25 23.00 P 0.00 0.00 0.00 0.29 -0.11 24 0 5 0
30DEC25 24.00 P 0.73 0.73 0.72 0.64 -0.18 24 18 18 +18
30DEC25 25.00 P 0.00 0.00 0.00 1.19 -0.25 24 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 1.92 -0.24 25 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 2.72 -0.33 24 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 3.66 -0.36 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 4.66 -0.36 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 5.66 -0.36 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.66 -0.36 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.66 -0.36 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.66 -0.36 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.66 -0.36 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 9 0
29JAN26 20.00 P 0.09 0.09 0.09 0.05 -0.02 26 55 10 -55
29JAN26 21.00 P 0.00 0.00 0.00 0.12 -0.05 25 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.28 -0.08 26 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.54 -0.13 26 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.93 -0.18 26 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 1.47 -0.24 26 0 14 0
29JAN26 26.00 P 0.00 0.00 0.00 2.15 -0.22 27 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 2.87 -0.30 25 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.74 -0.33 25 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.67 -0.35 25 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.66 -0.36 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 6.66 -0.36 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.66 -0.36 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.66 - 0 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.19 -0.04 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.37 -0.07 25 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.66 -0.11 25 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 1.07 -0.15 25 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 1.60 -0.21 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.26 -0.18 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.95 -0.28 25 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.79 -0.31 25 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.70 -0.33 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.66 -0.36 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.66 -0.36 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.66 -0.36 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.66 - 0 0 0 -
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.27 -0.04 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.48 -0.07 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.78 -0.11 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.19 -0.14 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.71 -0.19 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.34 -0.22 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.06 -0.26 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.87 -0.29 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.75 -0.32 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.68 -0.34 25 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.66 -0.36 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.66 -0.36 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.66 -0.36 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.66 -0.36 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.33 -0.04 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.53 -0.06 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.81 -0.08 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.17 -0.11 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.61 -0.14 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.14 -0.17 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.74 -0.21 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.43 -0.22 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.17 -0.25 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.98 -0.27 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.83 -0.30 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.73 -0.33 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.67 -0.35 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.66 -0.36 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.66 -0.36 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.49 -0.05 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.73 -0.07 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 -0.09 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.42 -0.11 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.87 -0.14 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.40 -0.16 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.00 -0.18 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.66 -0.21 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.38 -0.24 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.15 -0.26 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.98 -0.27 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.84 -0.30 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.74 -0.32 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.68 -0.34 25 0 0 0
TOTAL PUT 75 493 -37
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 1.09 -0.01 59 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.89 0.00 48 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.79 -0.01 43 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.69 -0.02 38 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.60 -0.01 42 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.49 -0.02 27 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.40 -0.02 30 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.31 -0.02 28 0 15 0
27NOV25 5.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 45 0
27NOV25 5.25 C 0.00 0.00 0.00 0.10 -0.01 31 0 25 0
27NOV25 5.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 171 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 69 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 107 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.70 -0.01 50 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.60 0.00 46 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.40 0.00 39 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.31 +0.01 46 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.20 -0.01 31 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.00 -0.02 24 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.91 -0.01 31 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.81 -0.01 28 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.71 -0.02 24 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.61 -0.03 21 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.54 -0.02 27 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.18 -0.01 27 0 17 0
30DEC25 5.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.03 0.00 31 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 51 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 58 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.92 -0.03 23 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.83 -0.03 25 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.75 -0.02 27 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.59 -0.01 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.51 -0.02 27 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.44 -0.02 27 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.38 -0.02 27 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.25 -0.02 27 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.10 0.00 29 0 15 0
29JAN26 6.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.03 -0.03 22 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.94 -0.03 23 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.87 -0.02 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.78 -0.03 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.71 -0.01 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.63 -0.01 27 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.55 -0.02 26 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.20 0.00 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.05 0.00 28 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 1.52 -0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.34 -0.02 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.24 -0.03 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.15 -0.02 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.07 -0.03 27 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.98 -0.03 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.91 -0.01 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.83 -0.02 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.75 -0.02 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.68 -0.02 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.60 -0.02 27 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.26 0.00 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.18 0.00 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.09 0.00 29 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 +0.01 30 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 1.25 -0.01 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.17 -0.02 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.09 -0.01 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.01 -0.01 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.94 -0.02 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.87 -0.02 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.80 -0.01 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.68 -0.01 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.61 -0.02 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.48 -0.03 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.38 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.29 -0.03 28 0 9 0
29JUN26 6.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.18 0.00 29 0 58 0
29JUN26 6.50 C 0.16 0.16 0.16 0.13 -0.01 28 10 10 +10
29JUN26 6.75 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 0.00 29 0 55 0
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 1.29 -0.02 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.21 -0.03 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.14 -0.03 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.08 -0.02 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.01 -0.02 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.94 -0.01 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.88 0.00 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 -0.01 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.76 -0.01 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.71 0.00 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.58 -0.01 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.47 -0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.31 0.00 30 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.25 -0.01 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 0.00 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 0.00 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 0.00 30 0 0 0
TOTAL CALL 10 1,004 +10
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 140 0
27NOV25 4.80 P 0.00 0.00 0.00 0.02 0.00 33 0 159 0
27NOV25 4.90 P 0.02 0.02 0.02 0.03 0.00 31 20 88 +20
27NOV25 5.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 32 0
27NOV25 5.25 P 0.00 0.00 0.00 0.17 +0.01 33 0 92 0
27NOV25 5.50 P 0.00 0.00 0.00 0.36 +0.01 37 0 26 0
27NOV25 5.75 P 0.00 0.00 0.00 0.57 0.00 0 0 7 0
27NOV25 6.00 P 0.00 0.00 0.00 0.83 +0.01 48 0 3 0
27NOV25 6.25 P 0.00 0.00 0.00 1.08 +0.01 59 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.33 +0.01 68 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.58 +0.01 77 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.83 +0.01 86 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.08 +0.01 94 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.33 +0.01 101 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.58 +0.01 108 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.83 0.00 115 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.08 +0.01 122 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 58 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 51 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 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 0.00 28 0 25 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 0.00 29 0 29 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 0.00 29 0 7 0
30DEC25 4.70 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.09 0.00 28 0 109 0
30DEC25 5.00 P 0.00 0.00 0.00 0.13 0.00 29 0 62 0
30DEC25 5.25 P 0.00 0.00 0.00 0.25 0.00 30 0 2 0
30DEC25 5.50 P 0.00 0.00 0.00 0.41 -0.01 30 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.62 +0.01 32 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 0.85 +0.02 35 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.09 +0.02 39 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.33 +0.01 41 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.58 +0.01 46 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.83 +0.01 51 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.08 +0.01 56 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.33 +0.01 60 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.58 +0.01 65 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.83 0.00 69 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.08 +0.01 73 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.03 0.00 29 0 10 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.07 +0.01 30 0 10 0
29JAN26 4.70 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.18 0.00 29 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.31 0.00 30 0 29 0
29JAN26 5.50 P 0.00 0.00 0.00 0.47 0.00 31 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.87 +0.03 33 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.10 +0.02 34 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.34 +0.02 37 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.58 +0.01 38 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.83 +0.01 42 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.08 +0.01 46 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.33 +0.01 50 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.33 +0.01 28 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.49 +0.01 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.67 +0.01 29 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.88 +0.03 30 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.10 +0.01 31 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.34 +0.02 33 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.59 +0.02 37 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.83 +0.01 38 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.08 +0.01 41 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.33 +0.01 45 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 0.00 26 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 0.00 28 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.07 -0.01 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.12 0.00 29 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.21 -0.01 28 0 7 0
30MAR26 5.00 P 0.00 0.00 0.00 0.25 0.00 28 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.52 0.00 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.70 +0.01 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.90 +0.01 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.12 +0.01 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.35 +0.02 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.59 +0.02 34 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.83 +0.01 35 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.08 +0.01 38 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.34 +0.02 43 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.58 +0.01 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.83 0.00 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.08 +0.01 49 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 0.00 29 0 32 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.34 -0.01 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.61 0.00 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.79 +0.01 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.97 +0.01 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.17 +0.02 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.38 +0.01 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.61 +0.01 31 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.84 +0.01 31 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.09 +0.02 34 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.34 +0.02 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.58 +0.01 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.83 0.00 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.08 +0.01 41 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 0.00 30 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 0.00 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 +0.01 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 0.00 30 0 57 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 0.00 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 +0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.48 0.00 29 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.62 +0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.76 +0.01 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 0.00 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.10 0.00 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 0.00 29 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 +0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.71 +0.01 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 +0.02 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.14 0.00 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.37 +0.01 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.59 0.00 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.83 0.00 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.08 +0.01 32 0 0 0
TOTAL PUT 20 1,493 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 34.48
27NOV25 20.00 C 0.00 0.00 0.00 14.51 +0.89 96 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 13.51 +0.86 83 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 12.51 +0.82 61 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 11.51 +1.12 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 10.51 +0.84 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 9.74 +1.08 115 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 8.52 +1.14 55 0 1 0
27NOV25 27.00 C 0.00 0.00 0.00 7.52 +0.89 46 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 6.52 +0.88 38 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 5.54 +0.86 43 0 45 0
27NOV25 30.00 C 0.00 0.00 0.00 4.54 +0.95 35 0 66 0
27NOV25 31.00 C 0.00 0.00 0.00 3.67 +0.83 44 0 19 0
27NOV25 32.00 C 3.00 3.00 3.00 2.85 +0.79 45 3 64 0
27NOV25 33.00 C 1.80 1.98 1.80 2.14 +0.66 46 73 372 -3
27NOV25 34.00 C 1.30 1.64 1.30 1.51 +0.50 45 266 257 +26
27NOV25 35.00 C 0.70 1.27 0.70 1.05 +0.36 46 222 634 +56
27NOV25 36.00 C 0.65 0.86 0.63 0.74 +0.27 49 703 652 +332
27NOV25 37.00 C 0.42 0.54 0.41 0.53 +0.21 51 253 806 +123
27NOV25 38.00 C 0.30 0.38 0.30 0.38 +0.17 54 220 1,146 +132
27NOV25 39.00 C 0.21 0.26 0.20 0.27 +0.13 56 42 621 +28
27NOV25 40.00 C 0.18 0.20 0.18 0.20 +0.11 58 78 1,572 +18
27NOV25 41.00 C 0.13 0.15 0.12 0.15 +0.09 60 80 1,848 -3
27NOV25 42.00 C 0.09 0.09 0.08 0.11 +0.07 62 17 426 +2
27NOV25 43.00 C 0.00 0.00 0.00 0.08 +0.05 64 0 213 0
27NOV25 44.00 C 0.00 0.00 0.00 0.06 +0.04 66 0 220 0
27NOV25 45.00 C 0.04 0.04 0.04 0.05 +0.04 68 2 236 0
27NOV25 46.00 C 0.00 0.00 0.00 0.04 +0.03 71 0 381 0
27NOV25 47.00 C 0.00 0.00 0.00 0.03 +0.02 72 0 173 0
27NOV25 48.00 C 0.00 0.00 0.00 0.02 +0.01 72 0 226 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 214 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 155 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 360 0
30DEC25 8.00 C 0.00 0.00 0.00 26.52 +1.07 137 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 26.27 +0.90 130 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 26.02 +0.84 121 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 25.77 +0.85 100 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 25.52 +0.86 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 25.27 +0.85 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 25.02 +0.91 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 24.77 +0.89 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 24.48 +1.07 0 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 24.03 +1.17 108 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 23.53 +1.12 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 23.03 +0.83 0 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 22.53 +0.90 0 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 22.04 +0.87 95 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 21.54 +0.86 82 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 21.10 +1.18 124 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 20.55 +0.83 91 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 20.05 +1.12 84 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 19.49 +0.88 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 19.06 +0.89 85 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 18.51 +0.77 0 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 17.99 +0.81 0 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 17.56 +1.00 66 0 1,304 0
30DEC25 17.50 C 0.00 0.00 0.00 17.22 +1.36 109 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 16.56 +1.11 0 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 16.06 +0.82 0 0 513 0
30DEC25 19.00 C 0.00 0.00 0.00 15.57 +0.81 58 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 15.07 +0.84 50 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 14.57 +0.83 0 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 13.58 +0.93 50 0 1,464 0
30DEC25 22.00 C 0.00 0.00 0.00 12.63 +0.94 62 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 11.59 +1.11 42 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 10.57 +0.90 0 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 9.74 +1.08 57 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 8.81 +1.38 56 0 1,563 0
30DEC25 27.00 C 0.00 0.00 0.00 7.76 +0.88 46 0 1,142 0
30DEC25 28.00 C 6.82 6.83 6.82 6.60 +0.56 0 19 70 +19
30DEC25 29.00 C 0.00 0.00 0.00 5.89 +0.82 41 0 21 0
30DEC25 30.00 C 5.42 5.42 5.42 5.02 +0.73 40 1 62 +1
30DEC25 31.00 C 0.00 0.00 0.00 4.32 +0.67 43 0 75 0
30DEC25 32.00 C 0.00 0.00 0.00 3.58 +0.54 42 0 119 0
30DEC25 33.00 C 0.00 0.00 0.00 3.09 +0.59 45 0 116 0
30DEC25 34.00 C 2.44 2.62 2.44 2.52 +0.47 44 230 345 0
30DEC25 35.00 C 2.12 2.25 2.09 2.12 +0.47 46 181 1,000 +106
30DEC25 36.00 C 1.88 1.88 1.73 1.73 +0.41 46 22 552 -2
30DEC25 37.00 C 1.25 1.47 1.23 1.38 +0.32 46 159 260 +108
30DEC25 38.00 C 1.09 1.20 1.03 1.12 +0.29 47 105 428 -21
30DEC25 39.00 C 0.78 1.00 0.76 0.91 +0.27 47 471 1,065 +299
30DEC25 40.00 C 0.64 0.83 0.64 0.73 +0.24 48 156 1,517 +151
30DEC25 41.00 C 0.60 0.60 0.60 0.60 +0.23 49 1 470 +1
30DEC25 42.00 C 0.42 0.50 0.42 0.48 +0.20 49 29 3,412 +10
30DEC25 43.00 C 0.40 0.40 0.40 0.39 +0.18 50 2 275 +2
30DEC25 44.00 C 0.30 0.32 0.30 0.31 +0.16 50 13 1,072 +5
30DEC25 45.00 C 0.00 0.00 0.00 0.27 +0.16 52 0 1,914 0
30DEC25 46.00 C 0.00 0.00 0.00 0.22 +0.14 52 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.18 +0.12 53 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.14 +0.09 53 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.12 +0.09 54 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.10 +0.08 55 0 220 0
30DEC25 52.50 C 0.00 0.00 0.00 0.06 +0.05 56 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 500 0
29JAN26 24.00 C 0.00 0.00 0.00 10.62 +0.83 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.77 +0.69 42 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.81 +0.60 40 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.06 +0.86 46 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.08 +0.79 41 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.37 +0.53 44 0 0 0
29JAN26 30.00 C 5.95 5.95 5.95 5.67 +0.53 45 1 4 +1
29JAN26 31.00 C 0.00 0.00 0.00 4.85 +0.36 43 0 420 0
29JAN26 32.00 C 0.00 0.00 0.00 4.26 +0.54 44 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 3.91 +0.70 48 0 10 0
29JAN26 34.00 C 3.46 3.46 3.45 3.34 +0.54 47 26 76 +6
29JAN26 35.00 C 0.00 0.00 0.00 2.89 +0.49 47 0 471 0
29JAN26 36.00 C 2.40 2.60 2.40 2.51 +0.44 48 22 452 +8
29JAN26 37.00 C 2.11 2.22 2.11 2.17 +0.41 48 59 180 +59
29JAN26 38.00 C 1.82 1.86 1.82 1.87 +0.39 49 24 146 +1
29JAN26 39.00 C 1.49 1.49 1.49 1.64 +0.41 49 15 154 +3
29JAN26 40.00 C 0.00 0.00 0.00 1.44 +0.41 50 0 140 0
29JAN26 41.00 C 1.27 1.27 1.20 1.27 +0.42 51 32 89 +15
29JAN26 42.00 C 1.05 1.05 1.05 1.12 +0.42 52 20 60 +15
29JAN26 43.00 C 0.00 0.00 0.00 0.99 +0.41 53 0 69 0
29JAN26 44.00 C 0.00 0.00 0.00 0.88 +0.41 54 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.78 +0.40 54 0 65 0
29JAN26 46.00 C 0.00 0.00 0.00 0.70 +0.39 55 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.62 +0.37 56 0 680 0
29JAN26 48.00 C 0.00 0.00 0.00 0.56 +0.36 57 0 1,481 0
29JAN26 49.00 C 0.00 0.00 0.00 0.51 +0.35 58 0 317 0
29JAN26 50.00 C 0.00 0.00 0.00 0.46 +0.33 58 0 78 0
29JAN26 52.50 C 0.00 0.00 0.00 0.36 +0.28 60 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 10.90 +0.74 44 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.02 +0.74 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.15 +0.94 45 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.27 +0.63 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.55 +0.66 46 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.69 +0.51 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.09 +0.89 45 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.46 +0.54 46 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.86 +0.65 46 0 0 0
26FEB26 33.00 C 4.28 4.28 4.28 4.39 +0.66 47 10 25 +10
26FEB26 34.00 C 0.00 0.00 0.00 3.90 +0.58 47 0 40 0
26FEB26 35.00 C 3.53 3.71 3.49 3.44 +0.52 47 69 442 +11
26FEB26 36.00 C 0.00 0.00 0.00 3.05 +0.46 48 0 404 0
26FEB26 37.00 C 0.00 0.00 0.00 2.71 +0.43 48 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.39 +0.38 48 0 30 0
26FEB26 39.00 C 0.00 0.00 0.00 2.14 +0.36 49 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 1.91 +0.33 50 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 1.70 +0.31 50 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.51 +0.26 50 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 1.35 +0.25 51 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.21 +0.23 52 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 1.09 +0.18 52 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.98 +0.18 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 26.59 +1.12 82 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 26.27 +0.90 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 26.04 +0.86 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.85 +0.93 77 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.52 +0.84 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.29 +0.87 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.11 +0.86 73 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.83 +0.86 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.61 +1.20 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.03 +0.85 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.53 +0.73 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.11 +0.91 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.55 +0.79 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.23 +1.06 83 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 21.57 +0.89 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.11 +0.79 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.63 +0.91 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.14 +1.20 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.63 +0.76 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 19.17 +0.95 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.83 +1.09 70 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.20 +1.02 39 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 17.71 +1.09 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.39 +1.24 66 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.72 +0.69 35 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 16.32 +1.08 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.82 +0.80 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.20 +0.97 0 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 14.78 +0.68 41 0 289 0
30MAR26 21.00 C 0.00 0.00 0.00 13.88 +1.06 47 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 12.96 +1.11 47 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 12.03 +0.85 46 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 11.17 +1.01 47 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 10.33 +0.71 47 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 9.52 +0.95 47 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 8.67 +0.64 46 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 7.96 +0.83 46 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 7.32 +0.64 47 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 6.66 +0.52 47 0 61 0
30MAR26 31.00 C 0.00 0.00 0.00 5.94 +0.63 46 0 41 0
30MAR26 32.00 C 0.00 0.00 0.00 5.51 +0.66 48 0 35 0
30MAR26 33.00 C 0.00 0.00 0.00 5.04 +0.58 49 0 271 0
30MAR26 34.00 C 0.00 0.00 0.00 4.56 +0.53 49 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 4.12 +0.46 49 0 43 0
30MAR26 36.00 C 0.00 0.00 0.00 3.74 +0.50 49 0 5,225 0
30MAR26 37.00 C 0.00 0.00 0.00 3.38 +0.43 49 0 33 0
30MAR26 38.00 C 0.00 0.00 0.00 3.06 +0.42 50 0 223 0
30MAR26 39.00 C 0.00 0.00 0.00 2.78 +0.37 50 0 420 0
30MAR26 40.00 C 0.00 0.00 0.00 2.55 +0.36 51 0 3,491 0
30MAR26 41.00 C 0.00 0.00 0.00 2.33 +0.35 51 0 35 0
30MAR26 42.00 C 0.00 0.00 0.00 2.14 +0.34 52 0 838 0
30MAR26 43.00 C 0.00 0.00 0.00 1.97 +0.34 53 0 265 0
30MAR26 44.00 C 0.00 0.00 0.00 1.81 +0.30 53 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 1.67 +0.33 54 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 1.54 +0.29 54 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 1.43 +0.30 55 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 1.33 +0.30 56 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 1.27 +0.33 57 0 1,607 0
30MAR26 50.00 C 0.00 0.00 0.00 1.19 +0.33 58 0 2,545 0
30MAR26 52.50 C 0.00 0.00 0.00 1.00 +0.33 59 0 103 0
29JUN26 17.50 C 0.00 0.00 0.00 17.41 +1.00 41 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 16.97 +0.85 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.50 +0.97 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.99 +0.65 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.61 +0.96 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.16 +0.98 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.42 +1.07 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.44 +0.79 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.71 +0.84 48 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 11.79 +0.73 46 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 11.13 +0.66 48 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 10.37 +0.96 47 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 9.74 +0.91 48 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 9.08 +0.95 48 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 8.49 +0.72 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.92 +0.65 49 0 150 0
29JUN26 31.00 C 0.00 0.00 0.00 7.35 +0.50 49 0 24 0
29JUN26 32.00 C 0.00 0.00 0.00 6.91 +0.74 50 0 82 0
29JUN26 33.00 C 0.00 0.00 0.00 6.37 +0.64 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.93 +0.61 49 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 5.52 +0.58 50 0 14 0
29JUN26 36.00 C 0.00 0.00 0.00 5.14 +0.55 50 0 57 0
29JUN26 37.00 C 4.88 4.88 4.88 4.79 +0.50 50 4 71 -4
29JUN26 38.00 C 0.00 0.00 0.00 4.48 +0.51 51 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 4.16 +0.43 51 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 4.06 +0.59 53 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 3.66 +0.44 52 0 172 0
29JUN26 42.00 C 0.00 0.00 0.00 3.40 +0.35 52 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 3.24 +0.39 52 0 21 0
29JUN26 44.00 C 0.00 0.00 0.00 3.04 +0.35 53 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 2.84 +0.39 53 0 77 0
29JUN26 46.00 C 0.00 0.00 0.00 2.68 +0.39 53 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.53 +0.38 54 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 2.39 +0.29 54 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 2.26 +0.26 55 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 2.14 +0.26 55 0 24 0
29JUN26 52.50 C 0.00 0.00 0.00 1.94 +0.34 57 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 14.00 +0.91 47 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.31 +0.94 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.61 +0.93 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.99 +0.93 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.28 +0.89 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.75 +0.75 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.02 +0.74 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.34 +0.59 48 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 9.07 +0.88 51 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 8.55 +0.79 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.01 +0.72 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.49 +0.68 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.05 +0.63 50 0 1 0
29SEP26 35.00 C 0.00 0.00 0.00 6.66 +0.60 50 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 6.29 +0.57 50 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 5.95 +0.55 50 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 5.64 +0.54 51 0 111 0
29SEP26 39.00 C 0.00 0.00 0.00 5.34 +0.52 51 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 5.05 +0.49 51 0 393 0
29SEP26 41.00 C 0.00 0.00 0.00 4.80 +0.45 51 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 4.57 +0.48 52 0 23 0
29SEP26 43.00 C 0.00 0.00 0.00 4.37 +0.49 52 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 4.18 +0.50 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.00 +0.50 53 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 3.84 +0.50 54 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.69 +0.51 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.54 +0.50 55 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 3.41 +0.45 55 0 0 0
29SEP26 50.00 C 3.12 3.12 3.12 3.28 +0.42 56 1 5 +1
29SEP26 52.50 C 0.00 0.00 0.00 3.00 +0.42 57 0 36 0
TOTAL CALL 3,631 64,737 +1,516
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 35 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 119 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 247 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 168 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 133 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 70 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 355 0
27NOV25 28.00 P 0.05 0.05 0.05 0.01 -0.06 46 27 431 -27
27NOV25 29.00 P 0.00 0.00 0.00 0.03 -0.11 46 0 500 0
27NOV25 30.00 P 0.11 0.11 0.10 0.07 -0.18 45 110 1,009 -50
27NOV25 31.00 P 0.27 0.27 0.17 0.16 -0.26 45 142 658 +59
27NOV25 32.00 P 0.61 0.61 0.34 0.34 -0.34 46 178 1,093 +61
27NOV25 33.00 P 0.75 0.75 0.60 0.63 -0.45 47 194 988 +72
27NOV25 34.00 P 1.15 1.17 0.97 1.01 -0.60 46 92 1,209 +40
27NOV25 35.00 P 1.51 1.65 1.44 1.58 -0.71 48 124 1,061 +2
27NOV25 36.00 P 0.00 0.00 0.00 2.24 -0.92 49 0 424 0
27NOV25 37.00 P 3.12 3.12 3.12 3.02 -0.94 52 1 422 0
27NOV25 38.00 P 3.80 3.80 3.80 3.97 -0.83 59 1 382 0
27NOV25 39.00 P 0.00 0.00 0.00 4.80 -1.11 59 0 221 0
27NOV25 40.00 P 0.00 0.00 0.00 5.86 -0.79 70 0 171 0
27NOV25 41.00 P 0.00 0.00 0.00 6.55 -1.11 50 0 146 0
27NOV25 42.00 P 0.00 0.00 0.00 7.83 -0.91 83 0 47 0
27NOV25 43.00 P 0.00 0.00 0.00 8.83 -0.81 90 0 74 0
27NOV25 44.00 P 0.00 0.00 0.00 9.65 -1.09 80 0 30 0
27NOV25 45.00 P 0.00 0.00 0.00 10.55 -1.24 71 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 11.80 -0.84 106 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 12.61 -1.10 91 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 13.53 -1.22 78 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 14.52 -1.12 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 15.52 -1.17 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 18.17 -1.04 126 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 153 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 135 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 130 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 631 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 2,500 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 246 0
30DEC25 25.00 P 0.00 0.00 0.00 0.03 -0.05 43 0 1,120 0
30DEC25 26.00 P 0.18 0.18 0.18 0.05 -0.09 42 32 1,759 0
30DEC25 27.00 P 0.22 0.22 0.22 0.10 -0.14 42 12 1,236 0
30DEC25 28.00 P 0.32 0.34 0.32 0.19 -0.19 43 45 754 +37
30DEC25 29.00 P 0.45 0.48 0.41 0.32 -0.26 43 64 844 +24
30DEC25 30.00 P 0.63 0.63 0.60 0.51 -0.33 44 46 1,566 +45
30DEC25 31.00 P 0.81 0.86 0.79 0.77 -0.38 44 109 488 +89
30DEC25 32.00 P 1.20 1.20 1.08 1.11 -0.41 45 50 904 +50
30DEC25 33.00 P 1.76 1.76 1.53 1.50 -0.48 45 25 866 +23
30DEC25 34.00 P 0.00 0.00 0.00 1.97 -0.56 46 0 1,088 0
30DEC25 35.00 P 0.00 0.00 0.00 2.50 -0.64 46 0 1,078 0
30DEC25 36.00 P 0.00 0.00 0.00 3.13 -0.69 47 0 2,007 0
30DEC25 37.00 P 3.60 3.60 3.60 3.74 -0.65 46 20 1,473 +20
30DEC25 38.00 P 0.00 0.00 0.00 4.66 -0.71 50 0 872 0
30DEC25 39.00 P 0.00 0.00 0.00 5.42 -0.79 51 0 196 0
30DEC25 40.00 P 0.00 0.00 0.00 6.04 -1.08 46 0 95 0
30DEC25 41.00 P 0.00 0.00 0.00 7.10 -0.85 52 0 337 0
30DEC25 42.00 P 0.00 0.00 0.00 8.08 -0.81 56 0 1,527 0
30DEC25 43.00 P 0.00 0.00 0.00 8.83 -0.98 52 0 8 0
30DEC25 44.00 P 0.00 0.00 0.00 9.87 -0.88 57 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.69 -1.11 53 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.80 -1.00 61 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.78 -0.93 64 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.76 -0.99 66 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.68 -0.96 64 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 15.53 -1.43 53 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.27 -0.94 79 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.74 -0.90 84 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.08 -0.14 44 0 4 0
29JAN26 25.00 P 0.00 0.00 0.00 0.13 -0.19 44 0 4 0
29JAN26 26.00 P 0.00 0.00 0.00 0.22 -0.22 44 0 242 0
29JAN26 27.00 P 0.00 0.00 0.00 0.34 -0.26 45 0 238 0
29JAN26 28.00 P 0.68 0.68 0.68 0.51 -0.30 45 10 302 0
29JAN26 29.00 P 0.00 0.00 0.00 0.73 -0.33 46 0 120 0
29JAN26 30.00 P 1.06 1.06 1.06 1.01 -0.36 46 25 160 -12
29JAN26 31.00 P 1.34 1.38 1.34 1.34 -0.39 46 80 720 -55
29JAN26 32.00 P 1.88 1.88 1.68 1.71 -0.42 47 131 407 -11
29JAN26 33.00 P 2.22 2.22 2.22 2.14 -0.49 47 20 546 +20
29JAN26 34.00 P 0.00 0.00 0.00 2.63 -0.56 47 0 468 0
29JAN26 35.00 P 3.15 3.15 3.15 3.18 -0.61 47 20 796 +14
29JAN26 36.00 P 0.00 0.00 0.00 3.78 -0.51 48 0 174 0
29JAN26 37.00 P 0.00 0.00 0.00 4.53 -0.64 49 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 5.36 -0.30 52 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 5.98 -0.72 50 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 6.95 -0.67 55 0 100 0
29JAN26 41.00 P 0.00 0.00 0.00 7.57 -0.80 52 0 126 0
29JAN26 42.00 P 0.00 0.00 0.00 8.62 -0.28 56 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.26 -0.86 53 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 10.13 -0.96 53 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.92 -1.03 51 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 12.05 -0.75 57 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.94 -0.91 57 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.92 -0.88 59 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.87 -0.79 60 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.85 -1.11 61 0 4 0
29JAN26 52.50 P 0.00 0.00 0.00 18.27 -0.98 65 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.20 -0.09 45 0 20 0
26FEB26 25.00 P 0.00 0.00 0.00 0.30 -0.12 46 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.43 -0.16 46 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.60 -0.21 46 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 0.82 -0.24 46 0 30 0
26FEB26 29.00 P 0.00 0.00 0.00 1.09 -0.26 47 0 7 0
26FEB26 30.00 P 1.52 1.52 1.52 1.39 -0.31 47 25 102 +9
26FEB26 31.00 P 0.00 0.00 0.00 1.73 -0.37 47 0 192 0
26FEB26 32.00 P 0.00 0.00 0.00 2.13 -0.42 47 0 599 0
26FEB26 33.00 P 2.68 2.69 2.68 2.59 -0.47 47 30 1,070 0
26FEB26 34.00 P 0.00 0.00 0.00 3.06 -0.57 47 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 3.67 -0.56 48 0 75 0
26FEB26 36.00 P 0.00 0.00 0.00 4.30 -0.72 48 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 5.00 -0.62 49 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.70 -0.62 50 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 6.42 -0.82 50 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 7.14 -0.73 50 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.98 -0.81 52 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.77 -0.53 52 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.61 -0.59 52 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.45 -1.06 52 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.32 -0.89 53 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.32 -0.59 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 165 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 83 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.03 43 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 -0.04 46 0 60 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 -0.05 46 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 -0.06 46 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.11 -0.08 46 0 347 0
30MAR26 22.00 P 0.00 0.00 0.00 0.17 -0.11 46 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.26 -0.14 47 0 438 0
30MAR26 24.00 P 0.00 0.00 0.00 0.38 -0.18 47 0 65 0
30MAR26 25.00 P 0.00 0.00 0.00 0.53 -0.20 47 0 134 0
30MAR26 26.00 P 0.00 0.00 0.00 0.71 -0.23 47 0 412 0
30MAR26 27.00 P 1.09 1.09 1.09 0.94 -0.26 48 25 122 +25
30MAR26 28.00 P 1.25 1.25 1.25 1.15 -0.34 47 2 124 +2
30MAR26 29.00 P 0.00 0.00 0.00 1.52 -0.31 48 0 473 0
30MAR26 30.00 P 0.00 0.00 0.00 1.87 -0.33 48 0 1,464 0
30MAR26 31.00 P 2.25 2.25 2.25 2.25 -0.40 48 3 237 0
30MAR26 32.00 P 0.00 0.00 0.00 2.69 -0.44 49 0 165 0
30MAR26 33.00 P 0.00 0.00 0.00 3.17 -0.54 49 0 163 0
30MAR26 34.00 P 0.00 0.00 0.00 3.67 -0.54 49 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 4.27 -0.55 49 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 4.88 -0.67 50 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 5.65 -0.51 52 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.33 -0.48 52 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 6.93 -0.78 51 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 7.80 -0.55 53 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 8.50 -0.71 53 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 9.31 -0.80 53 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.12 -0.84 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.95 -0.85 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.77 -0.88 54 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 12.65 -1.07 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.46 -0.95 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.43 -0.81 56 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.48 -0.69 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.19 -0.98 56 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.54 -0.98 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 -0.07 48 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.09 48 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 -0.10 48 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.22 -0.10 48 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.27 -0.12 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.31 -0.14 48 0 43 0
29JUN26 21.00 P 0.00 0.00 0.00 0.43 -0.15 48 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.57 -0.17 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.75 -0.17 49 0 435 0
29JUN26 24.00 P 0.00 0.00 0.00 0.96 -0.17 49 0 8 0
29JUN26 25.00 P 0.00 0.00 0.00 1.19 -0.20 49 0 64 0
29JUN26 26.00 P 0.00 0.00 0.00 1.46 -0.21 49 0 62 0
29JUN26 27.00 P 0.00 0.00 0.00 1.75 -0.25 49 0 225 0
29JUN26 28.00 P 2.08 2.12 2.06 2.06 -0.30 49 48 374 +23
29JUN26 29.00 P 2.44 2.44 2.44 2.44 -0.32 49 15 255 0
29JUN26 30.00 P 0.00 0.00 0.00 2.85 -0.35 49 0 305 0
29JUN26 31.00 P 0.00 0.00 0.00 3.27 -0.41 49 0 201 0
29JUN26 32.00 P 0.00 0.00 0.00 3.77 -0.42 50 0 545 0
29JUN26 33.00 P 0.00 0.00 0.00 4.29 -0.46 50 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 4.84 -0.45 50 0 585 0
29JUN26 35.00 P 0.00 0.00 0.00 5.41 -0.50 50 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 6.02 -0.52 50 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 6.75 -0.54 52 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 7.42 -0.60 52 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.14 -0.55 52 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 8.85 -0.71 53 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 9.59 -0.58 53 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.37 -0.60 53 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.12 -0.71 53 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 11.93 -0.67 54 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 12.72 -0.67 54 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 13.59 -0.53 55 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.37 -0.83 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.21 -0.55 55 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 16.03 -0.86 55 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 16.91 -0.88 55 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 19.08 -1.00 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.02 -0.17 50 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 1.26 -0.10 50 0 37 0
29SEP26 24.00 P 0.00 0.00 0.00 1.50 -0.14 50 0 18 0
29SEP26 25.00 P 0.00 0.00 0.00 1.78 -0.15 50 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.09 -0.23 50 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.42 -0.22 49 0 1 0
29SEP26 28.00 P 2.88 2.88 2.88 2.75 -0.34 49 8 13 +8
29SEP26 29.00 P 0.00 0.00 0.00 3.16 -0.37 49 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 3.60 -0.40 49 0 78 0
29SEP26 31.00 P 0.00 0.00 0.00 4.11 -0.40 50 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 4.63 -0.42 50 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 5.17 -0.45 50 0 50 0
29SEP26 34.00 P 0.00 0.00 0.00 5.74 -0.43 51 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 6.30 -0.49 50 0 246 0
29SEP26 36.00 P 0.00 0.00 0.00 6.92 -0.63 51 0 239 0
29SEP26 37.00 P 0.00 0.00 0.00 7.68 -0.55 52 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 8.33 -0.38 52 0 125 0
29SEP26 39.00 P 0.00 0.00 0.00 9.07 -0.55 53 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 9.77 -0.57 53 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.56 -0.39 54 0 119 0
29SEP26 42.00 P 0.00 0.00 0.00 11.23 -0.62 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.02 -0.61 54 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 12.76 -0.67 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.97 -0.28 57 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 14.35 -0.67 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.13 -0.79 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.97 -0.75 55 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 16.75 -0.87 54 0 11 0
29SEP26 50.00 P 0.00 0.00 0.00 17.58 -0.91 55 0 27 0
29SEP26 52.50 P 0.00 0.00 0.00 19.79 -0.89 56 0 5 0
TOTAL PUT 1,714 91,169 +468
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.28
27NOV25 3.80 C 0.000 0.000 0.000 2.485 -0.136 0 0 0 0
27NOV25 3.90 C 0.000 0.000 0.000 2.431 -0.025 162 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 2.285 -0.134 0 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 2.181 -0.143 0 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 2.086 -0.133 69 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.981 -0.075 0 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 1.932 -0.083 128 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.834 -0.078 123 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.736 -0.039 117 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.634 -0.073 110 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.487 -0.088 49 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.384 -0.077 0 0 112 0
27NOV25 5.00 C 0.000 0.000 0.000 1.288 -0.110 47 0 345 0
27NOV25 5.25 C 0.000 0.000 0.000 1.037 -0.071 0 0 235 0
27NOV25 5.50 C 0.825 0.825 0.820 0.788 -0.080 26 7 189 0
27NOV25 5.75 C 0.579 0.579 0.579 0.557 -0.072 35 1 410 -1
27NOV25 6.00 C 0.000 0.000 0.000 0.313 -0.070 24 0 354 0
27NOV25 6.25 C 0.180 0.180 0.127 0.137 -0.053 23 73 502 -25
27NOV25 6.50 C 0.074 0.074 0.044 0.044 -0.027 24 67 407 +2
27NOV25 6.75 C 0.019 0.019 0.016 0.009 -0.009 24 41 269 -9
27NOV25 7.00 C 0.007 0.007 0.007 0.002 -0.002 25 28 239 +28
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 31 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 150 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 3.586 -0.084 101 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 3.540 -0.076 169 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 3.447 -0.031 166 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 3.344 -0.072 158 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 3.247 -0.069 154 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 3.137 -0.077 142 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 3.034 -0.027 135 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.948 -0.009 137 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.833 -0.084 124 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.751 -0.030 127 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.588 -0.131 63 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.551 -0.070 117 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.431 -0.087 104 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.356 -0.063 109 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 2.230 -0.094 94 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.089 -0.130 48 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.989 -0.128 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.942 -0.076 85 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.834 -0.078 78 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.739 -0.074 76 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.634 -0.076 70 0 21 0
30DEC25 4.80 C 0.000 0.000 0.000 1.535 -0.072 67 0 500 0
30DEC25 4.90 C 0.000 0.000 0.000 1.432 -0.073 62 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.291 -0.111 32 0 110 0
30DEC25 5.25 C 0.000 0.000 0.000 1.041 -0.104 0 0 336 0
30DEC25 5.50 C 0.000 0.000 0.000 0.793 -0.092 22 0 967 0
30DEC25 5.75 C 0.585 0.585 0.555 0.557 -0.087 23 2 327 0
30DEC25 6.00 C 0.000 0.000 0.000 0.349 -0.066 23 0 1,116 0
30DEC25 6.25 C 0.188 0.193 0.188 0.195 -0.052 23 10 62 0
30DEC25 6.50 C 0.100 0.115 0.100 0.097 -0.037 23 43 286 +43
30DEC25 6.75 C 0.000 0.000 0.000 0.043 -0.022 23 0 148 0
30DEC25 7.00 C 0.029 0.032 0.029 0.017 -0.012 23 31 125 +30
30DEC25 7.25 C 0.000 0.000 0.000 0.006 -0.006 23 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.002 -0.003 23 0 64 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 -0.001 24 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 2.551 -0.070 94 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 2.454 -0.064 91 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.356 -0.063 88 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.241 -0.083 80 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.089 -0.130 43 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.041 -0.076 73 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.946 -0.072 71 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.838 -0.078 65 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.740 -0.073 62 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.638 -0.072 59 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.535 -0.072 55 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.432 -0.073 51 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.291 -0.111 28 0 15 0
29JAN26 5.25 C 0.000 0.000 0.000 1.073 -0.073 38 0 1 0
29JAN26 5.50 C 0.000 0.000 0.000 0.798 -0.096 23 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.557 -0.087 20 0 481 0
29JAN26 6.00 C 0.000 0.000 0.000 0.390 -0.060 24 0 122 0
29JAN26 6.25 C 0.249 0.249 0.249 0.252 -0.050 24 30 86 +30
29JAN26 6.50 C 0.200 0.200 0.158 0.154 -0.039 24 52 152 +50
29JAN26 6.75 C 0.000 0.000 0.000 0.088 -0.030 23 0 45 0
29JAN26 7.00 C 0.069 0.069 0.069 0.047 -0.021 23 3 183 +3
29JAN26 7.25 C 0.000 0.000 0.000 0.024 -0.013 23 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.012 -0.007 23 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.006 -0.004 24 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.003 -0.002 24 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 -0.002 23 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.150 -0.069 68 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.048 -0.069 65 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.946 -0.072 61 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.843 -0.073 58 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.740 -0.073 54 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.638 -0.072 51 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.535 -0.072 47 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.432 -0.073 44 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.329 -0.073 40 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.073 -0.073 33 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.798 -0.096 21 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.577 -0.067 21 0 4 0
26FEB26 6.00 C 0.000 0.000 0.000 0.434 -0.053 24 0 31 0
26FEB26 6.25 C 0.312 0.312 0.306 0.299 -0.049 23 2 32 +2
26FEB26 6.50 C 0.000 0.000 0.000 0.198 -0.042 23 0 15 0
26FEB26 6.75 C 0.000 0.000 0.000 0.125 -0.033 23 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.076 -0.025 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.045 -0.016 23 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.025 -0.011 23 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.014 -0.007 23 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.007 -0.005 23 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 3.344 -0.072 98 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 3.247 -0.069 95 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 3.137 -0.077 89 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.034 -0.061 84 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.948 -0.035 84 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.833 -0.084 77 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.751 -0.045 78 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.588 -0.131 44 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.551 -0.070 71 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.454 -0.064 69 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.356 -0.063 66 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.241 -0.083 60 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.150 -0.069 59 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.048 -0.069 56 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.946 -0.072 53 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.843 -0.073 50 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.740 -0.073 47 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 1.638 -0.072 44 0 740 0
30MAR26 4.80 C 0.000 0.000 0.000 1.535 -0.072 41 0 201 0
30MAR26 4.90 C 0.000 0.000 0.000 1.432 -0.073 38 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 1.329 -0.073 35 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 1.073 -0.077 28 0 102 0
30MAR26 5.50 C 0.000 0.000 0.000 0.820 -0.074 22 0 106 0
30MAR26 5.75 C 0.000 0.000 0.000 0.628 -0.051 23 0 300 0
30MAR26 6.00 C 0.000 0.000 0.000 0.476 -0.057 23 0 77 0
30MAR26 6.25 C 0.000 0.000 0.000 0.371 -0.002 25 0 33 0
30MAR26 6.50 C 0.000 0.000 0.000 0.255 -0.025 24 0 15 0
30MAR26 6.75 C 0.200 0.200 0.200 0.187 -0.006 25 35 86 +35
30MAR26 7.00 C 0.000 0.000 0.000 0.129 -0.001 24 0 50 0
30MAR26 7.25 C 0.000 0.000 0.000 0.086 +0.001 24 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.056 +0.002 24 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.036 +0.002 24 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.022 +0.002 24 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.014 +0.002 24 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.008 +0.001 24 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.005 +0.001 24 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.551 -0.070 53 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.454 -0.064 51 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.356 -0.063 49 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.241 -0.083 45 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.150 -0.069 44 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.048 -0.069 41 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.946 -0.072 39 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.843 -0.073 36 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.740 -0.073 34 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.638 -0.072 32 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.535 -0.072 29 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.432 -0.073 27 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.329 -0.073 25 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 1.097 -0.085 22 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.899 -0.101 22 0 50 0
29JUN26 5.75 C 0.000 0.000 0.000 0.737 -0.078 22 0 327 0
29JUN26 6.00 C 0.000 0.000 0.000 0.594 -0.080 23 0 275 0
29JUN26 6.25 C 0.000 0.000 0.000 0.472 -0.051 23 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.370 -0.042 23 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.291 -0.033 24 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.228 -0.026 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.171 -0.020 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.126 -0.017 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.092 -0.014 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.067 -0.011 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.048 -0.008 24 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.034 -0.006 24 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.024 -0.004 24 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.016 -0.004 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.012 -0.002 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.551 -0.070 42 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.454 -0.064 40 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.356 -0.063 38 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.241 -0.083 34 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.150 -0.069 33 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.048 -0.069 31 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.946 -0.072 29 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.843 -0.073 27 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.740 -0.073 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.638 -0.072 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.535 -0.072 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.452 -0.080 21 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 1.360 -0.057 20 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 1.164 -0.063 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.991 -0.061 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.835 -0.057 22 0 5 0
29SEP26 6.00 C 0.000 0.000 0.000 0.696 -0.053 22 0 530 0
29SEP26 6.25 C 0.000 0.000 0.000 0.574 -0.048 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.469 -0.043 23 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.378 -0.041 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.303 -0.037 23 0 35 0
29SEP26 7.25 C 0.253 0.253 0.253 0.242 -0.036 23 35 50 +35
29SEP26 7.50 C 0.000 0.000 0.000 0.203 -0.027 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.158 -0.025 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.123 -0.021 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.096 -0.016 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.073 -0.014 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.055 -0.013 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.043 -0.009 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.032 -0.008 24 0 17 0
TOTAL CALL 460 14,188 +223
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 74 0 1 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 70 0 1 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 66 0 27 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 62 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 0.001 0.001 0.001 0.001 0.000 46 10 352 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 407 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 307 0
27NOV25 5.75 P 0.007 0.007 0.007 0.004 +0.001 25 2 491 0
27NOV25 6.00 P 0.027 0.027 0.025 0.025 +0.007 24 41 833 +30
27NOV25 6.25 P 0.072 0.108 0.067 0.100 +0.025 24 136 212 +36
27NOV25 6.50 P 0.259 0.268 0.259 0.259 +0.051 24 34 51 +27
27NOV25 6.75 P 0.000 0.000 0.000 0.477 +0.063 26 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 0.742 +0.092 43 0 1 0
27NOV25 7.25 P 0.000 0.000 0.000 0.970 +0.059 0 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.220 +0.070 0 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 1.470 +0.070 0 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.720 +0.070 0 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 1.970 +0.070 0 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.272 +0.122 111 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.470 +0.070 0 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.775 +0.125 127 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 2.970 +0.070 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 58 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 50 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 43 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 38 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 34 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 27 0 778 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,592 0
30DEC25 5.25 P 0.000 0.000 0.000 0.005 0.000 23 0 196 0
30DEC25 5.50 P 0.017 0.020 0.017 0.019 +0.002 23 3 395 -1
30DEC25 5.75 P 0.051 0.054 0.048 0.052 +0.004 22 11 301 +3
30DEC25 6.00 P 0.106 0.129 0.106 0.124 +0.013 22 10 346 +3
30DEC25 6.25 P 0.250 0.250 0.250 0.243 +0.027 22 2 38 -2
30DEC25 6.50 P 0.000 0.000 0.000 0.411 +0.045 22 0 48 0
30DEC25 6.75 P 0.000 0.000 0.000 0.614 +0.052 22 0 2 0
30DEC25 7.00 P 0.000 0.000 0.000 0.821 +0.029 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.055 +0.065 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.294 +0.067 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.536 +0.068 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.791 +0.082 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.087 +0.125 39 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.284 +0.091 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.543 -0.015 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.791 +0.054 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.087 +0.090 54 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 30 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 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 0.000 23 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.002 0.000 23 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.004 0.000 24 0 75 0
29JAN26 5.00 P 0.000 0.000 0.000 0.006 0.000 24 0 320 0
29JAN26 5.25 P 0.016 0.016 0.016 0.016 -0.001 23 50 89 +50
29JAN26 5.50 P 0.000 0.000 0.000 0.042 +0.001 23 0 164 0
29JAN26 5.75 P 0.000 0.000 0.000 0.091 +0.005 23 0 235 0
29JAN26 6.00 P 0.000 0.000 0.000 0.173 +0.012 23 0 47 0
29JAN26 6.25 P 0.000 0.000 0.000 0.293 +0.024 23 0 119 0
29JAN26 6.50 P 0.000 0.000 0.000 0.452 +0.039 23 0 30 0
29JAN26 6.75 P 0.000 0.000 0.000 0.643 +0.046 22 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 0.889 +0.097 27 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.063 +0.060 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.297 +0.064 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.537 +0.051 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.798 +0.036 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.087 +0.125 33 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.284 +0.087 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.543 -0.015 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.791 +0.054 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.087 +0.090 45 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.003 -0.001 23 0 20 0
26FEB26 4.80 P 0.000 0.000 0.000 0.005 0.000 23 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.008 0.000 23 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.012 0.000 23 0 20 0
26FEB26 5.25 P 0.000 0.000 0.000 0.029 +0.001 23 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.062 +0.003 23 0 1 0
26FEB26 5.75 P 0.000 0.000 0.000 0.119 +0.008 22 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.204 +0.012 22 0 4 0
26FEB26 6.25 P 0.327 0.327 0.327 0.327 +0.026 22 3 5 0
26FEB26 6.50 P 0.000 0.000 0.000 0.480 +0.037 22 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 0.665 +0.043 22 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 0.904 +0.102 26 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.125 +0.060 27 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.362 +0.100 28 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.576 +0.015 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.798 +0.036 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.136 +0.082 42 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.284 -0.019 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.543 -0.015 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.854 +0.054 45 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.101 +0.104 46 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 41 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 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 34 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 31 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 28 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 25 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.002 +0.001 25 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.003 +0.001 24 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.005 +0.002 25 0 96 0
30MAR26 4.60 P 0.000 0.000 0.000 0.007 +0.003 24 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.010 +0.004 24 0 1,047 0
30MAR26 4.80 P 0.000 0.000 0.000 0.014 +0.005 24 0 363 0
30MAR26 4.90 P 0.000 0.000 0.000 0.020 +0.007 24 0 259 0
30MAR26 5.00 P 0.000 0.000 0.000 0.028 +0.010 24 0 100 0
30MAR26 5.25 P 0.000 0.000 0.000 0.054 +0.014 24 0 447 0
30MAR26 5.50 P 0.000 0.000 0.000 0.099 +0.022 24 0 205 0
30MAR26 5.75 P 0.000 0.000 0.000 0.165 +0.030 24 0 20 0
30MAR26 6.00 P 0.000 0.000 0.000 0.258 +0.044 24 0 5 0
30MAR26 6.25 P 0.354 0.369 0.354 0.382 +0.050 24 2 2 +2
30MAR26 6.50 P 0.500 0.500 0.500 0.551 +0.088 25 3 3 +3
30MAR26 6.75 P 0.000 0.000 0.000 0.734 +0.068 26 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 0.933 +0.068 26 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.159 +0.094 28 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.374 +0.112 28 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.605 +0.044 28 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.860 +0.098 31 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.136 +0.082 39 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.356 +0.053 36 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.612 +0.054 40 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.854 +0.054 41 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.116 +0.119 46 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 74 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 0.000 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 0.005 +0.001 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 0.009 +0.001 24 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.012 +0.001 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.016 +0.001 24 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.022 +0.002 24 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.029 +0.003 24 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.038 +0.004 24 0 2 0
29JUN26 4.90 P 0.000 0.000 0.000 0.048 +0.004 24 0 136 0
29JUN26 5.00 P 0.000 0.000 0.000 0.060 +0.005 24 0 89 0
29JUN26 5.25 P 0.092 0.092 0.092 0.098 +0.009 23 18 63 +18
29JUN26 5.50 P 0.000 0.000 0.000 0.156 +0.014 23 0 157 0
29JUN26 5.75 P 0.000 0.000 0.000 0.232 +0.019 23 0 105 0
29JUN26 6.00 P 0.000 0.000 0.000 0.336 +0.027 23 0 102 0
29JUN26 6.25 P 0.447 0.460 0.447 0.458 +0.030 23 5 5 +5
29JUN26 6.50 P 0.000 0.000 0.000 0.626 +0.058 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 0.789 +0.080 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 0.987 +0.062 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.195 +0.071 26 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.374 +0.054 23 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.605 +0.044 24 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.860 +0.067 27 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.136 +0.082 32 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.356 +0.053 31 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.612 +0.054 34 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.854 +0.054 35 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.116 +0.119 38 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.005 +0.001 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.006 0.000 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.008 0.000 23 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.011 0.000 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.015 0.000 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.019 0.000 23 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.026 +0.001 24 0 1 0
29SEP26 4.50 P 0.000 0.000 0.000 0.032 0.000 23 0 4 0
29SEP26 4.60 P 0.000 0.000 0.000 0.042 +0.002 24 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.051 +0.001 24 0 15 0
29SEP26 4.80 P 0.068 0.072 0.068 0.064 +0.002 24 16 16 +16
29SEP26 4.90 P 0.000 0.000 0.000 0.078 +0.003 24 0 0 0
29SEP26 5.00 P 0.098 0.098 0.098 0.095 +0.004 24 4 915 0
29SEP26 5.25 P 0.000 0.000 0.000 0.147 +0.006 24 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.216 +0.009 24 0 16 0
29SEP26 5.75 P 0.000 0.000 0.000 0.303 +0.013 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.410 +0.017 24 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.537 +0.026 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.683 +0.029 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.847 +0.033 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.030 +0.038 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.230 +0.045 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.444 +0.070 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.671 +0.058 27 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.886 +0.041 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.136 +0.065 29 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.356 +0.053 28 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.612 +0.054 31 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.854 +0.054 31 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.116 +0.100 35 0 0 0
TOTAL PUT 350 17,647 +190
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 ($0.001) CLOSING PRICE HK$ 4.75
27NOV25 3.00 C 0.000 0.000 0.000 1.765 +0.052 125 0 0 0
27NOV25 3.10 C 0.000 0.000 0.000 1.680 +0.063 139 0 0 0
27NOV25 3.20 C 0.000 0.000 0.000 1.566 +0.049 111 0 0 0
27NOV25 3.30 C 0.000 0.000 0.000 1.454 -0.003 0 0 0 0
27NOV25 3.40 C 0.000 0.000 0.000 1.364 +0.012 93 0 0 0
27NOV25 3.50 C 0.000 0.000 0.000 1.266 +0.052 89 0 0 0
27NOV25 3.60 C 0.000 0.000 0.000 1.187 +0.074 103 0 0 0
27NOV25 3.70 C 0.000 0.000 0.000 1.066 +0.048 75 0 0 0
27NOV25 3.80 C 0.000 0.000 0.000 0.965 +0.043 66 0 100 0
27NOV25 3.90 C 0.000 0.000 0.000 0.868 +0.051 63 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 0.778 +0.055 65 0 214 0
27NOV25 4.10 C 0.000 0.000 0.000 0.675 +0.057 55 0 176 0
27NOV25 4.20 C 0.000 0.000 0.000 0.566 +0.034 41 0 1,483 0
27NOV25 4.30 C 0.448 0.448 0.448 0.470 +0.054 38 100 2,361 -100
27NOV25 4.40 C 0.328 0.328 0.328 0.367 +0.041 29 10 2,823 0
27NOV25 4.50 C 0.218 0.228 0.218 0.267 +0.038 22 33 13,383 -13
27NOV25 4.60 C 0.140 0.186 0.140 0.175 +0.032 19 171 7,251 -170
27NOV25 4.70 C 0.079 0.094 0.069 0.099 +0.027 18 210 8,578 -40
27NOV25 4.80 C 0.039 0.054 0.035 0.046 +0.013 17 980 4,912 +254
27NOV25 4.90 C 0.014 0.014 0.014 0.017 +0.005 17 900 2,727 +900
27NOV25 5.00 C 0.010 0.012 0.010 0.006 +0.002 17 400 802 +150
27NOV25 5.25 C 0.005 0.005 0.005 0.001 0.000 22 300 6,980 0
27NOV25 5.50 C 0.000 0.000 0.000 0.001 0.000 31 0 1,795 0
27NOV25 5.75 C 0.000 0.000 0.000 0.001 0.000 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 61 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 74 0 0 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30DEC25 2.40 C 0.000 0.000 0.000 2.354 +0.034 0 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 2.255 +0.028 86 0 3 0
30DEC25 2.60 C 0.000 0.000 0.000 2.155 +0.037 77 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 2.055 +0.037 67 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.963 +0.024 95 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.901 +0.082 118 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.765 +0.046 86 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.680 +0.060 94 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.566 +0.049 77 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.456 -0.001 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.364 +0.012 64 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.266 +0.048 62 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 1.187 +0.068 70 0 95 0
30DEC25 3.70 C 0.000 0.000 0.000 1.088 +0.040 65 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.968 +0.046 49 0 589 0
30DEC25 3.90 C 0.000 0.000 0.000 0.868 +0.050 44 0 764 0
30DEC25 4.00 C 0.000 0.000 0.000 0.778 +0.055 45 0 3,485 0
30DEC25 4.10 C 0.000 0.000 0.000 0.675 +0.040 39 0 2,551 0
30DEC25 4.20 C 0.000 0.000 0.000 0.569 +0.035 31 0 1,171 0
30DEC25 4.30 C 0.000 0.000 0.000 0.470 +0.051 27 0 1,566 0
30DEC25 4.40 C 0.330 0.364 0.330 0.367 +0.041 21 289 3,068 +288
30DEC25 4.50 C 0.237 0.260 0.237 0.270 +0.037 18 230 10,641 +200
30DEC25 4.60 C 0.158 0.199 0.158 0.191 +0.038 19 45 8,584 -34
30DEC25 4.70 C 0.104 0.132 0.104 0.121 +0.022 18 67 49,099 0
30DEC25 4.80 C 0.062 0.085 0.062 0.078 +0.019 18 367 15,344 +189
30DEC25 4.90 C 0.043 0.050 0.043 0.045 +0.013 18 216 4,659 +216
30DEC25 5.00 C 0.027 0.031 0.027 0.025 +0.008 18 1,270 8,418 +1,195
30DEC25 5.25 C 0.014 0.015 0.012 0.005 +0.002 18 1,102 67,152 +1,102
30DEC25 5.50 C 0.008 0.008 0.008 0.001 0.000 19 60 24,043 +60
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 35 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 42 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 45 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 1.765 +0.046 72 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.680 +0.060 77 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.566 +0.047 64 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.456 -0.001 40 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.364 +0.012 54 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.266 +0.048 52 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 1.187 +0.068 57 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 1.088 +0.040 53 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.968 +0.046 41 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.868 +0.049 37 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.778 +0.055 38 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.675 +0.040 33 0 450 0
29JAN26 4.20 C 0.000 0.000 0.000 0.569 +0.035 27 0 503 0
29JAN26 4.30 C 0.000 0.000 0.000 0.470 +0.045 23 0 2,255 0
29JAN26 4.40 C 0.340 0.340 0.340 0.376 +0.036 21 10 1,682 +10
29JAN26 4.50 C 0.000 0.000 0.000 0.280 +0.032 18 0 944 0
29JAN26 4.60 C 0.188 0.188 0.188 0.213 +0.033 19 10 2,032 0
29JAN26 4.70 C 0.160 0.160 0.160 0.151 +0.021 18 10 1,720 0
29JAN26 4.80 C 0.000 0.000 0.000 0.106 +0.015 18 0 4,253 0
29JAN26 4.90 C 0.086 0.086 0.086 0.073 +0.012 18 50 3,683 +50
29JAN26 5.00 C 0.055 0.062 0.055 0.049 +0.009 18 66 5,410 +46
29JAN26 5.25 C 0.024 0.024 0.024 0.016 +0.004 18 30 771 0
29JAN26 5.50 C 0.000 0.000 0.000 0.005 +0.001 19 0 534 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 18 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 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 27 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 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 0.000 35 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.566 +0.047 56 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.467 +0.010 53 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.365 +0.013 48 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.290 +0.058 54 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.187 +0.068 49 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 1.088 +0.040 46 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.968 +0.046 36 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.868 +0.026 33 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.778 +0.055 33 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.675 +0.040 28 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.569 +0.035 23 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.470 +0.039 20 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.384 +0.032 20 0 180 0
26FEB26 4.50 C 0.000 0.000 0.000 0.285 +0.009 16 0 77 0
26FEB26 4.60 C 0.000 0.000 0.000 0.233 +0.025 18 0 684 0
26FEB26 4.70 C 0.180 0.180 0.180 0.177 +0.015 18 10 805 -10
26FEB26 4.80 C 0.122 0.150 0.122 0.130 +0.008 18 146 273 +1
26FEB26 4.90 C 0.110 0.110 0.110 0.097 +0.007 18 10 2,230 +10
26FEB26 5.00 C 0.085 0.090 0.085 0.070 +0.005 18 920 2,830 +920
26FEB26 5.25 C 0.044 0.045 0.044 0.028 +0.002 18 200 1,348 +200
26FEB26 5.50 C 0.000 0.000 0.000 0.010 +0.001 18 0 288 0
26FEB26 5.75 C 0.000 0.000 0.000 0.003 0.000 18 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 18 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 23 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 0.000 30 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.901 +0.082 73 0 10 0
30MAR26 3.00 C 0.000 0.000 0.000 1.765 +0.046 57 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.680 +0.060 59 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.566 +0.047 50 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.489 +0.032 54 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.365 +0.013 43 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.290 +0.058 47 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.187 +0.068 43 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.088 +0.040 40 0 200 0
30MAR26 3.80 C 0.000 0.000 0.000 0.968 +0.046 32 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.868 +0.026 29 0 120 0
30MAR26 4.00 C 0.000 0.000 0.000 0.778 +0.046 29 0 32 0
30MAR26 4.10 C 0.000 0.000 0.000 0.675 +0.037 25 0 592 0
30MAR26 4.20 C 0.000 0.000 0.000 0.579 +0.045 23 0 175 0
30MAR26 4.30 C 0.485 0.485 0.450 0.484 +0.053 20 21 1,893 -21
30MAR26 4.40 C 0.000 0.000 0.000 0.384 +0.015 17 0 4,166 0
30MAR26 4.50 C 0.000 0.000 0.000 0.324 +0.042 19 0 4,343 0
30MAR26 4.60 C 0.000 0.000 0.000 0.271 +0.031 19 0 14,130 0
30MAR26 4.70 C 0.210 0.210 0.210 0.218 +0.027 19 10 15,989 +10
30MAR26 4.80 C 0.165 0.175 0.165 0.175 +0.033 19 2 4,700 +1
30MAR26 4.90 C 0.000 0.000 0.000 0.129 +0.020 18 0 4,234 0
30MAR26 5.00 C 0.104 0.104 0.104 0.106 +0.021 19 1 28,999 0
30MAR26 5.25 C 0.065 0.073 0.065 0.053 +0.012 19 4 2,875 +4
30MAR26 5.50 C 0.038 0.043 0.038 0.024 +0.007 19 260 1,707 +260
30MAR26 5.75 C 0.000 0.000 0.000 0.010 +0.003 19 0 2,988 0
30MAR26 6.00 C 0.000 0.000 0.000 0.004 +0.001 19 0 76 0
30MAR26 6.25 C 0.000 0.000 0.000 0.002 +0.001 19 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 22 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 1.765 +0.046 43 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.680 +0.033 44 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.566 +0.018 38 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.489 +0.032 40 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.365 +0.013 32 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.290 +0.049 35 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.187 +0.065 32 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.088 +0.040 29 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.968 +0.041 23 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.868 +0.026 21 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.778 +0.046 20 0 134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.689 +0.051 19 0 30 0
29JUN26 4.20 C 0.000 0.000 0.000 0.609 +0.026 19 0 30 0
29JUN26 4.30 C 0.000 0.000 0.000 0.539 +0.030 19 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.473 +0.030 19 0 20,344 0
29JUN26 4.50 C 0.000 0.000 0.000 0.405 +0.023 19 0 892 0
29JUN26 4.60 C 0.000 0.000 0.000 0.351 +0.030 19 0 287 0
29JUN26 4.70 C 0.000 0.000 0.000 0.300 +0.027 19 0 415 0
29JUN26 4.80 C 0.000 0.000 0.000 0.252 +0.034 19 50 261 0
29JUN26 4.90 C 0.000 0.000 0.000 0.199 +0.006 18 0 1,049 0
29JUN26 5.00 C 0.000 0.000 0.000 0.173 +0.014 18 0 2,487 0
29JUN26 5.25 C 0.000 0.000 0.000 0.107 +0.011 19 0 7,515 0
29JUN26 5.50 C 0.000 0.000 0.000 0.062 +0.008 18 0 2,330 0
29JUN26 5.75 C 0.000 0.000 0.000 0.035 +0.005 18 0 20 0
29JUN26 6.00 C 0.000 0.000 0.000 0.019 +0.004 18 0 31 0
29JUN26 6.25 C 0.000 0.000 0.000 0.010 +0.002 19 0 16 0
29JUN26 6.50 C 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.002 +0.001 20 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 1.765 +0.042 34 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.680 +0.033 35 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.566 +0.018 29 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.489 +0.032 31 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.365 +0.013 24 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.290 +0.049 26 0 500 0
29SEP26 3.60 C 0.000 0.000 0.000 1.187 +0.065 24 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.088 +0.034 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.968 +0.030 16 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.879 +0.006 16 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.802 +0.021 17 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.728 +0.019 18 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.659 +0.016 18 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.592 +0.012 18 0 104 0
29SEP26 4.40 C 0.000 0.000 0.000 0.531 +0.012 18 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.474 +0.008 19 0 2,537 0
29SEP26 4.60 C 0.000 0.000 0.000 0.420 +0.007 19 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.372 +0.004 19 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.326 +0.002 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.287 +0.001 19 0 127 0
29SEP26 5.00 C 0.220 0.220 0.220 0.249 -0.001 19 50 320 +50
29SEP26 5.25 C 0.160 0.160 0.160 0.175 -0.003 19 2 200 +2
29SEP26 5.50 C 0.000 0.000 0.000 0.119 -0.005 19 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.084 -0.005 20 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.054 -0.006 20 0 80 0
29SEP26 6.25 C 0.000 0.000 0.000 0.035 -0.004 20 0 90 0
29SEP26 6.50 C 0.000 0.000 0.000 0.022 -0.003 20 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.013 -0.003 20 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.008 -0.002 20 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.005 -0.002 20 0 0 0
TOTAL CALL 8,612 428,359 +5,730
27NOV25 3.00 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
27NOV25 3.10 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
27NOV25 3.20 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
27NOV25 3.30 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
27NOV25 3.40 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
27NOV25 3.50 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
27NOV25 3.60 P 0.000 0.000 0.000 0.001 0.000 57 0 150 0
27NOV25 3.70 P 0.000 0.000 0.000 0.001 0.000 52 0 430 0
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 47 0 2,476 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 1,750 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 3,883 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 2,345 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 3,398 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 6,263 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 -0.001 18 0 13,651 0
27NOV25 4.50 P 0.008 0.008 0.007 0.004 -0.003 17 200 3,557 0
27NOV25 4.60 P 0.019 0.020 0.018 0.014 -0.009 17 270 2,348 +170
27NOV25 4.70 P 0.058 0.058 0.034 0.039 -0.019 17 287 1,402 +74
27NOV25 4.80 P 0.086 0.086 0.081 0.088 -0.031 16 30 269 +10
27NOV25 4.90 P 0.000 0.000 0.000 0.165 -0.037 18 0 5 0
27NOV25 5.00 P 0.000 0.000 0.000 0.259 -0.040 22 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.500 -0.044 0 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.750 -0.040 0 0 50 0
27NOV25 5.75 P 0.000 0.000 0.000 1.000 -0.041 0 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 1.250 -0.041 0 0 0 0
27NOV25 6.25 P 0.000 0.000 0.000 1.500 -0.040 0 0 0 0
27NOV25 6.50 P 0.000 0.000 0.000 1.750 -0.040 0 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 2.048 +0.008 129 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 2.299 +0.009 139 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 2.500 -0.040 0 0 0 0
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 69 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 65 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 61 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 58 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 54 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 51 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 47 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 44 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 41 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 38 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 32 0 2,921 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 26 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 2,495 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 3,872 0
30DEC25 4.00 P 0.008 0.008 0.008 0.002 0.000 20 230 33,938 -230
30DEC25 4.10 P 0.010 0.010 0.010 0.004 0.000 19 90 11,320 0
30DEC25 4.20 P 0.016 0.016 0.015 0.008 -0.002 18 150 8,732 0
30DEC25 4.30 P 0.020 0.022 0.020 0.018 -0.003 18 230 7,382 -20
30DEC25 4.40 P 0.038 0.038 0.030 0.033 -0.006 18 450 13,491 +170
30DEC25 4.50 P 0.062 0.062 0.053 0.059 -0.009 18 195 6,000 +55
30DEC25 4.60 P 0.101 0.108 0.082 0.097 -0.014 18 1,410 7,171 +1,310
30DEC25 4.70 P 0.137 0.137 0.132 0.147 -0.024 17 45 7,578 +45
30DEC25 4.80 P 0.000 0.000 0.000 0.210 -0.034 17 0 11,194 0
30DEC25 4.90 P 0.000 0.000 0.000 0.283 -0.041 16 0 2,305 0
30DEC25 5.00 P 0.000 0.000 0.000 0.365 -0.033 14 0 25 0
30DEC25 5.25 P 0.000 0.000 0.000 0.605 -0.026 0 0 40 0
30DEC25 5.50 P 0.000 0.000 0.000 0.846 -0.054 0 0 10 0
30DEC25 5.75 P 0.000 0.000 0.000 1.101 -0.036 0 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.344 -0.046 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.560 -0.074 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.873 -0.014 55 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.091 -0.074 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.341 -0.040 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.601 -0.030 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.890 +0.009 83 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 32 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 27 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 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 0.001 -0.001 18 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.003 0.000 19 0 1,742 0
29JAN26 4.00 P 0.000 0.000 0.000 0.006 -0.001 19 0 1,233 0
29JAN26 4.10 P 0.000 0.000 0.000 0.011 -0.002 18 0 3,541 0
29JAN26 4.20 P 0.021 0.021 0.021 0.020 -0.003 18 30 1,019 -30
29JAN26 4.30 P 0.000 0.000 0.000 0.035 -0.007 18 0 2,371 0
29JAN26 4.40 P 0.065 0.065 0.049 0.054 -0.011 18 40 986 +30
29JAN26 4.50 P 0.083 0.083 0.083 0.085 -0.012 18 20 1,564 +20
29JAN26 4.60 P 0.000 0.000 0.000 0.124 -0.017 17 0 430 0
29JAN26 4.70 P 0.000 0.000 0.000 0.173 -0.025 17 0 40 0
29JAN26 4.80 P 0.000 0.000 0.000 0.233 -0.033 17 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.304 -0.041 17 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.380 -0.056 16 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.608 -0.065 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.877 -0.023 28 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.101 -0.036 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.358 -0.032 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.624 -0.013 41 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.888 +0.001 51 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.137 -0.028 55 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.367 -0.018 50 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.628 -0.004 59 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 0.000 0.000 0.000 0.002 0.000 19 0 200 0
26FEB26 3.80 P 0.000 0.000 0.000 0.003 -0.001 18 0 180 0
26FEB26 3.90 P 0.014 0.014 0.014 0.005 -0.003 18 30 120 +30
26FEB26 4.00 P 0.000 0.000 0.000 0.010 -0.004 18 0 455 0
26FEB26 4.10 P 0.000 0.000 0.000 0.018 -0.006 18 0 210 0
26FEB26 4.20 P 0.000 0.000 0.000 0.030 -0.009 18 0 1,001 0
26FEB26 4.30 P 0.000 0.000 0.000 0.049 -0.011 18 0 180 0
26FEB26 4.40 P 0.000 0.000 0.000 0.070 -0.014 17 0 532 0
26FEB26 4.50 P 0.000 0.000 0.000 0.102 -0.018 17 0 634 0
26FEB26 4.60 P 0.143 0.145 0.137 0.142 -0.022 17 47 133 +17
26FEB26 4.70 P 0.196 0.196 0.196 0.191 -0.026 17 30 40 +30
26FEB26 4.80 P 0.000 0.000 0.000 0.249 -0.033 17 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.319 -0.043 17 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.413 -0.037 19 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.638 -0.040 22 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.886 -0.014 27 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.101 -0.037 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.358 -0.032 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.624 -0.013 37 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.888 +0.001 45 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.137 -0.028 49 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.386 -0.001 52 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.634 +0.002 55 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 30 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 28 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 26 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 21 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 19 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.002 0.000 19 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.004 0.000 19 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.007 0.000 19 0 4,247 0
30MAR26 3.90 P 0.000 0.000 0.000 0.013 0.000 19 0 6,879 0
30MAR26 4.00 P 0.000 0.000 0.000 0.021 0.000 19 0 6,800 0
30MAR26 4.10 P 0.000 0.000 0.000 0.033 -0.001 19 0 4,368 0
30MAR26 4.20 P 0.000 0.000 0.000 0.049 -0.002 19 0 4,753 0
30MAR26 4.30 P 0.000 0.000 0.000 0.069 -0.006 18 0 2,977 0
30MAR26 4.40 P 0.000 0.000 0.000 0.095 -0.011 18 0 6,565 0
30MAR26 4.50 P 0.000 0.000 0.000 0.129 -0.016 18 0 10,872 0
30MAR26 4.60 P 0.158 0.159 0.158 0.171 -0.021 18 153 7,814 +150
30MAR26 4.70 P 0.000 0.000 0.000 0.220 -0.023 18 0 6,078 0
30MAR26 4.80 P 0.000 0.000 0.000 0.276 -0.028 18 0 1,060 0
30MAR26 4.90 P 0.000 0.000 0.000 0.340 -0.038 18 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.413 -0.038 17 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.638 -0.040 20 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 0.886 -0.014 24 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.135 -0.011 29 0 30 0
30MAR26 6.00 P 0.000 0.000 0.000 1.377 -0.013 31 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.636 -0.004 37 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.888 -0.002 41 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.137 -0.028 44 0 30 0
30MAR26 7.00 P 0.000 0.000 0.000 2.386 -0.001 47 0 30 0
30MAR26 7.25 P 0.000 0.000 0.000 2.634 -0.007 49 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.890 +0.007 54 0 5 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 22 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 0.000 19 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.002 0.000 19 0 260 0
29JUN26 3.40 P 0.000 0.000 0.000 0.003 0.000 19 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.005 -0.001 19 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.008 -0.001 18 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.013 -0.001 18 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.020 -0.002 18 0 1,439 0
29JUN26 3.90 P 0.000 0.000 0.000 0.030 -0.003 18 0 1,547 0
29JUN26 4.00 P 0.000 0.000 0.000 0.043 -0.004 18 0 2,730 0
29JUN26 4.10 P 0.000 0.000 0.000 0.060 -0.006 19 0 736 0
29JUN26 4.20 P 0.000 0.000 0.000 0.082 -0.007 19 0 26,343 0
29JUN26 4.30 P 0.000 0.000 0.000 0.109 -0.009 19 0 1,467 0
29JUN26 4.40 P 0.000 0.000 0.000 0.142 -0.011 19 0 834 0
29JUN26 4.50 P 0.200 0.200 0.200 0.180 -0.014 19 30 163 0
29JUN26 4.60 P 0.000 0.000 0.000 0.225 -0.016 19 0 190 0
29JUN26 4.70 P 0.000 0.000 0.000 0.261 -0.034 18 0 5 0
29JUN26 4.80 P 0.000 0.000 0.000 0.329 -0.027 19 0 20 0
29JUN26 4.90 P 0.000 0.000 0.000 0.391 -0.028 19 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.469 -0.002 19 0 0 0
29JUN26 5.25 P 0.000 0.000 0.000 0.668 -0.010 20 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 0.886 -0.048 21 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.135 -0.039 24 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.377 -0.052 26 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.636 -0.036 31 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.888 -0.002 34 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.137 -0.028 37 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.386 -0.001 39 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.634 -0.015 42 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.890 +0.007 45 0 0 0
29SEP26 3.00 P 0.013 0.013 0.013 0.002 -0.001 20 400 400 +400
29SEP26 3.10 P 0.000 0.000 0.000 0.003 -0.002 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.005 -0.002 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.007 -0.004 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.011 -0.005 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.016 -0.007 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.023 -0.009 20 0 2,038 0
29SEP26 3.70 P 0.000 0.000 0.000 0.032 -0.012 20 0 532 0
29SEP26 3.80 P 0.000 0.000 0.000 0.045 -0.013 20 0 1,414 0
29SEP26 3.90 P 0.000 0.000 0.000 0.060 -0.016 20 0 789 0
29SEP26 4.00 P 0.097 0.097 0.094 0.079 -0.019 20 42 1,441 +38
29SEP26 4.10 P 0.000 0.000 0.000 0.101 -0.022 20 0 2,106 0
29SEP26 4.20 P 0.000 0.000 0.000 0.129 -0.024 20 0 4,956 0
29SEP26 4.30 P 0.185 0.185 0.185 0.159 -0.029 20 10 1,403 0
29SEP26 4.40 P 0.000 0.000 0.000 0.196 -0.030 20 0 35 0
29SEP26 4.50 P 0.000 0.000 0.000 0.237 -0.034 20 0 3 0
29SEP26 4.60 P 0.000 0.000 0.000 0.283 -0.035 20 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.335 -0.038 20 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.390 -0.041 20 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.453 -0.041 20 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.518 -0.043 21 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.705 -0.045 21 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.918 -0.037 22 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.153 -0.043 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.398 -0.039 27 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.636 -0.036 28 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.888 -0.024 31 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.137 -0.028 33 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.386 -0.005 36 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.634 -0.015 37 0 0 0
TOTAL PUT 4,419 328,929 +2,269
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.42
27NOV25 4.70 C 0.000 0.000 0.000 3.729 -0.008 117 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 3.627 +0.020 96 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 3.525 -0.026 0 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 3.427 +0.020 83 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 3.175 +0.017 0 0 0 0
27NOV25 5.50 C 0.000 0.000 0.000 2.927 +0.019 0 0 0 0
27NOV25 5.75 C 0.000 0.000 0.000 2.676 +0.018 0 0 0 0
27NOV25 6.00 C 0.000 0.000 0.000 2.428 +0.019 0 0 0 0
27NOV25 6.25 C 0.000 0.000 0.000 2.179 +0.020 53 0 10 0
27NOV25 6.50 C 0.000 0.000 0.000 1.987 +0.074 98 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 1.679 +0.019 0 0 172 0
27NOV25 7.00 C 0.000 0.000 0.000 1.435 +0.025 46 0 239 0
27NOV25 7.25 C 0.000 0.000 0.000 1.180 +0.005 25 0 4,967 0
27NOV25 7.50 C 0.000 0.000 0.000 0.955 +0.016 42 0 4,959 0
27NOV25 7.75 C 0.720 0.720 0.650 0.683 +0.018 20 36 4,388 -36
27NOV25 8.00 C 0.460 0.460 0.394 0.438 +0.018 17 37 6,517 -35
27NOV25 8.25 C 0.225 0.270 0.203 0.238 +0.010 19 449 12,654 -45
27NOV25 8.50 C 0.100 0.120 0.085 0.103 +0.004 20 929 8,556 +234
27NOV25 8.75 C 0.051 0.051 0.038 0.036 +0.001 21 520 6,284 +80
27NOV25 9.00 C 0.014 0.014 0.014 0.009 0.000 21 20 3,455 0
27NOV25 9.25 C 0.000 0.000 0.000 0.002 0.000 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 29 0 365 0
27NOV25 10.00 C 0.000 0.000 0.000 0.001 0.000 33 0 896 0
27NOV25 10.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV25 11.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV25 11.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27NOV25 12.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
27NOV25 12.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
27NOV25 13.00 C 0.000 0.000 0.000 0.001 - 77 0 0 -
30DEC25 4.10 C 0.000 0.000 0.000 4.328 +0.020 83 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 4.228 +0.020 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 4.128 +0.019 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 4.028 +0.019 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.929 +0.020 78 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.829 +0.020 72 0 30 0
30DEC25 4.70 C 0.000 0.000 0.000 3.729 -0.032 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 3.629 +0.019 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 3.525 -0.026 0 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 3.430 +0.020 66 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 3.180 +0.019 0 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.931 +0.020 55 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 2.681 +0.019 0 0 540 0
30DEC25 6.00 C 0.000 0.000 0.000 2.432 +0.023 45 0 5,869 0
30DEC25 6.25 C 0.000 0.000 0.000 2.180 +0.017 0 0 3,728 0
30DEC25 6.50 C 0.000 0.000 0.000 1.987 +0.074 65 0 3,003 0
30DEC25 6.75 C 0.000 0.000 0.000 1.719 +0.055 54 0 17,521 0
30DEC25 7.00 C 0.000 0.000 0.000 1.435 -0.012 30 0 9,376 0
30DEC25 7.25 C 0.000 0.000 0.000 1.184 +0.009 20 0 3,065 0
30DEC25 7.50 C 0.000 0.000 0.000 0.964 +0.025 32 0 4,688 0
30DEC25 7.75 C 0.644 0.679 0.644 0.694 +0.017 20 65 7,344 +50
30DEC25 8.00 C 0.501 0.501 0.456 0.458 -0.002 17 30 11,073 0
30DEC25 8.25 C 0.295 0.295 0.252 0.282 +0.007 19 56 6,258 +1
30DEC25 8.50 C 0.179 0.179 0.149 0.163 +0.003 20 598 8,011 -114
30DEC25 8.75 C 0.100 0.100 0.085 0.085 +0.001 20 367 2,146 +365
30DEC25 9.00 C 0.054 0.054 0.045 0.040 0.000 20 118 3,026 +92
30DEC25 9.25 C 0.028 0.031 0.028 0.017 -0.001 20 235 1,321 +150
30DEC25 9.50 C 0.000 0.000 0.000 0.007 -0.001 20 0 1,422 0
30DEC25 9.75 C 0.000 0.000 0.000 0.003 0.000 20 0 437 0
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 41 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 3.729 -0.032 62 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.642 +0.032 82 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 3.529 -0.022 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 3.430 +0.020 60 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 3.180 +0.019 51 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.931 +0.020 50 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.681 -0.021 43 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 2.432 +0.020 42 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 2.180 +0.017 0 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.987 +0.074 54 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.719 +0.047 44 0 420 0
29JAN26 7.00 C 0.000 0.000 0.000 1.435 -0.012 27 0 1,470 0
29JAN26 7.25 C 0.000 0.000 0.000 1.220 +0.020 34 0 2,375 0
29JAN26 7.50 C 0.000 0.000 0.000 0.964 +0.025 27 0 4,810 0
29JAN26 7.75 C 0.000 0.000 0.000 0.727 +0.050 23 0 1,651 0
29JAN26 8.00 C 0.482 0.482 0.482 0.493 +0.017 19 30 1,135 +30
29JAN26 8.25 C 0.370 0.370 0.309 0.330 +0.007 19 158 1,308 -54
29JAN26 8.50 C 0.228 0.232 0.202 0.224 +0.006 20 346 1,691 +193
29JAN26 8.75 C 0.144 0.144 0.144 0.144 +0.003 20 30 2,476 +30
29JAN26 9.00 C 0.000 0.000 0.000 0.087 +0.002 20 0 7,804 0
29JAN26 9.25 C 0.069 0.069 0.069 0.050 0.000 20 30 10,719 0
29JAN26 9.50 C 0.044 0.044 0.044 0.028 0.000 20 30 2,054 0
29JAN26 9.75 C 0.000 0.000 0.000 0.014 0.000 20 0 290 0
29JAN26 10.00 C 0.000 0.000 0.000 0.008 0.000 20 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
29JAN26 13.00 C 0.000 0.000 0.000 0.001 - 34 0 0 -
26FEB26 4.90 C 0.000 0.000 0.000 3.580 +0.029 82 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.430 +0.020 52 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 3.231 +0.070 73 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.976 +0.065 66 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.730 +0.028 61 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.482 +0.067 56 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 2.182 +0.019 0 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.987 +0.074 46 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.734 +0.056 41 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 1.477 +0.030 35 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 1.221 +0.021 29 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.967 +0.020 24 0 192 0
26FEB26 7.75 C 0.000 0.000 0.000 0.746 +0.018 22 0 522 0
26FEB26 8.00 C 0.000 0.000 0.000 0.531 +0.020 19 0 73 0
26FEB26 8.25 C 0.000 0.000 0.000 0.388 +0.014 20 0 203 0
26FEB26 8.50 C 0.000 0.000 0.000 0.277 +0.007 20 0 682 0
26FEB26 8.75 C 0.000 0.000 0.000 0.194 +0.005 20 0 457 0
26FEB26 9.00 C 0.000 0.000 0.000 0.129 +0.003 20 0 1,584 0
26FEB26 9.25 C 0.109 0.109 0.095 0.083 +0.001 20 223 887 +221
26FEB26 9.50 C 0.070 0.070 0.070 0.052 +0.001 20 6 328 +6
26FEB26 9.75 C 0.000 0.000 0.000 0.031 +0.001 20 0 60 0
26FEB26 10.00 C 0.040 0.040 0.040 0.018 0.000 20 5 195 +5
26FEB26 10.50 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.002 0.000 20 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
26FEB26 13.00 C 0.000 0.000 0.000 0.001 - 29 0 0 -
30MAR26 3.90 C 0.000 0.000 0.000 4.527 +0.010 0 0 50 0
30MAR26 4.00 C 0.000 0.000 0.000 4.427 +0.019 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.328 +0.020 64 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 4.228 +0.020 60 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 4.128 +0.019 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 4.060 +0.051 80 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.929 +0.020 58 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.829 +0.020 55 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.729 -0.032 51 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.642 +0.032 64 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.580 +0.029 72 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.430 +0.020 49 0 10 0
30MAR26 5.25 C 0.000 0.000 0.000 3.231 +0.070 65 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.976 +0.065 58 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.730 +0.028 54 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.482 +0.067 49 0 180 0
30MAR26 6.25 C 0.000 0.000 0.000 2.182 +0.015 29 0 454 0
30MAR26 6.50 C 0.000 0.000 0.000 1.987 +0.062 41 0 415 0
30MAR26 6.75 C 0.000 0.000 0.000 1.734 +0.056 36 0 955 0
30MAR26 7.00 C 0.000 0.000 0.000 1.477 +0.030 30 0 20,122 0
30MAR26 7.25 C 0.000 0.000 0.000 1.221 +0.021 25 0 1,665 0
30MAR26 7.50 C 0.936 0.936 0.935 0.992 +0.045 23 4 5,318 -4
30MAR26 7.75 C 0.760 0.760 0.760 0.763 +0.011 20 10 6,979 0
30MAR26 8.00 C 0.000 0.000 0.000 0.576 -0.001 19 0 7,970 0
30MAR26 8.25 C 0.000 0.000 0.000 0.456 +0.013 20 200 9,128 +200
30MAR26 8.50 C 0.338 0.338 0.338 0.347 +0.009 20 210 14,664 +200
30MAR26 8.75 C 0.250 0.257 0.250 0.259 +0.004 21 132 1,713 -120
30MAR26 9.00 C 0.000 0.000 0.000 0.186 +0.003 21 0 2,608 0
30MAR26 9.25 C 0.141 0.145 0.141 0.130 +0.001 20 165 1,466 +24
30MAR26 9.50 C 0.000 0.000 0.000 0.089 +0.001 20 0 1,890 0
30MAR26 9.75 C 0.000 0.000 0.000 0.060 +0.001 20 0 721 0
30MAR26 10.00 C 0.069 0.069 0.064 0.039 0.000 20 130 240 +130
30MAR26 10.50 C 0.037 0.037 0.037 0.016 0.000 20 20 80 +20
30MAR26 11.00 C 0.000 0.000 0.000 0.006 0.000 20 0 40 0
30MAR26 11.50 C 0.000 0.000 0.000 0.003 0.000 21 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.829 +0.020 45 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.729 -0.032 43 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.650 +0.040 51 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.580 +0.029 55 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.430 +0.010 40 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.231 +0.070 48 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.976 +0.065 44 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.730 +0.028 40 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.482 +0.067 36 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 2.182 +0.015 23 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 1.987 +0.062 29 0 22 0
29JUN26 6.75 C 0.000 0.000 0.000 1.734 +0.056 26 0 183 0
29JUN26 7.00 C 0.000 0.000 0.000 1.477 +0.030 22 0 525 0
29JUN26 7.25 C 0.000 0.000 0.000 1.297 +0.089 23 0 146 0
29JUN26 7.50 C 0.000 0.000 0.000 1.106 +0.072 22 0 234 0
29JUN26 7.75 C 0.875 0.875 0.875 0.877 +0.012 19 13 113 0
29JUN26 8.00 C 0.708 0.720 0.708 0.729 +0.010 20 27 13,122 -20
29JUN26 8.25 C 0.589 0.589 0.589 0.599 +0.009 20 100 2,051 0
29JUN26 8.50 C 0.476 0.476 0.476 0.485 +0.007 20 105 1,730 +105
29JUN26 8.75 C 0.000 0.000 0.000 0.393 +0.008 20 0 1,684 0
29JUN26 9.00 C 0.000 0.000 0.000 0.317 +0.005 20 0 457 0
29JUN26 9.25 C 0.000 0.000 0.000 0.258 +0.005 21 0 124 0
29JUN26 9.50 C 0.000 0.000 0.000 0.200 +0.004 21 0 472 0
29JUN26 9.75 C 0.000 0.000 0.000 0.153 +0.003 21 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.116 +0.003 21 0 507 0
29JUN26 10.50 C 0.000 0.000 0.000 0.065 +0.001 21 0 90 0
29JUN26 11.00 C 0.000 0.000 0.000 0.035 +0.001 21 0 170 0
29JUN26 11.50 C 0.000 0.000 0.000 0.018 0.000 21 0 0 0
29JUN26 12.00 C 0.000 0.000 0.000 0.010 +0.001 21 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.005 0.000 21 0 40 0
29JUN26 13.00 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.729 -0.032 33 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.650 +0.040 41 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.580 +0.029 43 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.430 +0.010 31 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.231 +0.070 38 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.976 +0.065 34 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.730 +0.028 31 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.482 +0.063 27 0 10 0
29SEP26 6.25 C 0.000 0.000 0.000 2.208 +0.018 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.990 +0.058 22 0 117 0
29SEP26 6.75 C 0.000 0.000 0.000 1.781 +0.016 22 0 5 0
29SEP26 7.00 C 0.000 0.000 0.000 1.535 +0.015 19 0 120 0
29SEP26 7.25 C 0.000 0.000 0.000 1.353 +0.014 19 0 109 0
29SEP26 7.50 C 0.000 0.000 0.000 1.223 +0.050 22 0 130 0
29SEP26 7.75 C 0.000 0.000 0.000 1.065 +0.045 22 0 615 0
29SEP26 8.00 C 0.000 0.000 0.000 0.892 +0.012 21 0 341 0
29SEP26 8.25 C 0.000 0.000 0.000 0.763 +0.010 21 0 283 0
29SEP26 8.50 C 0.000 0.000 0.000 0.650 +0.010 21 0 426 0
29SEP26 8.75 C 0.000 0.000 0.000 0.551 +0.008 21 0 998 0
29SEP26 9.00 C 0.389 0.389 0.389 0.462 +0.007 21 13 227 +13
29SEP26 9.25 C 0.000 0.000 0.000 0.385 +0.007 21 0 162 0
29SEP26 9.50 C 0.000 0.000 0.000 0.321 +0.005 21 0 617 0
29SEP26 9.75 C 0.238 0.238 0.238 0.263 +0.004 21 51 261 +51
29SEP26 10.00 C 0.000 0.000 0.000 0.217 +0.004 21 0 135 0
29SEP26 10.50 C 0.000 0.000 0.000 0.152 +0.005 22 0 120 0
29SEP26 11.00 C 0.000 0.000 0.000 0.098 +0.002 22 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.063 +0.001 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.040 +0.001 22 0 20 0
29SEP26 12.50 C 0.000 0.000 0.000 0.025 +0.001 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.015 - 22 0 0 -
TOTAL CALL 5,498 291,160 +1,772
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 80 0 100 0
27NOV25 5.75 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 0.001 0.000 64 0 1,160 0
27NOV25 6.25 P 0.000 0.000 0.000 0.001 0.000 57 0 1,237 0
27NOV25 6.50 P 0.000 0.000 0.000 0.001 0.000 51 0 1,678 0
27NOV25 6.75 P 0.000 0.000 0.000 0.001 0.000 44 0 1,858 0
27NOV25 7.00 P 0.000 0.000 0.000 0.001 0.000 37 0 6,910 0
27NOV25 7.25 P 0.000 0.000 0.000 0.001 0.000 31 0 8,286 0
27NOV25 7.50 P 0.000 0.000 0.000 0.001 0.000 24 0 18,748 0
27NOV25 7.75 P 0.005 0.005 0.005 0.003 -0.001 21 15 21,761 -15
27NOV25 8.00 P 0.017 0.018 0.017 0.016 -0.003 20 200 5,113 0
27NOV25 8.25 P 0.054 0.075 0.054 0.063 -0.009 20 426 3,068 +396
27NOV25 8.50 P 0.157 0.200 0.157 0.180 -0.017 21 266 1,198 +266
27NOV25 8.75 P 0.364 0.364 0.364 0.366 -0.020 23 30 30 +30
27NOV25 9.00 P 0.000 0.000 0.000 0.581 -0.021 19 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 0.830 -0.046 0 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 1.080 -0.053 0 0 0 0
27NOV25 9.75 P 0.000 0.000 0.000 1.341 -0.047 46 0 0 0
27NOV25 10.00 P 0.000 0.000 0.000 1.591 -0.009 52 0 0 0
27NOV25 10.50 P 0.000 0.000 0.000 2.091 -0.058 63 0 0 0
27NOV25 11.00 P 0.000 0.000 0.000 2.591 -0.087 74 0 0 0
27NOV25 11.50 P 0.000 0.000 0.000 3.091 -0.060 84 0 0 0
27NOV25 12.00 P 0.000 0.000 0.000 3.585 -0.086 87 0 0 0
27NOV25 12.50 P 0.000 0.000 0.000 4.090 -0.056 101 0 0 0
27NOV25 13.00 P 0.000 0.000 0.000 4.590 - 110 0 0 -
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 69 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 67 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 65 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 60 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 58 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 56 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 54 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 52 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 46 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 22 0 14,352 0
30DEC25 7.00 P 0.008 0.010 0.008 0.003 0.000 21 25 18,398 -15
30DEC25 7.25 P 0.013 0.013 0.013 0.009 -0.002 20 30 6,390 -30
30DEC25 7.50 P 0.029 0.029 0.028 0.026 -0.002 20 145 9,606 -80
30DEC25 7.75 P 0.055 0.060 0.055 0.061 -0.007 20 101 8,035 -1
30DEC25 8.00 P 0.109 0.138 0.109 0.128 -0.010 20 204 12,680 +154
30DEC25 8.25 P 0.220 0.246 0.220 0.233 -0.014 19 134 2,516 +104
30DEC25 8.50 P 0.371 0.381 0.371 0.388 -0.023 20 60 663 +30
30DEC25 8.75 P 0.568 0.568 0.568 0.558 -0.054 18 5 180 0
30DEC25 9.00 P 0.000 0.000 0.000 0.766 -0.018 14 0 224 0
30DEC25 9.25 P 0.000 0.000 0.000 1.022 -0.019 20 0 30 0
30DEC25 9.50 P 0.000 0.000 0.000 1.274 -0.048 24 0 110 0
30DEC25 9.75 P 0.000 0.000 0.000 1.518 -0.059 26 0 30 0
30DEC25 10.00 P 0.000 0.000 0.000 1.806 -0.011 40 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.264 -0.051 33 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 2.763 +0.052 38 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.228 +0.028 0 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 3.762 -0.056 48 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.282 +0.056 65 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 4.685 -0.040 0 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 44 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 41 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 36 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 22 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.004 -0.001 20 0 820 0
29JAN26 7.00 P 0.000 0.000 0.000 0.011 -0.002 20 0 1,619 0
29JAN26 7.25 P 0.000 0.000 0.000 0.027 -0.002 20 60 4,525 0
29JAN26 7.50 P 0.000 0.000 0.000 0.055 -0.004 20 0 1,989 0
29JAN26 7.75 P 0.104 0.104 0.104 0.105 -0.006 20 80 1,341 +80
29JAN26 8.00 P 0.183 0.183 0.178 0.182 -0.010 20 40 1,739 -30
29JAN26 8.25 P 0.306 0.310 0.290 0.291 -0.012 20 299 1,177 +107
29JAN26 8.50 P 0.433 0.433 0.433 0.440 -0.022 20 30 476 -27
29JAN26 8.75 P 0.616 0.616 0.614 0.622 -0.026 20 60 180 +60
29JAN26 9.00 P 0.000 0.000 0.000 0.793 -0.042 17 0 30 0
29JAN26 9.25 P 0.000 0.000 0.000 1.038 -0.019 20 0 90 0
29JAN26 9.50 P 0.000 0.000 0.000 1.282 -0.048 22 0 30 0
29JAN26 9.75 P 0.000 0.000 0.000 1.560 -0.020 30 0 30 0
29JAN26 10.00 P 0.000 0.000 0.000 1.806 -0.028 33 0 60 0
29JAN26 10.50 P 0.000 0.000 0.000 2.264 -0.074 28 0 30 0
29JAN26 11.00 P 0.000 0.000 0.000 2.785 +0.036 40 0 60 0
29JAN26 11.50 P 0.000 0.000 0.000 3.261 +0.046 35 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 3.783 -0.035 49 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.314 +0.004 60 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 4.781 - 57 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 31 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 0.000 20 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 0.009 -0.001 20 0 190 0
26FEB26 7.00 P 0.000 0.000 0.000 0.022 -0.001 20 0 225 0
26FEB26 7.25 P 0.000 0.000 0.000 0.044 -0.002 20 0 395 0
26FEB26 7.50 P 0.000 0.000 0.000 0.079 -0.004 20 0 327 0
26FEB26 7.75 P 0.137 0.142 0.137 0.137 -0.007 20 14 722 +6
26FEB26 8.00 P 0.000 0.000 0.000 0.218 -0.009 19 0 283 0
26FEB26 8.25 P 0.000 0.000 0.000 0.331 -0.010 19 0 189 0
26FEB26 8.50 P 0.459 0.487 0.459 0.477 -0.021 20 90 150 +90
26FEB26 8.75 P 0.646 0.646 0.646 0.652 -0.025 20 30 60 +30
26FEB26 9.00 P 0.000 0.000 0.000 0.864 -0.019 22 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.084 +0.016 23 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.312 -0.022 24 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.560 -0.020 27 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 1.815 -0.020 30 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.264 -0.074 25 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 2.830 +0.023 42 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.261 -0.045 32 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 3.801 -0.049 47 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.314 +0.004 53 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 4.806 - 56 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 41 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 37 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 30 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 25 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 0.004 -0.001 20 0 1,531 0
30MAR26 6.50 P 0.000 0.000 0.000 0.009 -0.001 20 0 34,693 0
30MAR26 6.75 P 0.000 0.000 0.000 0.020 -0.002 20 0 3,272 0
30MAR26 7.00 P 0.000 0.000 0.000 0.039 -0.003 20 0 45,815 0
30MAR26 7.25 P 0.000 0.000 0.000 0.070 -0.004 20 0 6,781 0
30MAR26 7.50 P 0.119 0.119 0.119 0.114 -0.005 20 7 3,896 -5
30MAR26 7.75 P 0.000 0.000 0.000 0.177 -0.007 20 0 7,450 0
30MAR26 8.00 P 0.000 0.000 0.000 0.263 -0.013 20 0 8,520 0
30MAR26 8.25 P 0.365 0.365 0.365 0.378 -0.019 20 201 1,661 +201
30MAR26 8.50 P 0.527 0.527 0.527 0.520 -0.024 20 300 420 +199
30MAR26 8.75 P 0.703 0.703 0.703 0.692 -0.024 20 30 380 +30
30MAR26 9.00 P 0.000 0.000 0.000 0.864 -0.051 20 0 70 0
30MAR26 9.25 P 1.123 1.123 1.123 1.107 +0.039 23 10 60 +10
30MAR26 9.50 P 0.000 0.000 0.000 1.334 -0.017 24 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.560 -0.022 24 0 120 0
30MAR26 10.00 P 0.000 0.000 0.000 1.815 -0.020 28 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.269 -0.069 25 0 150 0
30MAR26 11.00 P 0.000 0.000 0.000 2.830 +0.020 38 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.307 +0.001 40 0 90 0
30MAR26 12.00 P 0.000 0.000 0.000 3.801 -0.049 43 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.314 +0.004 48 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.806 +0.001 51 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 0.018 -0.001 21 0 16,673 0
29JUN26 6.50 P 0.000 0.000 0.000 0.033 -0.001 21 0 2,525 0
29JUN26 6.75 P 0.000 0.000 0.000 0.055 -0.003 21 0 1,300 0
29JUN26 7.00 P 0.096 0.096 0.096 0.090 -0.003 21 30 5,888 0
29JUN26 7.25 P 0.000 0.000 0.000 0.137 -0.004 21 0 21,280 0
29JUN26 7.50 P 0.000 0.000 0.000 0.195 -0.010 21 0 1,750 0
29JUN26 7.75 P 0.000 0.000 0.000 0.280 -0.008 21 0 818 0
29JUN26 8.00 P 0.000 0.000 0.000 0.370 -0.018 21 0 932 0
29JUN26 8.25 P 0.492 0.510 0.492 0.488 -0.020 21 18 2,185 +8
29JUN26 8.50 P 0.624 0.624 0.624 0.633 -0.016 21 30 25 +20
29JUN26 8.75 P 0.000 0.000 0.000 0.783 -0.021 21 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 0.974 -0.014 22 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.168 +0.034 22 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.347 -0.004 21 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.560 -0.060 21 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 1.815 -0.020 23 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.269 -0.069 22 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.830 -0.029 32 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.307 +0.001 34 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.801 -0.049 36 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.319 -0.025 41 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.806 +0.001 42 0 0 0
29SEP26 4.70 P 0.009 0.009 0.009 0.001 0.000 22 5 5 +5
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 0.017 -0.001 22 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.030 -0.001 22 0 1,120 0
29SEP26 6.25 P 0.000 0.000 0.000 0.048 -0.002 22 0 826 0
29SEP26 6.50 P 0.000 0.000 0.000 0.075 -0.002 22 0 784 0
29SEP26 6.75 P 0.000 0.000 0.000 0.110 -0.003 22 0 710 0
29SEP26 7.00 P 0.000 0.000 0.000 0.157 -0.004 22 0 137 0
29SEP26 7.25 P 0.223 0.223 0.223 0.216 -0.005 22 69 761 +30
29SEP26 7.50 P 0.000 0.000 0.000 0.291 -0.006 22 0 825 0
29SEP26 7.75 P 0.000 0.000 0.000 0.382 -0.006 22 0 397 0
29SEP26 8.00 P 0.000 0.000 0.000 0.487 -0.008 22 0 67 0
29SEP26 8.25 P 0.000 0.000 0.000 0.607 -0.009 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 0.744 -0.011 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 0.899 -0.011 23 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.035 -0.045 22 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.249 -0.014 23 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.447 -0.015 23 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.655 -0.017 24 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.877 -0.017 25 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.322 -0.044 25 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.830 -0.029 29 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.307 -0.026 30 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.801 -0.049 33 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.319 -0.025 37 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.806 - 38 0 0 -
TOTAL PUT 3,044 393,336 +1,653
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.57
27NOV25 4.00 C 0.000 0.000 0.000 2.601 +0.012 147 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 2.495 +0.009 134 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 2.372 -0.018 0 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 2.302 +0.012 129 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 2.175 -0.015 0 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 2.076 -0.011 0 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.994 -0.052 104 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.875 -0.068 0 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.773 -0.014 0 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.695 +0.008 88 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 1.577 -0.058 46 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 1.340 +0.002 66 0 453 0
27NOV25 5.50 C 0.000 0.000 0.000 1.088 -0.007 52 0 1,790 0
27NOV25 5.75 C 0.000 0.000 0.000 0.822 -0.016 0 0 4,098 0
27NOV25 6.00 C 0.601 0.601 0.580 0.594 -0.014 33 185 3,776 -5
27NOV25 6.25 C 0.350 0.350 0.339 0.353 -0.007 25 55 11,036 -30
27NOV25 6.50 C 0.181 0.181 0.154 0.158 -0.007 22 180 10,110 -109
27NOV25 6.75 C 0.072 0.080 0.053 0.048 -0.005 21 337 5,765 +126
27NOV25 7.00 C 0.017 0.017 0.017 0.009 -0.002 21 255 2,598 +255
27NOV25 7.25 C 0.006 0.006 0.006 0.002 0.000 23 200 932 +200
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 21 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 50 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
27NOV25 9.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 3.295 +0.006 124 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 3.177 -0.010 77 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 3.114 +0.024 128 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.996 +0.008 111 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.896 +0.008 106 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.775 -0.013 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.697 +0.005 99 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.601 +0.010 97 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.497 +0.003 90 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.376 -0.017 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.302 +0.009 85 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 2.198 +0.005 79 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 2.098 +0.008 75 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.994 -0.052 69 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.892 -0.051 64 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.799 +0.002 65 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.718 +0.024 69 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 1.600 -0.038 58 0 180 0
30DEC25 5.25 C 0.000 0.000 0.000 1.340 -0.004 44 0 1,053 0
30DEC25 5.50 C 0.000 0.000 0.000 1.101 +0.006 42 0 842 0
30DEC25 5.75 C 0.000 0.000 0.000 0.842 -0.004 30 0 12,925 0
30DEC25 6.00 C 0.600 0.600 0.593 0.594 -0.016 23 101 2,442 -1
30DEC25 6.25 C 0.000 0.000 0.000 0.375 -0.002 22 0 17,795 0
30DEC25 6.50 C 0.240 0.240 0.189 0.205 -0.007 22 340 11,768 -136
30DEC25 6.75 C 0.133 0.133 0.108 0.097 -0.004 21 371 6,618 +371
30DEC25 7.00 C 0.070 0.070 0.057 0.040 -0.003 21 230 10,601 +131
30DEC25 7.25 C 0.030 0.030 0.030 0.015 -0.001 21 100 942 0
30DEC25 7.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.002 0.000 22 0 173 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.601 -0.045 80 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.497 -0.051 75 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.397 +0.004 72 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.302 +0.007 70 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 2.198 -0.051 66 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 2.098 -0.054 62 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.998 -0.048 59 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.898 -0.045 56 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.799 +0.002 54 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.718 -0.023 57 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.600 -0.038 48 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.350 +0.006 41 0 241 0
29JAN26 5.50 C 0.000 0.000 0.000 1.114 +0.019 38 0 1,232 0
29JAN26 5.75 C 0.000 0.000 0.000 0.842 -0.008 25 0 2,015 0
29JAN26 6.00 C 0.000 0.000 0.000 0.616 +0.006 24 0 7,193 0
29JAN26 6.25 C 0.000 0.000 0.000 0.403 -0.001 22 0 2,601 0
29JAN26 6.50 C 0.251 0.253 0.242 0.251 -0.003 21 750 6,541 +750
29JAN26 6.75 C 0.180 0.180 0.159 0.146 -0.008 21 808 4,652 +805
29JAN26 7.00 C 0.099 0.099 0.099 0.080 -0.007 21 55 1,323 +5
29JAN26 7.25 C 0.063 0.063 0.063 0.041 -0.005 21 30 539 +30
29JAN26 7.50 C 0.038 0.038 0.038 0.019 -0.004 21 30 30 +30
29JAN26 7.75 C 0.000 0.000 0.000 0.009 -0.002 21 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.002 0.000 22 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 2.397 -0.057 62 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.302 +0.006 62 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.198 -0.051 57 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 2.098 -0.054 55 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.998 -0.048 52 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.898 -0.045 49 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.799 -0.045 47 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.718 -0.023 49 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.600 -0.038 42 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.350 +0.003 36 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 1.114 -0.011 33 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.863 +0.006 27 0 150 0
26FEB26 6.00 C 0.000 0.000 0.000 0.616 -0.008 21 0 360 0
26FEB26 6.25 C 0.000 0.000 0.000 0.433 +0.001 21 0 251 0
26FEB26 6.50 C 0.000 0.000 0.000 0.294 -0.001 21 0 231 0
26FEB26 6.75 C 0.000 0.000 0.000 0.191 -0.006 21 0 217 0
26FEB26 7.00 C 0.124 0.130 0.124 0.118 -0.003 21 2 973 0
26FEB26 7.25 C 0.092 0.092 0.092 0.069 -0.008 21 30 288 0
26FEB26 7.50 C 0.058 0.063 0.058 0.039 -0.006 21 246 314 +216
26FEB26 7.75 C 0.000 0.000 0.000 0.021 -0.003 21 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.011 -0.002 21 0 5 0
26FEB26 8.25 C 0.000 0.000 0.000 0.005 -0.002 21 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.002 0.000 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 26 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.295 +0.004 81 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.195 +0.007 77 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.114 +0.021 81 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 3.021 -0.027 80 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.896 +0.005 68 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.778 -0.012 49 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.697 +0.004 63 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.601 -0.045 62 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.497 -0.051 58 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.397 -0.057 55 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.302 +0.006 54 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.198 -0.051 51 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.098 -0.054 48 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.998 -0.048 46 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.898 -0.048 43 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.799 -0.045 41 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.718 -0.023 43 0 151 0
30MAR26 5.00 C 0.000 0.000 0.000 1.600 -0.038 37 0 320 0
30MAR26 5.25 C 0.000 0.000 0.000 1.351 -0.030 32 0 76 0
30MAR26 5.50 C 0.000 0.000 0.000 1.114 -0.011 29 0 4,654 0
30MAR26 5.75 C 0.000 0.000 0.000 0.863 +0.004 23 0 6,809 0
30MAR26 6.00 C 0.650 0.650 0.650 0.656 +0.007 22 10 11,044 0
30MAR26 6.25 C 0.468 0.468 0.468 0.478 +0.001 21 1 5,811 0
30MAR26 6.50 C 0.000 0.000 0.000 0.345 +0.001 21 0 5,427 0
30MAR26 6.75 C 0.000 0.000 0.000 0.240 -0.005 21 0 1,920 0
30MAR26 7.00 C 0.174 0.174 0.174 0.162 -0.006 21 8 863 -8
30MAR26 7.25 C 0.000 0.000 0.000 0.105 -0.005 21 0 2,099 0
30MAR26 7.50 C 0.000 0.000 0.000 0.065 -0.004 21 0 489 0
30MAR26 7.75 C 0.060 0.060 0.060 0.040 -0.002 21 210 767 +210
30MAR26 8.00 C 0.000 0.000 0.000 0.024 -0.001 21 0 291 0
30MAR26 8.25 C 0.000 0.000 0.000 0.014 -0.001 21 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.008 0.000 21 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.003 0.000 22 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.002 0.000 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 2.601 -0.045 47 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.497 -0.051 44 0 10 0
29JUN26 4.20 C 0.000 0.000 0.000 2.397 -0.057 41 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.302 -0.053 41 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.198 -0.051 38 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.098 -0.054 36 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.998 -0.048 34 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.898 -0.048 32 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.799 -0.045 30 0 12 0
29JUN26 4.90 C 0.000 0.000 0.000 1.718 -0.023 31 0 101 0
29JUN26 5.00 C 0.000 0.000 0.000 1.600 -0.038 27 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.359 -0.022 24 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.123 -0.012 21 0 1,429 0
29JUN26 5.75 C 0.000 0.000 0.000 0.899 -0.032 19 0 22,224 0
29JUN26 6.00 C 0.000 0.000 0.000 0.764 +0.024 22 0 2,637 0
29JUN26 6.25 C 0.000 0.000 0.000 0.583 0.000 20 0 2,609 0
29JUN26 6.50 C 0.456 0.456 0.456 0.456 0.000 21 10 1,698 0
29JUN26 6.75 C 0.000 0.000 0.000 0.352 0.000 21 0 20,172 0
29JUN26 7.00 C 0.000 0.000 0.000 0.269 -0.001 21 0 935 0
29JUN26 7.25 C 0.000 0.000 0.000 0.204 -0.003 21 0 296 0
29JUN26 7.50 C 0.000 0.000 0.000 0.152 +0.002 21 0 172 0
29JUN26 7.75 C 0.000 0.000 0.000 0.109 +0.002 21 0 210 0
29JUN26 8.00 C 0.000 0.000 0.000 0.077 +0.001 21 0 74 0
29JUN26 8.25 C 0.000 0.000 0.000 0.054 +0.002 21 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.037 +0.001 21 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.025 +0.001 21 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.017 +0.001 21 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.011 0.000 21 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.601 -0.045 37 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.497 -0.051 34 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.406 -0.048 34 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.302 -0.053 31 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.198 -0.051 29 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.098 -0.054 27 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.998 -0.048 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.899 -0.047 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.827 -0.017 26 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.718 -0.023 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.603 -0.035 19 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.375 -0.006 18 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.173 -0.013 19 0 1,152 0
29SEP26 5.75 C 0.000 0.000 0.000 1.027 +0.018 22 0 1,494 0
29SEP26 6.00 C 0.000 0.000 0.000 0.835 -0.014 20 0 685 0
29SEP26 6.25 C 0.000 0.000 0.000 0.692 -0.013 21 0 16,482 0
29SEP26 6.50 C 0.000 0.000 0.000 0.567 -0.012 21 0 1,033 0
29SEP26 6.75 C 0.000 0.000 0.000 0.458 -0.012 21 0 264 0
29SEP26 7.00 C 0.330 0.330 0.330 0.366 -0.011 21 15 424 +15
29SEP26 7.25 C 0.260 0.260 0.260 0.290 -0.011 21 10 236 +10
29SEP26 7.50 C 0.000 0.000 0.000 0.228 -0.010 21 0 77 0
29SEP26 7.75 C 0.000 0.000 0.000 0.178 -0.008 21 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.145 0.000 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.110 -0.006 22 0 30 0
29SEP26 8.50 C 0.000 0.000 0.000 0.084 -0.006 22 0 30 0
29SEP26 8.75 C 0.000 0.000 0.000 0.063 -0.005 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.047 -0.003 22 0 10 0
29SEP26 9.25 C 0.060 0.060 0.060 0.035 -0.003 22 10 10 +10
29SEP26 9.50 C 0.000 0.000 0.000 0.026 -0.002 22 0 0 0
TOTAL CALL 4,579 251,403 +2,875
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 70 0 100 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 66 0 301 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 62 0 1,160 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 58 0 692 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 54 0 950 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 45 0 3,497 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 4,548 0
27NOV25 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 16,370 0
27NOV25 6.00 P 0.000 0.000 0.000 0.002 0.000 22 0 9,382 0
27NOV25 6.25 P 0.018 0.018 0.016 0.015 0.000 21 256 10,397 +156
27NOV25 6.50 P 0.066 0.081 0.066 0.073 +0.002 21 450 2,582 -120
27NOV25 6.75 P 0.210 0.210 0.210 0.216 -0.003 20 10 2,678 0
27NOV25 7.00 P 0.427 0.427 0.427 0.431 -0.006 19 5 97 0
27NOV25 7.25 P 0.000 0.000 0.000 0.680 -0.010 0 0 699 0
27NOV25 7.50 P 0.000 0.000 0.000 0.930 +0.010 0 0 1,000 0
27NOV25 7.75 P 0.000 0.000 0.000 1.180 +0.010 0 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.430 +0.010 0 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 1.680 -0.040 0 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 1.930 +0.010 0 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.180 -0.053 0 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.430 +0.010 0 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 2.680 -0.053 0 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 2.930 +0.010 0 0 0 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 68 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 65 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 57 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 52 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 45 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 34 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 2,191 0
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 0.004 +0.001 22 0 7,707 0
30DEC25 5.75 P 0.015 0.016 0.015 0.014 0.000 21 50 17,561 +30
30DEC25 6.00 P 0.030 0.038 0.030 0.043 +0.001 21 285 7,987 +225
30DEC25 6.25 P 0.096 0.105 0.093 0.108 +0.003 20 151 14,248 +101
30DEC25 6.50 P 0.217 0.217 0.217 0.219 +0.003 20 30 4,259 +30
30DEC25 6.75 P 0.000 0.000 0.000 0.387 -0.002 20 0 789 0
30DEC25 7.00 P 0.594 0.594 0.594 0.577 -0.016 17 30 205 +30
30DEC25 7.25 P 0.000 0.000 0.000 0.824 -0.015 21 0 60 0
30DEC25 7.50 P 1.060 1.060 1.060 1.060 -0.004 0 10 10 +10
30DEC25 7.75 P 0.000 0.000 0.000 1.295 -0.011 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.542 +0.036 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.790 +0.042 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.039 -0.073 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.288 -0.009 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.538 +0.032 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.760 -0.098 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.037 -0.006 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 0.000 22 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.004 0.000 21 0 1,319 0
29JAN26 5.50 P 0.000 0.000 0.000 0.012 -0.001 21 0 3,739 0
29JAN26 5.75 P 0.032 0.033 0.029 0.033 -0.001 21 300 6,671 0
29JAN26 6.00 P 0.072 0.072 0.068 0.075 -0.003 20 470 1,941 +160
29JAN26 6.25 P 0.152 0.152 0.152 0.150 -0.003 20 30 520 0
29JAN26 6.50 P 0.261 0.268 0.261 0.263 -0.002 20 1,107 3,477 +1,029
29JAN26 6.75 P 0.000 0.000 0.000 0.425 0.000 20 0 240 0
29JAN26 7.00 P 0.622 0.622 0.622 0.616 +0.001 20 30 300 +30
29JAN26 7.25 P 0.000 0.000 0.000 0.829 -0.015 19 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.060 -0.012 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.298 -0.014 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.543 +0.037 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 1.791 -0.013 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.039 -0.073 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.289 -0.068 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.538 -0.072 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.760 -0.098 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.061 +0.013 37 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 29 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 0.009 -0.001 21 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.023 -0.002 21 0 480 0
26FEB26 5.75 P 0.000 0.000 0.000 0.050 -0.004 20 0 45 0
26FEB26 6.00 P 0.000 0.000 0.000 0.101 -0.004 20 0 401 0
26FEB26 6.25 P 0.000 0.000 0.000 0.182 -0.004 20 0 972 0
26FEB26 6.50 P 0.000 0.000 0.000 0.297 -0.003 20 0 1,154 0
26FEB26 6.75 P 0.000 0.000 0.000 0.452 0.000 20 0 390 0
26FEB26 7.00 P 0.000 0.000 0.000 0.638 -0.001 20 0 30 0
26FEB26 7.25 P 0.000 0.000 0.000 0.839 -0.008 19 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.060 -0.012 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.300 -0.049 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.543 +0.026 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.820 +0.016 28 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.040 -0.072 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.289 -0.068 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.562 -0.048 30 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.807 -0.051 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.061 +0.013 34 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 0.004 -0.001 21 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 0.022 0.022 0.022 0.017 0.000 21 60 2,449 -59
30MAR26 5.50 P 0.042 0.042 0.042 0.038 0.000 21 10 34,224 0
30MAR26 5.75 P 0.073 0.073 0.073 0.072 0.000 21 1 12,590 -1
30MAR26 6.00 P 0.000 0.000 0.000 0.131 0.000 21 0 7,176 0
30MAR26 6.25 P 0.000 0.000 0.000 0.215 +0.001 20 0 1,111 0
30MAR26 6.50 P 0.330 0.330 0.330 0.331 +0.002 20 30 861 0
30MAR26 6.75 P 0.000 0.000 0.000 0.484 +0.001 21 0 350 0
30MAR26 7.00 P 0.000 0.000 0.000 0.662 +0.003 21 0 10 0
30MAR26 7.25 P 0.000 0.000 0.000 0.854 -0.016 19 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.060 -0.048 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.304 -0.045 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.545 -0.016 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.820 +0.016 25 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.040 -0.072 0 0 60 0
30MAR26 8.75 P 0.000 0.000 0.000 2.289 -0.068 0 0 30 0
30MAR26 9.00 P 0.000 0.000 0.000 2.562 -0.048 28 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.807 -0.051 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.061 +0.013 32 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 0.005 +0.001 22 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.007 +0.001 21 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.010 +0.001 22 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.013 +0.001 21 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.018 +0.002 21 0 339 0
29JUN26 5.00 P 0.000 0.000 0.000 0.024 +0.002 21 0 1,570 0
29JUN26 5.25 P 0.000 0.000 0.000 0.047 +0.004 21 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.080 +0.001 21 0 2,625 0
29JUN26 5.75 P 0.124 0.124 0.124 0.129 +0.005 21 11 23,397 -11
29JUN26 6.00 P 0.000 0.000 0.000 0.200 +0.005 21 0 2,035 0
29JUN26 6.25 P 0.285 0.285 0.285 0.293 +0.005 21 5 975 +5
29JUN26 6.50 P 0.405 0.405 0.405 0.409 -0.008 21 37 489 +37
29JUN26 6.75 P 0.000 0.000 0.000 0.574 +0.018 22 0 80 0
29JUN26 7.00 P 0.000 0.000 0.000 0.717 +0.002 20 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 0.901 -0.031 20 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.105 -0.039 20 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.322 -0.049 18 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.554 -0.058 0 0 103 0
29JUN26 8.25 P 0.000 0.000 0.000 1.820 -0.033 22 0 30 0
29JUN26 8.50 P 0.000 0.000 0.000 2.041 -0.071 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.289 -0.068 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.562 -0.048 25 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.807 -0.051 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.061 +0.013 28 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 0.000 22 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.005 -0.001 21 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.007 -0.001 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.010 -0.001 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.013 -0.001 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.017 -0.001 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.023 -0.001 22 0 15 0
29SEP26 4.80 P 0.000 0.000 0.000 0.030 -0.001 22 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.038 -0.002 22 0 440 0
29SEP26 5.00 P 0.000 0.000 0.000 0.047 -0.002 22 0 444 0
29SEP26 5.25 P 0.000 0.000 0.000 0.080 -0.003 22 0 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.128 -0.003 22 0 20,386 0
29SEP26 5.75 P 0.204 0.204 0.204 0.192 -0.003 22 8 56 +8
29SEP26 6.00 P 0.000 0.000 0.000 0.275 -0.003 22 0 10 0
29SEP26 6.25 P 0.399 0.400 0.399 0.377 -0.004 22 8 603 +8
29SEP26 6.50 P 0.000 0.000 0.000 0.501 -0.002 22 0 400 0
29SEP26 6.75 P 0.000 0.000 0.000 0.645 -0.001 22 0 7 0
29SEP26 7.00 P 0.000 0.000 0.000 0.808 0.000 23 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 0.991 0.000 23 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.193 +0.003 23 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.410 +0.005 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.640 +0.007 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.864 -0.008 26 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.089 -0.023 25 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.318 -0.039 24 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.562 -0.048 23 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.807 -0.051 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.061 +0.008 26 0 0 0
TOTAL PUT 3,384 298,564 +1,668
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.68
27NOV25 4.20 C 0.000 0.000 0.000 1.494 -0.019 80 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.386 -0.028 46 0 15 0
27NOV25 4.40 C 0.000 0.000 0.000 1.294 -0.018 69 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.194 -0.021 64 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.095 -0.019 60 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.001 -0.015 61 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 0.903 -0.011 57 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 0.796 -0.018 45 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 0.680 -0.035 0 0 20 0
27NOV25 5.25 C 0.000 0.000 0.000 0.439 -0.037 20 0 152 0
27NOV25 5.50 C 0.209 0.209 0.209 0.213 -0.034 20 28 336 -28
27NOV25 5.75 C 0.000 0.000 0.000 0.071 -0.017 22 0 543 0
27NOV25 6.00 C 0.000 0.000 0.000 0.015 -0.004 22 0 308 0
27NOV25 6.25 C 0.000 0.000 0.000 0.002 -0.001 23 0 121 0
27NOV25 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 30 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 31 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.209 -0.006 79 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.097 -0.016 59 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.990 -0.025 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.891 -0.025 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.791 -0.025 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.691 -0.026 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.592 -0.025 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.494 -0.022 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.393 -0.026 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.294 -0.023 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.197 -0.023 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.095 -0.025 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.001 -0.019 27 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.903 -0.019 26 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.802 -0.022 22 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.692 -0.037 0 0 133 0
30DEC25 5.25 C 0.000 0.000 0.000 0.468 -0.033 19 0 143 0
30DEC25 5.50 C 0.000 0.000 0.000 0.281 -0.028 21 0 636 0
30DEC25 5.75 C 0.158 0.158 0.158 0.151 -0.019 23 30 238 +30
30DEC25 6.00 C 0.089 0.089 0.089 0.066 -0.011 22 30 78 +25
30DEC25 6.25 C 0.000 0.000 0.000 0.024 -0.006 22 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.008 -0.002 22 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.501 -0.024 39 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.403 -0.023 38 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.336 +0.008 49 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.234 +0.005 45 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.109 -0.021 33 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.001 -0.029 24 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.930 -0.002 34 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.806 -0.030 23 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.692 -0.050 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.503 -0.022 24 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.315 -0.028 23 0 94 0
29JAN26 5.75 C 0.000 0.000 0.000 0.189 -0.021 23 0 70 0
29JAN26 6.00 C 0.100 0.100 0.100 0.105 -0.013 23 3 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.053 -0.009 23 0 30 0
29JAN26 6.50 C 0.000 0.000 0.000 0.025 -0.005 23 0 35 0
29JAN26 6.75 C 0.000 0.000 0.000 0.011 -0.003 23 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.403 -0.023 34 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.336 +0.008 43 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.234 +0.005 40 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.109 -0.021 30 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.032 +0.002 34 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.930 -0.005 30 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.819 -0.023 25 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.739 -0.010 27 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.520 -0.022 24 0 60 0
26FEB26 5.50 C 0.000 0.000 0.000 0.333 -0.035 22 0 62 0
26FEB26 5.75 C 0.202 0.202 0.202 0.221 -0.016 23 30 87 +30
26FEB26 6.00 C 0.000 0.000 0.000 0.136 -0.010 23 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.079 -0.007 23 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.044 -0.004 23 0 60 0
26FEB26 6.75 C 0.043 0.043 0.043 0.023 -0.002 23 30 60 +30
26FEB26 7.00 C 0.000 0.000 0.000 0.012 -0.001 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.097 -0.016 44 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.027 +0.012 56 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.928 +0.012 54 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.823 +0.007 49 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.725 +0.008 47 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.630 +0.013 45 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.501 -0.024 32 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.432 +0.006 41 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.336 +0.008 39 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.235 +0.006 36 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.134 +0.003 33 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.035 0.000 31 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.938 -0.002 29 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.845 +0.003 27 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.757 -0.007 26 0 7 0
30MAR26 5.25 C 0.000 0.000 0.000 0.558 -0.006 25 0 2 0
30MAR26 5.50 C 0.000 0.000 0.000 0.399 +0.001 24 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.275 -0.003 24 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.184 -0.003 24 0 3 0
30MAR26 6.25 C 0.000 0.000 0.000 0.118 -0.005 23 0 17 0
30MAR26 6.50 C 0.000 0.000 0.000 0.074 -0.004 23 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.045 -0.002 23 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.026 -0.001 23 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.015 0.000 23 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.009 0.000 24 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.725 +0.008 36 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.630 +0.013 35 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.516 -0.009 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.432 +0.006 31 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.336 +0.008 29 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.240 +0.008 28 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.155 +0.012 27 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.067 -0.007 26 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.982 +0.008 26 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.902 -0.022 25 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.826 +0.006 25 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.655 -0.016 24 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.500 -0.021 23 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.373 -0.019 23 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.280 -0.014 23 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.211 -0.004 23 0 3 0
29JUN26 6.50 C 0.000 0.000 0.000 0.152 -0.002 23 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.107 -0.002 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.075 0.000 23 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.051 0.000 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.034 0.000 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.022 0.000 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.015 +0.001 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.516 -0.009 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.432 -0.001 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.350 +0.008 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.265 +0.006 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.181 -0.001 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.094 -0.013 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.025 -0.010 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.945 -0.020 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.884 -0.015 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.718 -0.027 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.585 -0.025 23 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.470 -0.023 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.374 -0.021 23 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.294 -0.018 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.229 -0.015 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.177 -0.012 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.141 -0.003 24 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.107 -0.009 24 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.081 -0.009 24 0 20 0
29SEP26 7.75 C 0.000 0.000 0.000 0.060 -0.007 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.044 -0.006 24 0 0 0
TOTAL CALL 151 4,791 +87
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 36 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 0.004 +0.001 23 7 263 0
27NOV25 5.50 P 0.045 0.045 0.045 0.033 +0.006 22 2 363 +2
27NOV25 5.75 P 0.000 0.000 0.000 0.138 +0.023 23 0 601 0
27NOV25 6.00 P 0.000 0.000 0.000 0.330 +0.019 23 0 316 0
27NOV25 6.25 P 0.000 0.000 0.000 0.570 +0.025 0 0 30 0
27NOV25 6.50 P 0.000 0.000 0.000 0.820 +0.025 0 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 1.070 +0.026 0 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 1.320 +0.027 0 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 1.570 +0.026 0 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.820 +0.025 0 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 2.070 +0.024 0 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 2.320 +0.025 0 0 0 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 49 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 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 0.006 +0.001 23 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.010 0.000 22 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.018 +0.001 22 0 74 0
30DEC25 5.25 P 0.000 0.000 0.000 0.060 +0.004 22 0 122 0
30DEC25 5.50 P 0.000 0.000 0.000 0.139 +0.001 21 0 306 0
30DEC25 5.75 P 0.000 0.000 0.000 0.274 +0.015 21 0 61 0
30DEC25 6.00 P 0.000 0.000 0.000 0.457 +0.021 19 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.670 +0.024 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.908 +0.002 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.166 +0.021 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.379 +0.021 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.629 +0.028 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.870 +0.018 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.103 +0.001 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.349 -0.003 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 22 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 0.000 23 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.013 0.000 23 0 36 0
29JAN26 4.80 P 0.000 0.000 0.000 0.021 +0.001 23 0 16 0
29JAN26 4.90 P 0.000 0.000 0.000 0.031 +0.001 23 0 42 0
29JAN26 5.00 P 0.000 0.000 0.000 0.045 +0.003 23 0 30 0
29JAN26 5.25 P 0.108 0.108 0.108 0.100 +0.003 23 2 86 +2
29JAN26 5.50 P 0.000 0.000 0.000 0.196 +0.012 23 0 36 0
29JAN26 5.75 P 0.000 0.000 0.000 0.332 +0.015 23 0 33 0
29JAN26 6.00 P 0.000 0.000 0.000 0.505 +0.016 22 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 0.710 -0.003 22 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 0.937 +0.018 22 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.188 +0.033 27 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.405 +0.009 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.707 +0.067 40 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.909 +0.023 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.125 -0.009 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.438 +0.006 46 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 0.006 +0.001 23 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.010 +0.002 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.015 +0.001 23 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.023 +0.003 23 0 0 0
26FEB26 4.80 P 0.037 0.038 0.037 0.033 +0.003 23 60 60 +60
26FEB26 4.90 P 0.000 0.000 0.000 0.047 +0.004 23 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.065 +0.005 23 0 30 0
26FEB26 5.25 P 0.000 0.000 0.000 0.124 +0.007 22 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.221 +0.010 22 0 89 0
26FEB26 5.75 P 0.000 0.000 0.000 0.360 +0.020 22 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.531 +0.019 23 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.752 +0.025 25 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 0.979 +0.036 27 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.188 +0.022 24 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.427 +0.023 23 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.707 +0.067 36 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.909 +0.023 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.152 +0.018 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.438 +0.006 41 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 0.006 +0.001 23 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.009 +0.002 23 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.013 +0.001 23 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.020 +0.003 23 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.028 +0.003 23 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.039 +0.004 23 0 3 0
30MAR26 4.80 P 0.000 0.000 0.000 0.053 +0.005 23 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.071 +0.006 23 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.088 +0.008 23 0 170 0
30MAR26 5.25 P 0.000 0.000 0.000 0.157 +0.007 23 0 69 0
30MAR26 5.50 P 0.000 0.000 0.000 0.258 +0.009 23 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.387 +0.009 22 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.547 +0.023 22 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 0.752 +0.024 23 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 0.979 +0.012 25 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.188 -0.011 22 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.439 +0.002 25 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.707 +0.026 32 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.909 +0.023 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.171 +0.018 26 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.438 +0.006 37 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.010 +0.002 23 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.014 +0.002 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.019 +0.002 23 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.026 +0.003 23 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.035 +0.004 23 0 0 0
29JUN26 4.50 P 0.000 0.000 0.000 0.048 +0.006 23 0 3 0
29JUN26 4.60 P 0.000 0.000 0.000 0.061 +0.006 23 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.079 +0.008 23 0 21 0
29JUN26 4.80 P 0.000 0.000 0.000 0.098 +0.009 23 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.122 +0.011 23 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.149 +0.013 23 0 80 0
29JUN26 5.25 P 0.000 0.000 0.000 0.227 +0.010 23 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.336 +0.012 23 0 7 0
29JUN26 5.75 P 0.000 0.000 0.000 0.466 +0.031 23 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.620 +0.024 23 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 0.778 -0.019 21 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 0.986 -0.015 22 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.191 -0.008 19 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.439 +0.002 22 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.707 +0.026 27 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.910 +0.022 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.171 +0.018 23 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.438 +0.006 31 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.042 -0.001 24 0 14 0
29SEP26 4.30 P 0.000 0.000 0.000 0.054 0.000 24 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.067 0.000 24 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.084 +0.001 24 0 0 0
29SEP26 4.60 P 0.000 0.000 0.000 0.102 0.000 24 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.124 +0.001 24 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.148 +0.001 24 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.175 +0.002 24 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.206 +0.002 24 0 4 0
29SEP26 5.25 P 0.000 0.000 0.000 0.298 +0.004 24 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.411 +0.006 24 0 0 0
29SEP26 5.75 P 0.000 0.000 0.000 0.546 +0.008 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.703 +0.011 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.880 +0.014 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.075 +0.017 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.286 +0.021 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.492 +0.006 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.715 -0.004 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.944 -0.003 25 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.183 +0.004 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.438 +0.006 29 0 0 0
TOTAL PUT 71 4,085 +64
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.82
30DEC25 5.50 C 0.000 0.000 0.000 6.340 -0.090 0 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.847 -0.098 0 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.336 -0.104 0 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.855 -0.061 57 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.375 -0.065 65 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.875 -0.075 56 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 3.370 -0.080 44 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.935 -0.025 55 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.400 -0.060 39 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.885 -0.085 27 0 15 0
30DEC25 10.50 C 0.000 0.000 0.000 1.395 -0.085 22 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 0.942 -0.073 21 0 62 0
30DEC25 11.50 C 0.540 0.540 0.540 0.581 -0.076 21 30 253 +30
30DEC25 12.00 C 0.000 0.000 0.000 0.294 -0.051 20 0 229 0
30DEC25 12.50 C 0.145 0.145 0.145 0.136 -0.036 21 1 168 +1
30DEC25 13.00 C 0.000 0.000 0.000 0.052 -0.019 20 0 108 0
30DEC25 13.50 C 0.000 0.000 0.000 0.017 -0.008 20 0 102 0
30DEC25 14.00 C 0.000 0.000 0.000 0.005 -0.003 21 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 23 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 29 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
TOTAL CALL 31 1,038 +31
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 33 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 28 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 23 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.003 0.000 20 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.018 +0.002 20 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.066 +0.006 20 0 119 0
30DEC25 11.50 P 0.180 0.180 0.180 0.188 +0.017 20 2 47 -2
30DEC25 12.00 P 0.000 0.000 0.000 0.425 +0.029 20 0 118 0
30DEC25 12.50 P 0.000 0.000 0.000 0.784 +0.052 21 0 18 0
30DEC25 13.00 P 0.000 0.000 0.000 1.210 +0.089 22 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 1.690 +0.099 25 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.180 +0.080 0 0 15 0
30DEC25 14.50 P 0.000 0.000 0.000 2.690 +0.095 35 0 15 0
30DEC25 15.00 P 0.000 0.000 0.000 3.180 +0.085 0 0 14 0
30DEC25 15.50 P 0.000 0.000 0.000 3.680 +0.085 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.200 +0.105 51 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.730 +0.135 61 0 0 0
TOTAL PUT 2 536 -2
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 ($0.001) CLOSING PRICE HK$ 11.82
27NOV25 8.25 C 0.000 0.000 0.000 3.581 -0.085 0 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 3.336 -0.083 71 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 3.089 -0.080 70 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 2.831 -0.089 0 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 2.575 -0.095 0 0 0 0
27NOV25 9.50 C 0.000 0.000 0.000 2.403 -0.020 83 0 0 0
27NOV25 9.75 C 0.000 0.000 0.000 2.138 -0.063 70 0 15 0
27NOV25 10.00 C 0.000 0.000 0.000 1.834 -0.148 30 0 10 0
27NOV25 10.50 C 0.000 0.000 0.000 1.334 -0.091 0 0 60 0
27NOV25 11.00 C 0.000 0.000 0.000 0.854 -0.076 25 0 226 0
27NOV25 11.50 C 0.340 0.348 0.340 0.397 -0.060 19 25 1,135 0
27NOV25 12.00 C 0.158 0.158 0.158 0.111 -0.047 19 10 1,610 +10
27NOV25 12.50 C 0.031 0.031 0.031 0.017 -0.011 19 60 1,075 +13
27NOV25 13.00 C 0.012 0.012 0.012 0.002 -0.001 21 20 1,409 0
27NOV25 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 383 0
27NOV25 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 173 0
27NOV25 14.50 C 0.000 0.000 0.000 0.001 0.000 38 0 60 0
27NOV25 15.00 C 0.000 0.000 0.000 0.001 0.000 43 0 541 0
27NOV25 15.50 C 0.000 0.000 0.000 0.001 0.000 49 0 820 0
27NOV25 16.00 C 0.000 0.000 0.000 0.001 0.000 54 0 249 0
27NOV25 16.50 C 0.000 0.000 0.000 0.001 0.000 59 0 721 0
30DEC25 7.75 C 0.000 0.000 0.000 4.123 -0.076 59 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.861 -0.091 46 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.620 -0.084 49 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.389 -0.068 53 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.132 -0.078 46 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.890 -0.071 44 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.637 -0.076 40 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.403 -0.065 40 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.179 -0.079 40 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.872 -0.110 23 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.390 -0.084 21 0 288 0
30DEC25 11.00 C 0.936 0.936 0.926 0.926 -0.089 19 30 762 0
30DEC25 11.50 C 0.565 0.565 0.539 0.555 -0.061 20 60 2,660 +30
30DEC25 12.00 C 0.000 0.000 0.000 0.293 -0.044 20 0 2,916 0
30DEC25 12.50 C 0.143 0.166 0.143 0.127 -0.043 20 55 1,644 0
30DEC25 13.00 C 0.090 0.100 0.090 0.047 -0.023 20 193 5,294 -5
30DEC25 13.50 C 0.000 0.000 0.000 0.015 -0.010 20 0 396 0
30DEC25 14.00 C 0.000 0.000 0.000 0.004 -0.004 20 0 397 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 191 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 23 0 95 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 75 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 29 0 20 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 34 0 20 0
29JAN26 8.25 C 0.000 0.000 0.000 3.715 -0.027 55 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.420 -0.076 43 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.152 -0.095 34 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.893 -0.112 27 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.654 -0.104 28 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.417 -0.096 29 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.218 -0.040 33 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.916 -0.066 22 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.457 -0.055 22 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 1.047 -0.067 22 0 45 0
29JAN26 11.50 C 0.000 0.000 0.000 0.702 -0.051 22 0 125 0
29JAN26 12.00 C 0.000 0.000 0.000 0.448 -0.036 22 0 714 0
29JAN26 12.50 C 0.000 0.000 0.000 0.266 -0.042 22 0 713 0
29JAN26 13.00 C 0.000 0.000 0.000 0.144 -0.028 22 0 936 0
29JAN26 13.50 C 0.126 0.126 0.126 0.073 -0.017 22 40 676 +40
29JAN26 14.00 C 0.000 0.000 0.000 0.034 -0.010 22 0 264 0
29JAN26 14.50 C 0.000 0.000 0.000 0.015 -0.005 22 0 380 0
29JAN26 15.00 C 0.000 0.000 0.000 0.006 -0.003 22 0 5 0
29JAN26 15.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 10 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.715 -0.055 44 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.421 -0.105 31 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.207 -0.072 36 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.943 -0.092 31 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.693 -0.097 28 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.455 -0.088 27 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.218 -0.082 26 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.954 -0.056 21 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.513 -0.056 21 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.133 -0.065 22 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 0.806 -0.061 22 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.563 -0.049 23 0 0 0
26FEB26 12.50 C 0.400 0.400 0.400 0.374 -0.045 23 1 105 0
26FEB26 13.00 C 0.000 0.000 0.000 0.232 -0.033 23 0 200 0
26FEB26 13.50 C 0.000 0.000 0.000 0.138 -0.023 23 0 55 0
26FEB26 14.00 C 0.142 0.142 0.142 0.078 -0.015 23 40 62 +40
26FEB26 14.50 C 0.000 0.000 0.000 0.043 -0.009 23 0 0 0
26FEB26 15.00 C 0.000 0.000 0.000 0.022 -0.006 23 0 770 0
26FEB26 15.50 C 0.000 0.000 0.000 0.011 -0.004 23 0 155 0
26FEB26 16.00 C 0.000 0.000 0.000 0.005 -0.003 23 0 0 0
26FEB26 16.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 4.179 -0.115 30 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.934 -0.125 29 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.715 -0.089 35 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.541 -0.023 42 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.207 -0.125 27 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.050 -0.024 36 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.808 -0.024 34 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.537 -0.060 29 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.258 -0.104 24 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.074 -0.051 26 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.663 -0.046 26 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.288 -0.107 25 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 0.998 -0.069 26 0 175 0
30MAR26 12.00 C 0.000 0.000 0.000 0.715 -0.034 25 0 1,433 0
30MAR26 12.50 C 0.000 0.000 0.000 0.532 -0.029 25 0 859 0
30MAR26 13.00 C 0.000 0.000 0.000 0.380 -0.024 26 0 844 0
30MAR26 13.50 C 0.310 0.310 0.310 0.260 -0.017 25 10 237 +10
30MAR26 14.00 C 0.219 0.219 0.219 0.174 -0.012 25 7 130 +3
30MAR26 14.50 C 0.000 0.000 0.000 0.114 -0.008 25 0 130 0
30MAR26 15.00 C 0.000 0.000 0.000 0.073 -0.005 25 0 70 0
30MAR26 15.50 C 0.000 0.000 0.000 0.046 -0.003 25 0 79 0
30MAR26 16.00 C 0.000 0.000 0.000 0.028 -0.002 25 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.017 -0.001 25 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.010 -0.001 25 0 75 0
29JUN26 8.25 C 0.000 0.000 0.000 3.740 -0.122 27 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.541 -0.058 32 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.324 -0.069 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.050 -0.112 28 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.810 -0.155 26 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.668 -0.035 31 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.405 -0.077 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.213 -0.059 28 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.804 -0.078 26 0 41 0
29JUN26 11.00 C 0.000 0.000 0.000 1.504 -0.002 27 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.166 -0.072 26 0 251 0
29JUN26 12.00 C 0.000 0.000 0.000 0.944 +0.029 27 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.708 -0.039 26 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.558 -0.013 26 0 300 0
29JUN26 13.50 C 0.000 0.000 0.000 0.420 -0.009 26 0 57 0
29JUN26 14.00 C 0.000 0.000 0.000 0.314 -0.005 26 0 81 0
29JUN26 14.50 C 0.000 0.000 0.000 0.233 -0.001 26 0 0 0
29JUN26 15.00 C 0.000 0.000 0.000 0.170 0.000 26 0 6 0
29JUN26 15.50 C 0.000 0.000 0.000 0.123 +0.002 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.087 +0.002 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.062 +0.002 26 0 30 0
29SEP26 8.25 C 0.000 0.000 0.000 3.747 -0.129 26 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.551 -0.090 30 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.324 -0.085 29 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.096 -0.087 28 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.827 -0.138 25 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.668 -0.125 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.430 -0.109 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.251 -0.059 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.890 -0.095 26 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.587 -0.075 26 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.300 -0.089 26 0 13 0
29SEP26 12.00 C 1.138 1.138 1.122 1.099 -0.057 27 45 1,220 +45
29SEP26 12.50 C 0.000 0.000 0.000 0.896 -0.056 26 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.725 -0.048 26 0 85 0
29SEP26 13.50 C 0.620 0.620 0.620 0.581 -0.041 26 4 31 0
29SEP26 14.00 C 0.000 0.000 0.000 0.461 -0.037 26 0 27 0
29SEP26 14.50 C 0.000 0.000 0.000 0.367 -0.033 26 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.291 -0.025 26 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.226 -0.022 26 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.177 -0.020 26 0 0 0
29SEP26 16.50 C 0.000 0.000 0.000 0.139 -0.014 26 0 0 0
TOTAL CALL 600 37,139 +186
27NOV25 8.25 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 0.001 0.000 51 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 42 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 0.005 0.005 0.005 0.001 0.000 24 10 343 -10
27NOV25 11.00 P 0.000 0.000 0.000 0.005 +0.001 19 0 1,336 0
27NOV25 11.50 P 0.051 0.060 0.050 0.057 +0.012 19 446 1,400 +33
27NOV25 12.00 P 0.308 0.325 0.308 0.271 +0.037 18 25 153 +25
27NOV25 12.50 P 0.000 0.000 0.000 0.692 +0.068 21 0 130 0
27NOV25 13.00 P 0.000 0.000 0.000 1.180 +0.090 0 0 30 0
27NOV25 13.50 P 0.000 0.000 0.000 1.697 +0.107 43 0 0 0
27NOV25 14.00 P 0.000 0.000 0.000 2.180 +0.090 0 0 0 0
27NOV25 14.50 P 0.000 0.000 0.000 2.680 +0.086 0 0 0 0
27NOV25 15.00 P 0.000 0.000 0.000 3.180 +0.085 0 0 0 0
27NOV25 15.50 P 0.000 0.000 0.000 3.680 +0.088 0 0 0 0
27NOV25 16.00 P 0.000 0.000 0.000 4.180 +0.084 0 0 5 0
27NOV25 16.50 P 0.000 0.000 0.000 4.680 +0.088 0 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 33 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 25 0 118 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 23 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.001 0.000 20 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.003 0.000 20 0 200 0
30DEC25 10.50 P 0.022 0.022 0.022 0.015 -0.001 20 10 488 -10
30DEC25 11.00 P 0.057 0.057 0.057 0.060 +0.001 20 5 3,287 0
30DEC25 11.50 P 0.173 0.173 0.173 0.179 +0.010 19 10 3,361 +10
30DEC25 12.00 P 0.413 0.460 0.413 0.406 +0.008 19 168 310 +54
30DEC25 12.50 P 0.789 0.832 0.789 0.783 +0.054 21 30 87 0
30DEC25 13.00 P 0.000 0.000 0.000 1.193 +0.074 20 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 1.697 +0.091 26 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.180 +0.090 0 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.686 +0.090 34 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.186 +0.090 38 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.684 +0.088 41 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.180 +0.084 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.685 +0.088 50 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.185 +0.088 53 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.006 +0.001 22 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.012 +0.001 22 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.021 +0.002 22 0 30 0
29JAN26 10.50 P 0.000 0.000 0.000 0.060 +0.006 22 0 112 0
29JAN26 11.00 P 0.000 0.000 0.000 0.146 +0.012 22 0 190 0
29JAN26 11.50 P 0.306 0.306 0.306 0.298 +0.023 22 2 138 +2
29JAN26 12.00 P 0.545 0.545 0.545 0.540 +0.018 22 1 61 0
29JAN26 12.50 P 0.904 0.904 0.872 0.881 +0.046 23 32 47 +28
29JAN26 13.00 P 0.000 0.000 0.000 1.216 -0.004 19 0 0 0
29JAN26 13.50 P 0.000 0.000 0.000 1.727 +0.073 25 0 0 0
29JAN26 14.00 P 0.000 0.000 0.000 2.192 +0.037 26 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.686 +0.089 28 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.187 +0.091 32 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.697 +0.101 38 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.180 +0.084 0 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.685 +0.088 42 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.005 0.000 23 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.018 +0.002 23 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.030 +0.004 23 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 0.046 +0.004 23 0 5 0
26FEB26 10.50 P 0.000 0.000 0.000 0.106 +0.009 22 0 10 0
26FEB26 11.00 P 0.000 0.000 0.000 0.212 +0.015 22 0 14 0
26FEB26 11.50 P 0.353 0.353 0.353 0.378 +0.023 22 20 77 +20
26FEB26 12.00 P 0.000 0.000 0.000 0.622 +0.026 22 0 25 0
26FEB26 12.50 P 0.000 0.000 0.000 0.955 +0.041 23 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 1.347 +0.127 25 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 1.781 +0.081 26 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 2.232 +0.062 27 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.686 +0.085 26 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.187 +0.091 29 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.697 +0.101 34 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.180 +0.084 0 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.685 +0.088 38 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 0.004 +0.001 25 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.008 +0.002 25 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.014 +0.003 25 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.023 +0.005 25 0 73 0
30MAR26 9.25 P 0.000 0.000 0.000 0.035 +0.006 25 0 265 0
30MAR26 9.50 P 0.000 0.000 0.000 0.052 +0.007 25 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.072 +0.006 25 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.103 +0.012 25 0 323 0
30MAR26 10.50 P 0.000 0.000 0.000 0.192 +0.022 25 0 125 0
30MAR26 11.00 P 0.000 0.000 0.000 0.324 +0.029 25 0 178 0
30MAR26 11.50 P 0.463 0.463 0.463 0.507 +0.040 25 1 2,087 +1
30MAR26 12.00 P 0.000 0.000 0.000 0.778 +0.042 25 0 92 0
30MAR26 12.50 P 0.000 0.000 0.000 1.033 +0.058 24 0 111 0
30MAR26 13.00 P 0.000 0.000 0.000 1.370 +0.066 23 0 5 0
30MAR26 13.50 P 0.000 0.000 0.000 1.805 +0.067 25 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.237 +0.018 25 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.778 +0.150 31 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.187 +0.091 27 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.727 +0.131 34 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.211 +0.115 36 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.705 +0.108 38 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.185 +0.088 37 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.039 +0.008 26 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.056 +0.010 26 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.075 +0.010 26 0 72 0
29JUN26 9.00 P 0.000 0.000 0.000 0.107 +0.018 26 0 158 0
29JUN26 9.25 P 0.000 0.000 0.000 0.133 +0.012 26 0 60 0
29JUN26 9.50 P 0.000 0.000 0.000 0.175 +0.025 26 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.223 +0.029 26 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.280 +0.032 25 0 45 0
29JUN26 10.50 P 0.000 0.000 0.000 0.422 +0.041 25 0 32 0
29JUN26 11.00 P 0.000 0.000 0.000 0.605 +0.051 25 0 222 0
29JUN26 11.50 P 0.000 0.000 0.000 0.830 +0.062 25 0 387 0
29JUN26 12.00 P 0.000 0.000 0.000 1.094 +0.007 25 0 856 0
29JUN26 12.50 P 0.000 0.000 0.000 1.414 +0.077 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.775 +0.089 26 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.164 +0.091 26 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.586 +0.117 27 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.008 +0.117 27 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.385 +0.061 24 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.813 +0.045 22 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.292 +0.074 22 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.752 +0.093 17 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.081 +0.003 26 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.106 +0.003 26 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.137 +0.010 26 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.170 +0.001 26 0 87 0
29SEP26 9.25 P 0.000 0.000 0.000 0.219 +0.012 26 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.261 +0.009 26 0 49 0
29SEP26 9.75 P 0.000 0.000 0.000 0.319 +0.009 25 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.390 +0.017 26 0 35 0
29SEP26 10.50 P 0.000 0.000 0.000 0.545 -0.003 25 0 30 0
29SEP26 11.00 P 0.730 0.730 0.730 0.747 +0.033 26 10 106 +10
29SEP26 11.50 P 0.000 0.000 0.000 0.966 +0.022 25 0 34 0
29SEP26 12.00 P 1.297 1.297 1.297 1.229 +0.020 25 15 67 +15
29SEP26 12.50 P 0.000 0.000 0.000 1.603 +0.107 27 0 5 0
29SEP26 13.00 P 0.000 0.000 0.000 1.947 +0.092 27 0 120 0
29SEP26 13.50 P 0.000 0.000 0.000 2.332 +0.071 27 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 2.724 +0.072 28 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 3.085 +0.028 26 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.585 +0.145 29 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.015 +0.164 29 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.451 +0.160 29 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.904 +0.125 29 0 0 0
TOTAL PUT 785 19,784 +178
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 4.86 +0.05 161 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 4.62 +0.06 157 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 4.31 0.00 71 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 4.06 0.00 0 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 3.81 0.00 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.55 -0.10 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.30 -0.01 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.06 0.00 0 0 23 0
27NOV25 8.75 C 0.00 0.00 0.00 2.81 +0.01 0 0 15 0
27NOV25 9.00 C 0.00 0.00 0.00 2.56 0.00 0 0 65 0
27NOV25 9.25 C 0.00 0.00 0.00 2.30 -0.01 0 0 46 0
27NOV25 9.50 C 0.00 0.00 0.00 2.05 -0.02 0 0 118 0
27NOV25 9.75 C 0.00 0.00 0.00 1.80 -0.01 0 0 215 0
27NOV25 10.00 C 0.00 0.00 0.00 1.57 0.00 36 0 257 0
27NOV25 10.50 C 0.00 0.00 0.00 1.12 0.00 42 0 337 0
27NOV25 11.00 C 0.00 0.00 0.00 0.66 -0.05 33 0 419 0
27NOV25 11.50 C 0.34 0.34 0.34 0.34 -0.09 34 172 1,032 0
27NOV25 12.00 C 0.17 0.20 0.17 0.16 -0.05 36 43 784 -32
27NOV25 12.50 C 0.00 0.00 0.00 0.06 -0.04 36 0 474 0
27NOV25 13.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 164 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 154 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 116 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 128 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 61 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.56 -0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.31 -0.01 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 6.09 +0.03 96 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.81 -0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.57 -0.01 0 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 5.32 -0.01 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.07 -0.01 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.86 +0.03 80 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.63 +0.06 82 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.32 -0.01 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.08 -0.01 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.82 +0.01 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.58 -0.07 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.33 -0.07 0 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 3.18 +0.12 63 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 2.84 -0.01 23 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 2.68 +0.08 54 0 37 0
30DEC25 9.25 C 2.14 2.14 2.14 2.35 +0.01 30 1 58 -1
30DEC25 9.50 C 0.00 0.00 0.00 2.09 -0.02 0 0 449 0
30DEC25 9.75 C 0.00 0.00 0.00 1.89 +0.04 34 0 47 0
30DEC25 10.00 C 0.00 0.00 0.00 1.62 -0.11 26 0 1,414 0
30DEC25 10.50 C 0.00 0.00 0.00 1.21 -0.02 29 0 2,363 0
30DEC25 11.00 C 0.85 0.86 0.85 0.87 -0.03 32 4 984 -1
30DEC25 11.50 C 0.58 0.58 0.58 0.61 -0.02 33 1 119 0
30DEC25 12.00 C 0.37 0.43 0.37 0.40 -0.03 34 17 229 +2
30DEC25 12.50 C 0.30 0.30 0.27 0.25 -0.02 34 22 345 -16
30DEC25 13.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 215 0
30DEC25 13.50 C 0.14 0.14 0.14 0.08 -0.01 34 60 204 +60
30DEC25 14.00 C 0.00 0.00 0.00 0.05 0.00 35 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.03 0.00 36 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 44 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 3.87 +0.01 42 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.61 -0.04 26 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.37 -0.03 34 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.18 +0.02 46 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.91 +0.06 39 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.68 +0.01 39 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.42 0.00 34 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.18 -0.01 32 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.95 -0.05 31 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 1.81 +0.05 37 0 515 0
29JAN26 10.50 C 0.00 0.00 0.00 1.35 -0.11 31 0 949 0
29JAN26 11.00 C 0.00 0.00 0.00 1.03 -0.05 32 0 970 0
29JAN26 11.50 C 0.00 0.00 0.00 0.78 -0.06 33 0 506 0
29JAN26 12.00 C 0.61 0.61 0.58 0.58 -0.06 34 2,059 1,002 -591
29JAN26 12.50 C 0.45 0.45 0.45 0.41 -0.05 34 50 65 +50
29JAN26 13.00 C 0.35 0.35 0.35 0.28 -0.05 34 50 86 +50
29JAN26 13.50 C 0.28 0.28 0.28 0.18 -0.05 34 50 50 +50
29JAN26 14.00 C 0.22 0.22 0.22 0.12 -0.03 34 50 66 +43
29JAN26 14.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 64 0
29JAN26 15.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.66 +0.01 39 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.45 +0.02 43 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.22 +0.06 42 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.98 +0.04 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.72 +0.04 35 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.50 +0.05 35 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.25 +0.02 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.04 -0.11 32 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.83 -0.01 31 0 0 0
26FEB26 10.50 C 1.40 1.40 1.40 1.45 -0.13 31 1 1 +1
26FEB26 11.00 C 0.00 0.00 0.00 1.15 -0.04 32 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.90 -0.05 33 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.70 -0.03 34 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.52 -0.06 34 0 2 0
26FEB26 13.00 C 0.00 0.00 0.00 0.38 -0.05 34 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.27 -0.04 33 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.19 -0.04 33 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.13 -0.03 33 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.60 -0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.37 0.00 42 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.12 0.00 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.88 0.00 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.63 +0.02 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.38 0.00 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.14 0.00 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.89 0.00 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.66 +0.01 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.40 -0.01 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.17 +0.01 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.88 -0.03 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.66 -0.01 25 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 3.45 +0.02 34 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 3.22 +0.01 34 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.98 0.00 32 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.73 -0.02 29 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 2.51 -0.03 29 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 2.30 -0.04 30 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 2.14 -0.01 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.92 -0.04 31 0 37 0
30MAR26 10.50 C 0.00 0.00 0.00 1.59 -0.02 32 0 13 0
30MAR26 11.00 C 0.00 0.00 0.00 1.29 -0.02 32 0 98 0
30MAR26 11.50 C 0.00 0.00 0.00 1.07 +0.02 34 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 0.84 +0.01 34 0 13 0
30MAR26 12.50 C 0.00 0.00 0.00 0.68 -0.01 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.53 -0.01 35 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.40 -0.01 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.30 -0.01 34 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.23 0.00 35 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.17 0.00 34 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.16 0.00 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.91 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.67 0.00 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.43 0.00 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.18 -0.01 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.94 -0.01 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.70 -0.01 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.49 +0.06 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.26 +0.07 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.99 +0.03 33 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.77 +0.03 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.54 +0.02 33 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 3.32 +0.03 33 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 3.10 +0.04 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.87 0.00 31 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.69 +0.01 33 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 2.50 +0.01 33 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 2.29 -0.02 32 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 2.14 0.00 33 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 1.80 -0.03 32 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.53 -0.03 33 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.30 -0.02 34 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 1.09 -0.04 34 0 34 0
29JUN26 12.50 C 0.00 0.00 0.00 0.90 -0.04 34 0 12 0
29JUN26 13.00 C 0.00 0.00 0.00 0.76 -0.05 35 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.63 -0.04 35 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 0.50 -0.04 35 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.41 -0.04 35 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.33 -0.03 35 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.26 -0.04 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 -0.02 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.95 0.00 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.72 0.00 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.49 0.00 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.26 0.00 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.04 0.00 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.82 0.00 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.61 0.00 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.40 -0.01 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.20 -0.01 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.99 +0.01 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.78 +0.02 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.60 +0.01 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.43 +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 34 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.71 -0.01 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 1.14 +0.02 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.98 -0.01 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.86 +0.01 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.74 -0.01 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.63 -0.01 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.54 -0.01 36 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.46 0.00 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.39 -0.01 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.33 -0.01 35 0 0 0
TOTAL CALL 2,580 17,326 -385
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 102 0 19 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 95 0 18 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 92 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 27 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 111 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 108 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 391 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 266 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 135 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 141 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 594 0
27NOV25 10.50 P 0.04 0.04 0.04 0.03 -0.02 35 13 464 +3
27NOV25 11.00 P 0.18 0.18 0.18 0.11 -0.05 35 5 410 +5
27NOV25 11.50 P 0.00 0.00 0.00 0.30 -0.05 36 0 155 0
27NOV25 12.00 P 0.00 0.00 0.00 0.61 -0.06 37 0 31 0
27NOV25 12.50 P 0.00 0.00 0.00 1.02 -0.05 40 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 1.50 +0.02 48 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.00 -0.01 59 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 2.49 -0.02 66 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.95 -0.09 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.47 -0.04 75 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.95 -0.06 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.45 -0.06 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.95 -0.04 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 277 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.01 0.00 35 1 102 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 0.00 35 0 246 0
30DEC25 9.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 379 0
30DEC25 9.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 171 0
30DEC25 10.00 P 0.09 0.09 0.07 0.07 -0.01 33 2 622 0
30DEC25 10.50 P 0.17 0.17 0.17 0.15 -0.01 33 10 1,201 0
30DEC25 11.00 P 0.31 0.31 0.31 0.29 -0.02 33 1 240 0
30DEC25 11.50 P 0.00 0.00 0.00 0.51 -0.02 33 0 230 0
30DEC25 12.00 P 0.00 0.00 0.00 0.82 -0.02 35 0 65 0
30DEC25 12.50 P 0.00 0.00 0.00 1.18 -0.01 36 0 102 0
30DEC25 13.00 P 0.00 0.00 0.00 1.55 -0.06 34 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 2.05 -0.01 40 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.53 -0.01 44 0 30 0
30DEC25 14.50 P 0.00 0.00 0.00 3.04 0.00 51 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.51 -0.01 53 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.00 -0.05 56 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.49 -0.02 58 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.97 -0.02 58 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 5 0
29JAN26 9.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 15 0
29JAN26 9.25 P 0.00 0.00 0.00 0.06 -0.02 35 0 2 0
29JAN26 9.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 32 0
29JAN26 9.75 P 0.00 0.00 0.00 0.10 -0.03 33 0 35 0
29JAN26 10.00 P 0.00 0.00 0.00 0.14 -0.04 33 0 490 0
29JAN26 10.50 P 0.00 0.00 0.00 0.26 -0.04 33 0 910 0
29JAN26 11.00 P 0.00 0.00 0.00 0.42 -0.05 33 0 910 0
29JAN26 11.50 P 0.77 0.77 0.77 0.66 -0.05 34 9 536 +9
29JAN26 12.00 P 0.00 0.00 0.00 0.96 -0.06 35 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 1.31 -0.05 36 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.68 -0.06 36 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.08 -0.08 35 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.58 -0.03 40 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.06 -0.02 43 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.56 -0.01 48 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.00 -0.05 46 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.51 0.00 51 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.99 -0.06 51 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 30 0
26FEB26 9.25 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
26FEB26 10.50 P 0.37 0.37 0.37 0.33 -0.04 32 4 25 +4
26FEB26 11.00 P 0.00 0.00 0.00 0.50 -0.06 32 0 8 0
26FEB26 11.50 P 0.78 0.78 0.78 0.75 -0.06 33 130 143 +130
26FEB26 12.00 P 0.00 0.00 0.00 1.05 -0.06 34 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.39 -0.05 35 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.76 -0.05 35 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.17 -0.05 36 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.62 -0.01 38 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.08 -0.03 40 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.57 0.00 43 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.00 -0.07 41 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.53 0.00 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.99 -0.06 46 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 43 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 38 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 0.00 33 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 34 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 0.00 34 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 0.00 35 0 98 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 41 0
30MAR26 8.75 P 0.00 0.00 0.00 0.09 0.00 35 0 61 0
30MAR26 9.00 P 0.00 0.00 0.00 0.12 0.00 35 0 115 0
30MAR26 9.25 P 0.00 0.00 0.00 0.15 -0.01 34 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.18 -0.02 33 0 332 0
30MAR26 9.75 P 0.00 0.00 0.00 0.23 -0.02 33 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.30 0.00 34 0 335 0
30MAR26 10.50 P 0.00 0.00 0.00 0.44 -0.03 33 0 13 0
30MAR26 11.00 P 0.00 0.00 0.00 0.62 -0.03 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.89 -0.02 34 0 5 0
30MAR26 12.00 P 0.00 0.00 0.00 1.18 -0.02 35 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 1.51 -0.01 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.88 -0.01 36 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.27 -0.01 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.69 -0.01 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.14 -0.01 39 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.61 0.00 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.08 -0.01 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.56 -0.03 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.03 -0.03 45 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 32 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 0.00 35 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.01 34 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 -0.01 34 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 -0.01 34 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.18 -0.02 34 0 23 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 -0.02 34 0 1 0
29JUN26 9.00 P 0.00 0.00 0.00 0.28 -0.03 34 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.34 -0.03 34 0 57 0
29JUN26 9.50 P 0.00 0.00 0.00 0.40 -0.04 34 0 16 0
29JUN26 9.75 P 0.00 0.00 0.00 0.48 -0.03 34 0 14 0
29JUN26 10.00 P 0.00 0.00 0.00 0.56 -0.04 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.75 -0.04 33 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.98 -0.04 33 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.24 -0.05 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.57 -0.04 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.91 -0.03 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.29 -0.03 36 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.67 -0.04 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.07 -0.03 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.49 -0.03 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.92 -0.03 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.36 -0.03 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.82 -0.03 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.27 -0.01 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 36 0 7 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 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 0.14 -0.01 35 0 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 0.00 35 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.25 -0.02 35 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 -0.01 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 -0.02 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.43 -0.02 35 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.50 -0.02 35 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.58 -0.02 35 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.67 -0.02 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.77 -0.02 35 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.99 -0.03 35 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 1.24 -0.03 35 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 1.49 -0.03 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.80 -0.04 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.15 -0.02 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.51 -0.01 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.88 0.00 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.27 0.00 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.67 0.00 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.09 0.00 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.51 -0.01 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.96 0.00 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.41 0.00 41 0 0 0
TOTAL PUT 175 13,572 +151
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$ 16.91
27NOV25 11.50 C 0.00 0.00 0.00 5.43 -0.08 79 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.93 -0.08 69 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 4.43 -0.08 60 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.93 -0.08 52 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.43 -0.08 43 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.93 -0.08 35 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 2.44 -0.08 39 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.96 -0.09 39 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 1.52 -0.08 41 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 1.11 -0.08 40 0 2 0
27NOV25 16.50 C 0.65 0.74 0.65 0.75 -0.10 38 20 17 -6
27NOV25 17.00 C 0.45 0.45 0.45 0.49 -0.06 39 70 168 0
27NOV25 17.50 C 0.27 0.27 0.26 0.31 -0.06 40 75 384 +75
27NOV25 18.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 375 0
27NOV25 18.50 C 0.11 0.11 0.11 0.10 -0.02 41 2 534 0
27NOV25 19.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 1,109 0
27NOV25 19.50 C 0.06 0.06 0.06 0.03 -0.01 43 2 252 +2
27NOV25 20.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 654 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 186 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 197 0
27NOV25 23.00 C 0.01 0.01 0.01 0.01 0.00 68 12 98 -12
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 391 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 76 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,500 0
30DEC25 7.75 C 0.00 0.00 0.00 9.20 -0.08 83 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.95 -0.08 77 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.70 -0.08 72 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.45 -0.08 65 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.20 -0.08 51 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.95 -0.08 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.70 -0.08 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.45 -0.08 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.20 -0.09 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.96 -0.08 57 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.46 -0.08 48 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.96 -0.08 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.46 -0.09 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.97 -0.08 40 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.48 -0.08 40 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.99 -0.08 38 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.52 -0.08 39 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 3.06 -0.08 39 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 2.62 -0.08 39 0 0 0
30DEC25 15.00 C 2.00 2.00 2.00 2.20 -0.09 38 2 2 -2
30DEC25 15.50 C 0.00 0.00 0.00 1.83 -0.08 39 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 1.49 -0.08 39 0 4 0
30DEC25 16.50 C 0.00 0.00 0.00 1.16 -0.07 37 0 35 0
30DEC25 17.00 C 0.00 0.00 0.00 0.91 -0.08 37 0 106 0
30DEC25 17.50 C 0.74 0.74 0.74 0.72 -0.07 38 1 666 0
30DEC25 18.00 C 0.56 0.56 0.56 0.56 -0.06 39 60 551 0
30DEC25 18.50 C 0.00 0.00 0.00 0.42 -0.05 39 0 721 0
30DEC25 19.00 C 0.33 0.35 0.33 0.31 -0.04 39 45 272 +15
30DEC25 19.50 C 0.32 0.32 0.28 0.22 -0.04 39 31 127 -14
30DEC25 20.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 1,929 0
30DEC25 21.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 104 0
30DEC25 22.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 55 0
30DEC25 23.00 C 0.07 0.07 0.07 0.01 -0.01 36 1 1 +1
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JAN26 11.50 C 0.00 0.00 0.00 5.52 -0.08 43 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.04 -0.09 42 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.57 -0.09 42 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.12 -0.09 42 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.68 -0.09 42 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.26 -0.10 42 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.87 -0.10 42 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.51 -0.09 42 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.17 -0.09 42 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 1.81 -0.09 40 0 30 0
29JAN26 16.50 C 0.00 0.00 0.00 1.54 -0.09 41 0 1 0
29JAN26 17.00 C 0.00 0.00 0.00 1.31 -0.09 41 0 11 0
29JAN26 17.50 C 0.00 0.00 0.00 1.13 -0.08 42 0 370 0
29JAN26 18.00 C 0.91 0.95 0.91 0.96 -0.08 43 16 484 +16
29JAN26 18.50 C 0.00 0.00 0.00 0.80 -0.07 43 0 283 0
29JAN26 19.00 C 0.00 0.00 0.00 0.65 -0.07 43 0 155 0
29JAN26 19.50 C 0.00 0.00 0.00 0.53 -0.06 43 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.43 -0.06 43 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 0.27 -0.04 42 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 129 0
29JAN26 24.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.59 -0.09 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.14 -0.08 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.69 -0.08 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.26 -0.09 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.86 -0.08 44 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.47 -0.08 44 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.10 -0.08 44 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.76 -0.08 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.45 -0.07 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.15 -0.08 44 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.89 -0.07 44 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.65 -0.06 44 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.43 -0.06 44 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.26 -0.05 45 0 15 0
26FEB26 18.50 C 0.00 0.00 0.00 1.10 -0.06 45 0 7 0
26FEB26 19.00 C 0.00 0.00 0.00 0.95 -0.05 45 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.81 -0.05 45 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.69 -0.04 45 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.48 -0.04 44 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.34 -0.03 44 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.26 -0.09 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 9.02 -0.08 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.77 -0.08 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.53 -0.08 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.28 -0.08 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.04 -0.08 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.80 -0.08 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.55 -0.09 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.31 -0.09 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.07 -0.09 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.60 -0.08 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.14 -0.08 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.68 -0.09 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.24 -0.09 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.82 -0.08 44 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.41 -0.08 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.02 -0.08 44 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.65 -0.08 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.30 -0.08 44 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.98 -0.07 44 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.68 -0.07 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.39 -0.08 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.14 -0.07 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.90 -0.07 44 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.69 -0.06 44 0 3 0
30MAR26 18.00 C 0.00 0.00 0.00 1.49 -0.06 44 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 1.31 -0.06 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.16 -0.05 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.01 -0.05 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.89 -0.04 44 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.68 -0.04 44 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.51 -0.03 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.38 -0.03 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.21 -0.02 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.05 0.00 45 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.96 -0.08 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.56 -0.08 44 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 5.17 -0.08 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.80 -0.08 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.45 -0.08 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.12 -0.08 44 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.80 -0.08 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.51 -0.07 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.23 -0.07 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.96 -0.08 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.72 -0.07 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.49 -0.07 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.28 -0.07 44 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.08 -0.07 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.90 -0.07 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.74 -0.06 44 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 1.58 -0.06 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.44 -0.06 44 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 1.19 -0.05 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.98 -0.05 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.81 -0.04 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.66 -0.04 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.54 -0.03 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.44 -0.03 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.36 -0.03 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.30 -0.02 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.16 -0.01 44 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 6.24 -0.08 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.86 -0.09 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.51 -0.08 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.16 -0.09 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.84 -0.08 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.53 -0.08 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.23 -0.08 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.95 -0.08 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.69 -0.08 44 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.44 -0.08 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.21 -0.07 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.98 -0.08 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.78 -0.07 44 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.58 -0.07 44 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.40 -0.07 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.23 -0.07 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.07 -0.07 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.92 -0.07 44 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.66 -0.05 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.42 -0.06 44 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 1.22 -0.05 44 0 0 0
29SEP26 24.00 C 1.30 1.30 1.30 1.05 -0.05 44 1 1 +1
29SEP26 25.00 C 0.00 0.00 0.00 0.90 -0.04 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.77 -0.04 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.66 -0.04 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.57 -0.03 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.49 -0.03 44 0 0 0
TOTAL CALL 338 12,932 +76
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 141 0
27NOV25 14.50 P 0.00 0.00 0.00 0.02 0.00 44 0 652 0
27NOV25 15.00 P 0.00 0.00 0.00 0.04 0.00 41 0 294 0
27NOV25 15.50 P 0.00 0.00 0.00 0.09 0.00 41 0 253 0
27NOV25 16.00 P 0.00 0.00 0.00 0.18 -0.01 40 0 617 0
27NOV25 16.50 P 0.33 0.41 0.33 0.35 +0.01 41 23 586 -5
27NOV25 17.00 P 0.00 0.00 0.00 0.59 +0.02 41 0 316 0
27NOV25 17.50 P 0.00 0.00 0.00 0.87 +0.02 40 0 338 0
27NOV25 18.00 P 0.00 0.00 0.00 1.24 +0.04 40 0 283 0
27NOV25 18.50 P 0.00 0.00 0.00 1.66 +0.05 39 0 88 0
27NOV25 19.00 P 0.00 0.00 0.00 2.12 +0.07 40 0 12 0
27NOV25 19.50 P 2.83 2.83 2.83 2.60 +0.07 41 5 660 -5
27NOV25 20.00 P 0.00 0.00 0.00 3.09 +0.08 0 0 5 0
27NOV25 21.00 P 0.00 0.00 0.00 4.09 +0.08 0 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 5.09 +0.08 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.09 +0.08 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.09 +0.08 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.09 +0.08 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.09 +0.08 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.09 +0.08 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.09 +0.08 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 12.09 +0.08 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 91 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 81 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 39 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 0.00 38 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.09 0.00 39 0 31 0
30DEC25 14.50 P 0.16 0.16 0.16 0.14 -0.01 38 2 76 -2
30DEC25 15.00 P 0.00 0.00 0.00 0.22 -0.01 38 0 175 0
30DEC25 15.50 P 0.00 0.00 0.00 0.34 0.00 38 0 281 0
30DEC25 16.00 P 0.50 0.50 0.50 0.51 0.00 39 2 570 +2
30DEC25 16.50 P 0.75 0.75 0.75 0.71 0.00 38 50 469 0
30DEC25 17.00 P 0.00 0.00 0.00 0.98 +0.02 39 0 1,677 0
30DEC25 17.50 P 0.00 0.00 0.00 1.24 -0.02 38 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 1.57 +0.03 39 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 1.93 +0.03 38 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 2.32 +0.04 38 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 2.74 +0.05 38 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 3.18 +0.05 38 0 255 0
30DEC25 21.00 P 0.00 0.00 0.00 4.12 +0.07 39 0 133 0
30DEC25 22.00 P 0.00 0.00 0.00 5.09 +0.08 0 0 105 0
30DEC25 23.00 P 0.00 0.00 0.00 6.09 +0.08 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.09 +0.08 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.09 +0.08 0 0 4 0
30DEC25 26.00 P 0.00 0.00 0.00 9.09 +0.08 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.09 +0.08 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.09 +0.08 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.09 +0.08 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 13.09 +0.08 0 0 4 0
30DEC25 31.00 P 0.00 0.00 0.00 14.09 +0.08 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 14 0
29JAN26 13.50 P 0.00 0.00 0.00 0.18 -0.01 43 0 733 0
29JAN26 14.00 P 0.00 0.00 0.00 0.25 -0.01 42 0 636 0
29JAN26 14.50 P 0.00 0.00 0.00 0.34 -0.02 42 0 842 0
29JAN26 15.00 P 0.00 0.00 0.00 0.47 -0.01 42 0 113 0
29JAN26 15.50 P 0.00 0.00 0.00 0.63 -0.01 42 0 46 0
29JAN26 16.00 P 0.00 0.00 0.00 0.82 -0.01 42 0 57 0
29JAN26 16.50 P 1.14 1.14 1.14 1.07 0.00 42 10 538 0
29JAN26 17.00 P 0.00 0.00 0.00 1.34 0.00 43 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 1.64 0.00 44 0 23 0
29JAN26 18.00 P 0.00 0.00 0.00 1.91 0.00 42 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 2.25 +0.02 42 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 2.60 +0.01 42 0 60 0
29JAN26 19.50 P 0.00 0.00 0.00 2.99 +0.02 42 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.40 +0.04 42 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 4.26 +0.05 42 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.17 +0.06 43 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.12 +0.07 43 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.09 +0.07 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.09 +0.08 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.09 +0.08 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.30 0.00 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.40 0.00 43 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.53 0.00 43 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.69 +0.01 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.86 +0.01 43 0 1 0
26FEB26 16.00 P 0.00 0.00 0.00 1.06 +0.01 43 0 8 0
26FEB26 16.50 P 1.25 1.25 1.25 1.31 +0.03 44 50 54 +42
26FEB26 17.00 P 1.64 1.64 1.56 1.59 +0.01 44 30 372 +30
26FEB26 17.50 P 0.00 0.00 0.00 1.87 +0.02 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.17 +0.02 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.50 +0.03 44 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.85 +0.03 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.21 +0.03 44 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.60 +0.04 44 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.42 +0.05 44 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.29 +0.06 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.20 +0.07 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 51 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 0.00 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.18 0.00 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.25 0.00 44 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.33 0.00 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.43 0.00 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.56 0.00 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.71 +0.01 44 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.88 +0.01 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.07 0.00 44 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.28 +0.01 44 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 1.53 +0.01 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.78 +0.01 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.07 +0.02 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.37 +0.02 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.70 +0.03 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.03 +0.03 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.40 +0.04 44 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.76 +0.03 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.56 +0.05 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.40 +0.05 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.28 +0.05 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.20 +0.06 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.14 +0.07 44 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.11 +0.07 44 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.09 +0.07 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.09 +0.08 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.09 +0.08 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.09 +0.08 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.09 +0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.30 0.00 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.39 0.00 44 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.49 -0.01 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.62 0.00 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.75 -0.01 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.92 +0.01 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.09 0.00 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.29 +0.01 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.50 +0.01 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.73 +0.01 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.98 +0.01 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.24 +0.01 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.53 +0.01 44 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.83 +0.02 44 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.15 +0.02 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.48 +0.02 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.81 +0.02 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.18 +0.03 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.92 +0.03 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.72 +0.04 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.55 +0.04 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.41 +0.05 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.31 +0.06 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.23 +0.07 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.17 +0.07 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.13 +0.08 44 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.10 +0.07 44 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 13.09 +0.08 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.09 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.48 -0.01 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.59 -0.01 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.73 0.00 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.87 0.00 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.04 0.00 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.21 0.00 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.40 0.00 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.62 0.00 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.84 +0.01 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.09 +0.01 44 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.34 +0.01 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.61 +0.02 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.90 +0.01 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.19 +0.01 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.50 +0.02 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.83 +0.01 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.17 +0.02 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.51 +0.02 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.24 +0.02 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.01 +0.04 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.81 +0.03 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.64 +0.04 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.50 +0.04 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.39 +0.06 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.30 +0.06 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.22 +0.06 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.17 +0.07 44 0 8 0
TOTAL PUT 172 13,836 +62
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$ 34.00
27NOV25 16.00 C 0.00 0.00 0.00 18.02 +1.38 0 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 17.64 +1.50 200 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 17.14 +1.50 193 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 16.62 +1.47 179 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 16.02 +1.37 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 15.53 +1.38 112 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 15.03 +1.38 106 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 14.53 +1.38 100 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 14.03 +1.38 94 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 13.03 +1.38 81 0 15 0
27NOV25 22.00 C 11.61 11.72 11.61 12.10 +1.45 117 15 42 -14
27NOV25 23.00 C 0.00 0.00 0.00 11.31 +1.58 142 0 5 0
27NOV25 24.00 C 0.00 0.00 0.00 10.04 +1.29 70 0 16 0
27NOV25 25.00 C 0.00 0.00 0.00 9.29 +1.54 115 0 1,395 0
27NOV25 26.00 C 0.00 0.00 0.00 8.04 +1.38 53 0 67 0
27NOV25 27.00 C 0.00 0.00 0.00 7.04 +1.20 44 3 235 -3
27NOV25 28.00 C 5.20 5.40 5.20 6.23 +1.42 74 5 94 -5
27NOV25 29.00 C 4.96 4.96 4.96 5.22 +1.46 63 1 199 -1
27NOV25 30.00 C 3.80 3.80 3.80 4.11 +1.22 41 2 415 0
27NOV25 31.00 C 3.25 3.25 2.99 3.12 +1.04 33 3 1,332 -1
27NOV25 32.00 C 2.40 2.40 2.10 2.36 +0.85 40 25 861 -2
27NOV25 33.00 C 1.20 1.71 1.20 1.67 +0.71 40 47 755 -10
27NOV25 34.00 C 0.78 1.20 0.78 1.14 +0.55 42 250 708 +56
27NOV25 35.00 C 0.53 0.78 0.53 0.75 +0.40 43 170 634 +12
27NOV25 36.00 C 0.39 0.50 0.35 0.46 +0.27 43 220 767 -53
27NOV25 37.00 C 0.21 0.30 0.21 0.26 +0.16 43 342 905 +65
27NOV25 38.00 C 0.20 0.20 0.14 0.14 +0.09 43 52 1,149 +18
27NOV25 39.00 C 0.10 0.10 0.09 0.07 +0.04 43 85 1,287 +40
27NOV25 40.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 989 0
27NOV25 41.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 727 0
27NOV25 42.00 C 0.01 0.01 0.01 0.01 0.00 45 9 730 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 823 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 300 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 686 0
30DEC25 9.75 C 0.00 0.00 0.00 24.36 +1.44 165 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 24.03 +1.36 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 23.62 +1.45 158 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 23.07 +1.32 128 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 22.65 +1.48 154 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 22.07 +1.32 115 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 21.54 +1.32 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 21.06 +1.33 81 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 20.61 +1.28 119 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 20.10 +1.41 110 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.68 +1.49 126 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 19.07 +1.38 73 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 18.68 +1.40 116 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 18.17 +1.48 110 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 17.68 +1.39 107 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 17.14 +1.50 95 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 16.62 +1.45 86 0 1 0
30DEC25 18.00 C 15.84 15.84 15.84 16.15 +1.39 89 20 87 0
30DEC25 18.50 C 0.00 0.00 0.00 15.63 +1.42 81 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 15.03 +1.32 0 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 14.74 +1.47 91 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 14.32 +1.56 95 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 13.10 +1.38 49 0 32 0
30DEC25 22.00 C 0.00 0.00 0.00 12.12 +1.41 53 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 11.31 +1.49 72 0 12 0
30DEC25 24.00 C 0.00 0.00 0.00 10.12 +1.33 40 0 152 0
30DEC25 25.00 C 0.00 0.00 0.00 9.29 +1.50 57 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 8.20 +1.33 44 0 377 0
30DEC25 27.00 C 0.00 0.00 0.00 7.45 +1.33 54 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 6.36 +1.23 43 0 408 0
30DEC25 29.00 C 5.12 5.12 5.12 5.63 +1.48 48 1 400 -1
30DEC25 30.00 C 4.50 4.60 4.50 4.52 +0.87 37 3 711 -3
30DEC25 31.00 C 0.00 0.00 0.00 3.91 +1.04 42 0 96 0
30DEC25 32.00 C 2.89 2.89 2.89 3.18 +0.89 40 18 610 -12
30DEC25 33.00 C 2.18 2.50 2.16 2.56 +0.74 40 38 289 -26
30DEC25 34.00 C 2.08 2.08 1.86 2.08 +0.65 41 34 620 +1
30DEC25 35.00 C 1.50 1.68 1.50 1.64 +0.53 41 140 586 +85
30DEC25 36.00 C 1.00 1.33 1.00 1.30 +0.47 41 204 1,950 +199
30DEC25 37.00 C 0.79 1.03 0.79 1.03 +0.41 42 14 249 +13
30DEC25 38.00 C 0.70 0.81 0.70 0.79 +0.34 42 216 456 +214
30DEC25 39.00 C 0.52 0.60 0.52 0.59 +0.27 42 62 432 +62
30DEC25 40.00 C 0.48 0.48 0.42 0.44 +0.21 42 7 323 +5
30DEC25 41.00 C 0.00 0.00 0.00 0.32 +0.16 42 0 405 0
30DEC25 42.00 C 0.25 0.25 0.25 0.23 +0.12 42 5 931 +5
30DEC25 43.00 C 0.17 0.20 0.17 0.17 +0.09 42 7 838 +7
30DEC25 44.00 C 0.15 0.15 0.15 0.12 +0.07 42 5 1,312 +5
30DEC25 45.00 C 0.11 0.12 0.11 0.08 +0.04 42 2 724 +2
29JAN26 21.00 C 0.00 0.00 0.00 13.12 +1.22 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.14 +1.36 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.31 +1.32 52 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 10.25 +1.46 42 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.44 +1.32 49 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 8.23 +1.19 30 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 7.45 +1.33 39 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 6.82 +1.26 46 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 5.70 +1.09 37 0 86 0
29JAN26 30.00 C 0.00 0.00 0.00 5.29 +1.33 45 0 21 0
29JAN26 31.00 C 0.00 0.00 0.00 4.32 +0.88 39 0 171 0
29JAN26 32.00 C 0.00 0.00 0.00 3.81 +0.91 42 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 3.23 +0.79 41 0 83 0
29JAN26 34.00 C 2.53 2.53 2.53 2.73 +0.68 41 1 266 +1
29JAN26 35.00 C 2.30 2.30 2.30 2.30 +0.59 42 2 358 0
29JAN26 36.00 C 1.90 1.90 1.90 1.98 +0.59 43 1 479 0
29JAN26 37.00 C 1.48 1.48 1.48 1.64 +0.51 43 7 417 0
29JAN26 38.00 C 0.00 0.00 0.00 1.35 +0.45 43 0 121 0
29JAN26 39.00 C 0.00 0.00 0.00 1.10 +0.38 43 0 62 0
29JAN26 40.00 C 0.76 0.80 0.76 0.89 +0.32 42 8 101 +8
29JAN26 41.00 C 0.00 0.00 0.00 0.72 +0.27 42 0 678 0
29JAN26 42.00 C 0.00 0.00 0.00 0.57 +0.22 42 0 39 0
29JAN26 43.00 C 0.00 0.00 0.00 0.46 +0.19 42 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.36 +0.15 42 0 573 0
29JAN26 45.00 C 0.41 0.41 0.41 0.28 +0.12 42 35 335 +35
26FEB26 21.00 C 0.00 0.00 0.00 13.12 +1.22 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.37 +1.16 50 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.39 +1.40 46 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.43 +1.62 43 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 9.67 +1.37 48 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 8.67 +1.23 43 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 7.87 +1.23 44 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 7.14 +1.50 45 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 6.36 +1.41 44 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 5.55 +1.00 42 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 4.94 +1.09 43 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 4.20 +0.87 41 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 3.69 +0.82 41 0 52 0
26FEB26 34.00 C 0.00 0.00 0.00 3.22 +0.75 42 0 25 0
26FEB26 35.00 C 0.00 0.00 0.00 2.80 +0.67 42 0 45 0
26FEB26 36.00 C 0.00 0.00 0.00 2.42 +0.62 42 0 551 0
26FEB26 37.00 C 0.00 0.00 0.00 2.09 +0.58 42 0 35 0
26FEB26 38.00 C 1.64 1.64 1.64 1.77 +0.51 42 15 30 +15
26FEB26 39.00 C 0.00 0.00 0.00 1.50 +0.45 42 0 50 0
26FEB26 40.00 C 0.00 0.00 0.00 1.26 +0.39 42 0 54 0
26FEB26 41.00 C 1.01 1.14 1.01 1.06 +0.35 42 16 73 +16
26FEB26 42.00 C 0.00 0.00 0.00 0.89 +0.30 42 0 86 0
30MAR26 10.00 C 0.00 0.00 0.00 24.05 +1.38 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.62 +1.34 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.07 +1.30 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.65 +1.38 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.08 +1.33 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.68 +1.39 65 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 21.10 +1.37 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.85 +1.48 86 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 20.12 +1.43 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.68 +1.49 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.38 +1.69 78 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 18.68 +1.40 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.17 +1.39 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 17.73 +1.44 47 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 17.25 +1.24 49 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 16.93 +1.76 66 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 16.28 +1.44 49 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 15.75 +1.54 36 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 15.31 +1.44 47 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 14.99 +1.44 59 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.34 +1.32 46 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 13.50 +1.60 52 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 12.52 +1.31 48 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 11.52 +1.53 43 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 10.45 +1.28 36 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 9.70 +0.97 41 0 41 0
30MAR26 26.00 C 0.00 0.00 0.00 8.89 +1.31 42 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 8.01 +1.09 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.22 +0.91 40 0 85 0
30MAR26 29.00 C 0.00 0.00 0.00 6.52 +1.06 40 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 5.82 +0.95 40 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 5.22 +0.90 41 0 3 0
30MAR26 32.00 C 4.25 4.25 4.25 4.58 +0.75 40 1 21 -1
30MAR26 33.00 C 3.60 3.60 3.60 4.10 +0.61 41 1 43 -1
30MAR26 34.00 C 0.00 0.00 0.00 3.61 +0.47 41 0 1,075 0
30MAR26 35.00 C 0.00 0.00 0.00 3.20 +0.50 41 0 925 0
30MAR26 36.00 C 0.00 0.00 0.00 2.87 +0.60 42 0 174 0
30MAR26 37.00 C 0.00 0.00 0.00 2.53 +0.53 42 0 19 0
30MAR26 38.00 C 0.00 0.00 0.00 2.20 +0.44 42 0 339 0
30MAR26 39.00 C 0.00 0.00 0.00 1.91 +0.37 42 0 277 0
30MAR26 40.00 C 0.00 0.00 0.00 1.65 +0.31 42 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 1.42 +0.25 42 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 1.22 +0.24 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.05 +0.19 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.87 +0.15 41 0 0 0
30MAR26 45.00 C 0.84 0.84 0.84 0.75 +0.14 41 5 181 +5
29JUN26 13.00 C 0.00 0.00 0.00 21.22 +1.32 0 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 20.85 +1.42 65 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.22 +1.27 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.74 +1.26 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.38 +1.38 59 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.99 +1.50 63 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.20 +1.17 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.82 +1.31 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.55 +1.48 59 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 16.93 +1.36 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.34 +1.18 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.94 +1.29 45 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 15.48 +1.28 45 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 15.01 +1.29 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.41 +1.17 35 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 13.50 +1.16 38 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 12.60 +1.19 38 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 11.84 +1.25 42 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.86 +1.09 38 0 2 0
29JUN26 25.00 C 0.00 0.00 0.00 10.12 +1.08 40 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 9.52 +1.28 43 0 39 0
29JUN26 27.00 C 0.00 0.00 0.00 8.66 +1.05 41 0 63 0
29JUN26 28.00 C 0.00 0.00 0.00 7.95 +1.05 41 0 16 0
29JUN26 29.00 C 0.00 0.00 0.00 7.41 +1.15 42 0 48 0
29JUN26 30.00 C 0.00 0.00 0.00 6.66 +0.96 41 0 43 0
29JUN26 31.00 C 0.00 0.00 0.00 5.95 +0.76 39 0 548 0
29JUN26 32.00 C 0.00 0.00 0.00 5.54 +0.92 41 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 4.95 +0.69 40 0 37 0
29JUN26 34.00 C 0.00 0.00 0.00 4.55 +0.63 41 0 72 0
29JUN26 35.00 C 4.09 4.09 4.09 4.19 +0.73 41 1 45 0
29JUN26 36.00 C 0.00 0.00 0.00 3.81 +0.62 41 0 19 0
29JUN26 37.00 C 0.00 0.00 0.00 3.39 +0.51 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 3.17 +0.57 42 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.87 +0.55 42 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 2.59 +0.51 42 0 41 0
29JUN26 41.00 C 0.00 0.00 0.00 2.31 +0.44 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.09 +0.44 42 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.88 +0.39 42 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 1.63 +0.30 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.47 +0.30 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.46 +1.30 41 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 16.00 +1.22 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.50 +1.19 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.08 +1.16 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.64 +1.30 41 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 13.75 +1.25 40 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.92 +1.27 40 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 12.11 +1.25 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.38 +1.30 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.43 +1.11 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.69 +1.02 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.16 +1.17 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.35 +0.98 38 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 7.91 +1.13 40 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 7.14 +0.83 38 0 300 0
29SEP26 31.00 C 0.00 0.00 0.00 6.67 +0.89 39 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.11 +0.58 39 0 28 0
29SEP26 33.00 C 5.25 5.65 5.25 5.71 +0.65 39 11 54 -9
29SEP26 34.00 C 0.00 0.00 0.00 5.19 +0.49 39 0 32 0
29SEP26 35.00 C 5.00 5.00 5.00 4.85 +0.61 39 1 3 +1
29SEP26 36.00 C 0.00 0.00 0.00 4.50 +0.68 40 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 4.16 +0.61 40 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 3.81 +0.47 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.52 +0.53 40 0 76 0
29SEP26 40.00 C 3.30 3.30 3.30 3.22 +0.41 40 5 49 +5
29SEP26 41.00 C 0.00 0.00 0.00 2.94 +0.45 40 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.68 +0.39 40 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.47 +0.38 40 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 2.26 +0.36 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.06 +0.32 40 0 50 0
TOTAL CALL 2,115 40,043 +733
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 143 0 7 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 138 0 44 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 132 0 3 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 46 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 70 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 117 0 80 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 48 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2,738 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 410 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 242 0
27NOV25 23.00 P 0.01 0.01 0.01 0.01 0.00 81 1 692 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 878 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 813 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,298 0
27NOV25 27.00 P 0.01 0.01 0.01 0.01 -0.01 50 3 1,014 0
27NOV25 28.00 P 0.03 0.03 0.02 0.01 -0.03 43 19 938 -19
27NOV25 29.00 P 0.06 0.07 0.04 0.03 -0.06 43 23 1,076 -18
27NOV25 30.00 P 0.13 0.13 0.09 0.08 -0.13 43 117 827 -34
27NOV25 31.00 P 0.29 0.30 0.18 0.19 -0.24 43 314 1,140 -30
27NOV25 32.00 P 0.56 0.60 0.37 0.38 -0.42 43 597 1,318 +99
27NOV25 33.00 P 1.07 1.07 0.69 0.69 -0.60 43 146 364 -45
27NOV25 34.00 P 1.43 1.43 1.13 1.13 -0.84 43 117 233 +5
27NOV25 35.00 P 1.81 1.99 1.73 1.73 -0.94 44 8 94 +5
27NOV25 36.00 P 0.00 0.00 0.00 2.48 -1.05 46 0 122 0
27NOV25 37.00 P 3.65 3.65 3.45 3.31 -1.26 48 30 46 0
27NOV25 38.00 P 0.00 0.00 0.00 4.10 -1.46 42 0 3 0
27NOV25 39.00 P 0.00 0.00 0.00 5.19 -1.37 57 0 0 0
27NOV25 40.00 P 6.11 6.11 6.11 6.19 -1.19 64 2 8 +2
27NOV25 41.00 P 0.00 0.00 0.00 7.21 -1.29 73 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 8.24 -1.14 82 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 9.00 -1.69 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 10.17 -1.21 88 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 11.17 -1.21 94 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 131 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 92 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 49 0
30DEC25 17.00 P 0.01 0.01 0.01 0.01 0.00 75 16 85 -9
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30DEC25 19.50 P 0.01 0.01 0.01 0.01 0.00 61 15 282 -15
30DEC25 20.00 P 0.01 0.01 0.01 0.01 0.00 59 15 830 0
30DEC25 21.00 P 0.01 0.01 0.01 0.01 0.00 54 15 255 -15
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 551 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 159 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 477 0
30DEC25 25.00 P 0.05 0.06 0.05 0.04 -0.02 43 5 731 -1
30DEC25 26.00 P 0.09 0.09 0.09 0.07 -0.05 42 18 684 +16
30DEC25 27.00 P 0.15 0.15 0.13 0.12 -0.08 42 70 651 +50
30DEC25 28.00 P 0.23 0.24 0.20 0.21 -0.12 42 113 1,125 +69
30DEC25 29.00 P 0.34 0.35 0.33 0.35 -0.16 42 7 3,823 -5
30DEC25 30.00 P 0.63 0.63 0.50 0.53 -0.24 42 420 1,086 +293
30DEC25 31.00 P 0.90 0.90 0.77 0.77 -0.35 42 48 756 +20
30DEC25 32.00 P 1.33 1.33 1.09 1.09 -0.47 42 153 453 +146
30DEC25 33.00 P 0.00 0.00 0.00 1.50 -0.57 42 0 367 0
30DEC25 34.00 P 0.00 0.00 0.00 2.02 -0.67 43 0 78 0
30DEC25 35.00 P 2.77 2.79 2.56 2.57 -0.73 42 1,161 911 +781
30DEC25 36.00 P 0.00 0.00 0.00 3.22 -0.83 43 0 30 0
30DEC25 37.00 P 3.94 3.94 3.94 3.94 -1.05 43 20 74 +13
30DEC25 38.00 P 0.00 0.00 0.00 4.71 -1.15 44 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 5.61 -1.13 46 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 6.49 -1.23 48 0 17 0
30DEC25 41.00 P 0.00 0.00 0.00 7.41 -1.28 50 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.24 -1.16 48 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.33 -1.37 55 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.17 -1.45 52 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.17 -1.21 55 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.08 -0.04 43 0 51 0
29JAN26 25.00 P 0.16 0.16 0.16 0.13 -0.07 42 1 359 -1
29JAN26 26.00 P 0.25 0.25 0.25 0.21 -0.10 42 8 129 -8
29JAN26 27.00 P 0.38 0.38 0.34 0.32 -0.12 42 17 79 +15
29JAN26 28.00 P 0.50 0.50 0.50 0.48 -0.17 42 5 208 +5
29JAN26 29.00 P 0.68 0.68 0.65 0.67 -0.24 42 2 556 +2
29JAN26 30.00 P 0.98 0.98 0.89 0.90 -0.33 42 8 499 -8
29JAN26 31.00 P 1.20 1.27 1.20 1.19 -0.41 41 12 388 -11
29JAN26 32.00 P 1.94 1.94 1.63 1.55 -0.51 41 32 306 +26
29JAN26 33.00 P 0.00 0.00 0.00 1.99 -0.61 41 0 35 0
29JAN26 34.00 P 2.93 2.98 2.61 2.54 -0.67 42 70 251 -1
29JAN26 35.00 P 3.30 3.30 3.30 3.14 -0.73 43 50 436 0
29JAN26 36.00 P 0.00 0.00 0.00 3.75 -0.88 43 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 4.49 -0.92 44 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 5.22 -0.99 44 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 5.70 -1.13 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.84 -1.12 46 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.70 -1.18 47 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 8.60 -1.22 48 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 9.51 -1.28 49 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.24 -1.38 45 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.17 -1.23 45 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 50 0
26FEB26 24.00 P 0.00 0.00 0.00 0.16 -0.06 42 0 78 0
26FEB26 25.00 P 0.28 0.28 0.26 0.24 -0.09 42 25 39 -11
26FEB26 26.00 P 0.38 0.38 0.38 0.36 -0.12 42 5 30 -5
26FEB26 27.00 P 0.51 0.53 0.51 0.51 -0.15 42 51 35 -38
26FEB26 28.00 P 0.78 0.78 0.78 0.69 -0.20 42 10 308 +10
26FEB26 29.00 P 1.01 1.01 1.01 0.91 -0.26 41 10 119 +10
26FEB26 30.00 P 1.19 1.21 1.18 1.20 -0.32 41 64 346 +64
26FEB26 31.00 P 1.55 1.55 1.51 1.51 -0.42 41 21 324 +19
26FEB26 32.00 P 2.01 2.08 1.90 1.93 -0.48 41 195 374 +195
26FEB26 33.00 P 2.53 2.53 2.36 2.33 -0.61 41 365 325 +304
26FEB26 34.00 P 3.06 3.06 2.87 2.88 -0.67 41 150 130 +115
26FEB26 35.00 P 0.00 0.00 0.00 3.47 -0.78 42 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 4.09 -0.87 42 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 4.84 -0.86 43 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 5.32 -1.17 40 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 6.12 -1.18 41 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 7.12 -0.86 45 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 7.79 -1.26 43 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 8.82 -1.05 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 39 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.03 39 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.03 41 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.04 41 0 28 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 -0.06 41 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 -0.09 41 0 1,478 0
30MAR26 23.00 P 0.00 0.00 0.00 0.17 -0.12 41 0 91 0
30MAR26 24.00 P 0.31 0.33 0.31 0.26 -0.14 41 9 246 +6
30MAR26 25.00 P 0.00 0.00 0.00 0.37 -0.18 41 0 162 0
30MAR26 26.00 P 0.53 0.58 0.53 0.53 -0.22 42 11 26 -9
30MAR26 27.00 P 0.00 0.00 0.00 0.70 -0.29 41 0 185 0
30MAR26 28.00 P 1.10 1.10 0.97 0.92 -0.34 41 86 410 +75
30MAR26 29.00 P 1.19 1.19 1.19 1.19 -0.40 41 5 403 +5
30MAR26 30.00 P 1.70 1.70 1.70 1.50 -0.46 41 1 1,602 -1
30MAR26 31.00 P 0.00 0.00 0.00 1.85 -0.52 41 0 69 0
30MAR26 32.00 P 2.43 2.43 2.43 2.27 -0.60 41 20 112 0
30MAR26 33.00 P 0.00 0.00 0.00 2.73 -0.72 41 0 150 0
30MAR26 34.00 P 0.00 0.00 0.00 3.26 -0.69 41 0 47 0
30MAR26 35.00 P 4.78 4.78 4.20 3.83 -0.74 41 86 114 +22
30MAR26 36.00 P 0.00 0.00 0.00 4.52 -0.84 43 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 5.05 -1.07 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.85 -1.05 43 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 6.44 -1.29 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.33 -1.22 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.19 -0.96 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.03 -1.07 45 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 9.87 -1.07 45 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 10.67 -1.20 44 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.57 -1.22 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 29 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 31 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 -0.04 41 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 -0.05 42 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 -0.06 41 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.26 -0.08 41 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.37 -0.10 41 0 812 0
29JUN26 23.00 P 0.00 0.00 0.00 0.50 -0.13 41 0 30 0
29JUN26 24.00 P 0.75 0.75 0.75 0.66 -0.14 42 10 525 0
29JUN26 25.00 P 0.00 0.00 0.00 0.84 -0.19 41 0 1,037 0
29JUN26 26.00 P 0.00 0.00 0.00 1.04 -0.25 41 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 1.29 -0.28 41 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 1.57 -0.33 40 0 62 0
29JUN26 29.00 P 0.00 0.00 0.00 1.91 -0.37 40 0 111 0
29JUN26 30.00 P 2.25 2.25 2.25 2.27 -0.42 40 1 62 0
29JUN26 31.00 P 0.00 0.00 0.00 2.67 -0.47 40 0 15 0
29JUN26 32.00 P 0.00 0.00 0.00 3.13 -0.49 40 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 3.62 -0.68 40 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 4.19 -0.58 41 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 4.77 -0.64 41 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.38 -0.74 41 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 6.12 -0.66 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.72 -0.76 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.43 -0.82 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.17 -0.85 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.06 -0.80 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.60 -1.08 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.50 -1.02 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.32 -1.01 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.16 -1.11 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 -0.06 40 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 -0.08 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 -0.08 40 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 -0.10 40 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 -0.11 40 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.43 -0.14 40 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.57 -0.16 40 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 0.73 -0.19 40 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.94 -0.21 40 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.17 -0.21 40 0 34 0
29SEP26 26.00 P 1.50 1.50 1.50 1.44 -0.26 40 2 1 -2
29SEP26 27.00 P 0.00 0.00 0.00 1.71 -0.29 40 0 20 0
29SEP26 28.00 P 2.14 2.14 2.14 2.02 -0.34 39 1 54 +1
29SEP26 29.00 P 0.00 0.00 0.00 2.41 -0.36 40 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.80 -0.42 40 0 3 0
29SEP26 31.00 P 0.00 0.00 0.00 3.22 -0.56 40 0 1,308 0
29SEP26 32.00 P 3.74 3.74 3.74 3.59 -0.75 39 10 47 +10
29SEP26 33.00 P 0.00 0.00 0.00 4.20 -0.79 40 0 33 0
29SEP26 34.00 P 0.00 0.00 0.00 4.78 -0.56 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.34 -0.68 40 0 551 0
29SEP26 36.00 P 0.00 0.00 0.00 5.96 -0.69 40 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 6.61 -0.67 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.29 -0.72 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.99 -0.75 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.72 -0.78 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.46 -0.86 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.28 -0.84 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.00 -0.95 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.80 -0.94 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.61 -1.04 42 0 0 0
TOTAL PUT 4,796 50,454 +2,097
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$ 12.22
27NOV25 8.50 C 0.00 0.00 0.00 3.73 +0.03 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.51 +0.06 95 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.26 +0.04 88 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.98 +0.03 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.27 +0.06 66 0 4 0
27NOV25 10.50 C 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 1.28 +0.05 42 0 5 0
27NOV25 11.50 C 0.76 0.76 0.76 0.84 +0.03 38 4 21 0
27NOV25 12.00 C 0.00 0.00 0.00 0.48 -0.02 36 0 730 0
27NOV25 12.50 C 0.00 0.00 0.00 0.25 -0.01 37 0 292 0
27NOV25 13.00 C 0.10 0.10 0.10 0.11 -0.01 37 10 506 0
27NOV25 13.50 C 0.06 0.06 0.06 0.04 -0.01 37 20 328 -20
27NOV25 14.00 C 0.00 0.00 0.00 0.02 0.00 40 0 200 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 727 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 400 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 759 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 310 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.03 +0.05 57 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.75 +0.04 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.51 +0.03 27 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.29 +0.05 49 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.04 +0.05 45 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.79 -0.05 41 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.55 +0.03 39 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.34 +0.04 43 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 1.89 +0.04 40 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.46 -0.03 38 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.12 +0.05 39 0 15 0
30DEC25 12.00 C 0.00 0.00 0.00 0.82 +0.01 38 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.58 0.00 38 0 74 0
30DEC25 13.00 C 0.00 0.00 0.00 0.41 +0.01 39 0 109 0
30DEC25 13.50 C 0.25 0.25 0.25 0.27 0.00 39 10 52 +10
30DEC25 14.00 C 0.00 0.00 0.00 0.17 0.00 38 0 142 0
30DEC25 14.50 C 0.14 0.14 0.14 0.11 0.00 39 30 132 +30
30DEC25 15.00 C 0.00 0.00 0.00 0.07 0.00 39 0 168 0
30DEC25 15.50 C 0.00 0.00 0.00 0.04 0.00 39 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.03 0.00 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 41 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.79 0.00 35 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.57 +0.03 43 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.33 +0.02 41 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.10 +0.02 41 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.88 +0.01 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.63 -0.01 38 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.45 +0.01 42 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.06 +0.04 42 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.64 +0.01 39 0 65 0
29JAN26 11.50 C 0.00 0.00 0.00 1.40 +0.05 43 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 1.09 0.00 41 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.84 -0.03 41 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.67 -0.02 42 0 15 0
29JAN26 13.50 C 0.00 0.00 0.00 0.51 -0.02 42 0 98 0
29JAN26 14.00 C 0.00 0.00 0.00 0.38 -0.02 42 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.28 -0.02 41 0 306 0
29JAN26 15.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.15 -0.01 42 0 76 0
29JAN26 16.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 17 0
29JAN26 16.50 C 0.11 0.11 0.11 0.08 -0.01 42 33 37 +33
29JAN26 17.00 C 0.00 0.00 0.00 0.06 0.00 42 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 38 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 3.87 +0.01 44 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.65 +0.06 45 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.43 +0.12 45 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.28 +0.20 51 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.97 +0.03 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.77 +0.03 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.65 +0.02 48 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.18 +0.02 42 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.86 +0.04 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.51 -0.08 41 0 5 0
26FEB26 12.00 C 0.00 0.00 0.00 1.28 -0.01 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.06 0.00 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.87 -0.01 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.71 +0.01 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.57 +0.01 43 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.45 0.00 43 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.28 0.00 43 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.17 0.00 43 0 4 0
26FEB26 17.00 C 0.00 0.00 0.00 0.13 0.00 43 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 4.18 +0.05 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.96 +0.07 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.71 +0.03 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.52 +0.05 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.29 +0.04 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.11 +0.05 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.89 +0.02 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.70 +0.01 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.35 +0.03 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.03 +0.04 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.74 0.00 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.51 +0.05 44 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 1.28 +0.04 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.06 0.00 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.91 +0.02 44 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 0.77 +0.01 45 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.54 +0.01 45 0 381 0
30MAR26 15.50 C 0.00 0.00 0.00 0.44 +0.01 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.36 0.00 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.24 0.00 44 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.20 +0.01 45 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.16 0.00 44 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 0.00 44 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 4.13 +0.02 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.96 +0.05 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.76 +0.04 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.58 +0.05 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.40 +0.05 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.22 +0.05 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.05 +0.05 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.70 +0.01 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.42 +0.02 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.14 -0.01 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.89 +0.02 47 0 3 0
29JUN26 12.50 C 0.00 0.00 0.00 1.68 +0.01 47 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 1.46 -0.02 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.31 0.00 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.15 0.00 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.01 -0.01 47 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.88 0.00 47 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.77 -0.01 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.67 -0.01 47 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.58 -0.01 46 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.51 -0.01 47 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.44 -0.01 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 0.00 47 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 4.25 +0.04 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.06 +0.04 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.85 +0.02 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.67 +0.02 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.50 +0.02 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.34 +0.03 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.19 +0.05 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.89 +0.06 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.59 +0.05 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.34 +0.04 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.12 +0.05 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.89 +0.01 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.69 +0.02 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.55 +0.03 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.39 +0.02 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.25 +0.01 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.11 +0.01 47 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.01 +0.02 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.91 +0.01 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.81 0.00 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.74 +0.01 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.66 0.00 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.59 0.00 47 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.53 0.00 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.48 0.00 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.43 0.00 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.39 0.00 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 0.00 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.17 0.00 47 0 0 0
TOTAL CALL 107 7,178 +53
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 66 0
27NOV25 11.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 448 0
27NOV25 11.50 P 0.12 0.12 0.12 0.10 -0.02 38 10 853 0
27NOV25 12.00 P 0.28 0.28 0.28 0.25 -0.03 37 100 196 -12
27NOV25 12.50 P 0.00 0.00 0.00 0.52 -0.04 38 0 491 0
27NOV25 13.00 P 0.00 0.00 0.00 0.89 -0.05 40 0 282 0
27NOV25 13.50 P 0.00 0.00 0.00 1.31 -0.07 38 0 200 0
27NOV25 14.00 P 0.00 0.00 0.00 1.79 -0.08 40 0 976 0
27NOV25 14.50 P 0.00 0.00 0.00 2.31 -0.03 57 10 421 -10
27NOV25 15.00 P 0.00 0.00 0.00 2.78 -0.05 0 0 210 0
27NOV25 15.50 P 0.00 0.00 0.00 3.30 -0.07 69 0 69 0
27NOV25 16.00 P 0.00 0.00 0.00 3.80 -0.03 77 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.28 -0.05 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.78 -0.05 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 5.28 -0.03 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 5.78 -0.03 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 6.28 -0.09 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 6.79 -0.08 107 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 7.32 -0.05 131 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 7.78 -0.09 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 8.82 -0.05 147 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 9.79 -0.08 137 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 10.81 -0.06 162 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 11.79 -0.08 154 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 6 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.04 0.00 40 0 35 0
30DEC25 10.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 60 0
30DEC25 10.50 P 0.00 0.00 0.00 0.11 -0.01 39 0 147 0
30DEC25 11.00 P 0.20 0.20 0.20 0.21 -0.01 39 15 73 +15
30DEC25 11.50 P 0.00 0.00 0.00 0.34 -0.02 38 0 58 0
30DEC25 12.00 P 0.00 0.00 0.00 0.55 -0.01 39 0 44 0
30DEC25 12.50 P 0.00 0.00 0.00 0.81 -0.02 38 0 247 0
30DEC25 13.00 P 0.00 0.00 0.00 1.14 -0.05 39 0 85 0
30DEC25 13.50 P 0.00 0.00 0.00 1.50 -0.04 39 0 108 0
30DEC25 14.00 P 0.00 0.00 0.00 1.96 -0.03 43 0 92 0
30DEC25 14.50 P 0.00 0.00 0.00 2.35 -0.04 39 0 59 0
30DEC25 15.00 P 0.00 0.00 0.00 2.81 -0.06 39 0 69 0
30DEC25 15.50 P 0.00 0.00 0.00 3.30 -0.10 42 0 66 0
30DEC25 16.00 P 0.00 0.00 0.00 3.80 -0.04 46 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.30 -0.09 50 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.80 -0.03 54 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.30 -0.05 58 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.78 -0.07 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.37 0.00 79 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.87 0.00 82 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.32 -0.05 77 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.78 -0.09 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.82 -0.05 87 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.79 -0.08 83 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 10.81 -0.06 96 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 11.79 -0.08 94 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.15 -0.02 41 0 65 0
29JAN26 10.50 P 0.00 0.00 0.00 0.25 -0.03 41 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.39 -0.02 42 0 31 0
29JAN26 11.50 P 0.59 0.59 0.59 0.57 -0.02 42 4 186 0
29JAN26 12.00 P 0.00 0.00 0.00 0.79 -0.02 42 0 22 0
29JAN26 12.50 P 0.00 0.00 0.00 1.05 -0.04 41 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.34 -0.02 41 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.72 -0.06 42 0 50 0
29JAN26 14.00 P 0.00 0.00 0.00 2.10 -0.02 43 0 51 0
29JAN26 14.50 P 0.00 0.00 0.00 2.51 -0.05 43 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 2.96 -0.04 45 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 3.45 +0.01 49 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 3.88 -0.05 48 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.37 -0.02 50 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.83 0.00 49 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.31 -0.04 50 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.81 -0.05 53 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.37 0.00 64 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.87 0.00 67 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.32 -0.05 63 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.38 -0.01 43 0 12 0
26FEB26 11.00 P 0.00 0.00 0.00 0.53 -0.02 43 0 11 0
26FEB26 11.50 P 0.00 0.00 0.00 0.71 -0.04 42 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.95 -0.02 42 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.22 -0.02 42 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.57 +0.02 44 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.87 +0.04 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.17 -0.03 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.65 -0.06 45 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.08 +0.03 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.50 +0.06 46 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.96 -0.03 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.37 -0.09 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.87 -0.05 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.09 0.00 45 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.22 0.00 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.27 0.00 45 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.32 0.00 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.39 0.00 45 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 0.53 -0.01 45 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.69 -0.03 44 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.90 -0.02 44 0 1 0
30MAR26 12.00 P 0.00 0.00 0.00 1.13 -0.05 44 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.41 -0.03 44 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.71 -0.05 44 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.05 -0.04 45 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.40 +0.03 45 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 2.79 -0.05 45 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.19 -0.07 46 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 3.62 -0.04 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.03 -0.06 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.43 -0.11 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.92 -0.07 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.39 0.00 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.85 -0.07 47 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.37 0.00 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.87 0.00 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.34 -0.03 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.81 -0.06 52 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 8.82 -0.05 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.82 -0.05 61 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.81 -0.06 63 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.80 -0.07 65 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.39 -0.02 47 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.46 -0.02 47 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.61 -0.02 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.69 -0.03 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.78 -0.03 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.87 -0.02 46 0 17 0
29JUN26 10.50 P 0.00 0.00 0.00 1.07 -0.02 46 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.30 -0.02 46 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.54 -0.03 45 0 12 0
29JUN26 12.00 P 0.00 0.00 0.00 1.83 -0.02 45 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.12 -0.04 45 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 2.43 -0.03 45 10 32 0
29JUN26 13.50 P 0.00 0.00 0.00 2.77 -0.04 45 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.13 -0.06 45 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.50 -0.04 44 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.88 -0.05 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.31 -0.02 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.69 -0.05 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.15 -0.04 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.57 -0.02 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.01 -0.04 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.42 -0.08 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 6.89 -0.03 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.33 -0.03 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.80 -0.02 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.26 0.00 43 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 9.19 -0.05 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.13 -0.08 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.08 -0.05 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.03 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.59 -0.01 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.67 -0.01 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.76 -0.01 48 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.84 -0.01 47 0 10 0
29SEP26 9.50 P 0.90 0.97 0.90 0.93 -0.01 47 5 141 +3
29SEP26 9.75 P 0.00 0.00 0.00 1.02 -0.03 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.12 -0.04 47 0 90 0
29SEP26 10.50 P 0.00 0.00 0.00 1.31 -0.03 46 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 1.56 -0.03 46 0 19 0
29SEP26 11.50 P 0.00 0.00 0.00 1.87 -0.03 47 0 9 0
29SEP26 12.00 P 0.00 0.00 0.00 2.10 -0.01 45 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 2.42 -0.02 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.74 -0.03 46 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.06 -0.05 45 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.42 -0.03 45 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 3.78 -0.05 45 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.16 -0.06 45 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.57 -0.03 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.95 -0.05 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.37 -0.03 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.79 -0.02 46 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.20 -0.05 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.54 -0.16 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.05 -0.07 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.50 -0.06 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.94 -0.04 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.44 +0.01 46 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 9.30 -0.04 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.22 -0.06 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.14 -0.06 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.09 -0.06 40 0 0 0
TOTAL PUT 154 7,030 -4
ALL CONTRACTS TOTAL 831,243 19,774,286 +287,372
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED